1623049220000|2021-06-07 07:00:20|1082.2|1082|1083.6|1081.2|1083.6|1082|1082.2|1080|31966
1623049230000|2021-06-07 07:00:30|1083.4|1081|1083.4|1081|1083.4|1081|1083.4|1081|0
1623049240000|2021-06-07 07:00:40|1083.2|1080.6|1082.6|1080.4|1083.2|1080.6|1082.6|1080.4|0
1623049250000|2021-06-07 07:00:50|1082.4|1080.2|1081.4|1079.4|1082.4|1080.4|1081.4|1079.2|6488
1623049260000|2021-06-07 07:01:00|1081.2|1079.2|1080.8|1079.2|1081.2|1079.4|1080.6|1079.2|279
1623049270000|2021-06-07 07:01:10|1082.2|1079|1079.6|1078.4|1082.2|1079|1079.6|1078.4|1214
1623049280000|2021-06-07 07:01:20|1080.6|1076.8|1080.4|1077|1081.4|1077|1079.2|1076.8|53
1623049290000|2021-06-07 07:01:30|1079|1075.8|1079.2|1076.6|1080.6|1076.6|1078.8|1075.6|0
1623049300000|2021-06-07 07:01:40||1075.6||1076.2||1076.2||1075.6|0
1623049330000|2021-06-07 07:02:10||1076.4||1077||1077||1076.4|0
1623049350000|2021-06-07 07:02:30|1080.6|1077.2|1081|1078.4|1081.8|1079|1080.6|1077.2|250
1623049360000|2021-06-07 07:02:40|1081.4|1078.6|1080.4|1076.6|1081.4|1078.8|1080.4|1076.4|0
1623049370000|2021-06-07 07:02:50|1080|1076.8|1079.4|1076.8|1080|1077.4|1079.4|1076.8|1500
1623049380000|2021-06-07 07:03:00|1078.8|1076.6|1079.4|1076.2|1079.6|1077.6|1078|1075.2|2069
1623049390000|2021-06-07 07:03:10|1079|1075.8|1078.4|1076|1079|1076.4|1078.2|1075.8|18
1623049410000|2021-06-07 07:03:30||1076.2||1076.2||1076.2||1076.2|0
1623049430000|2021-06-07 07:03:50|1078.2|1076|1075.2|1073.2|1078.2|1076|1075.2|1073|16316
1623049440000|2021-06-07 07:04:00|1076|1073.4|1076|1074.6|1076|1074.6|1076|1073|250
1623049450000|2021-06-07 07:04:10||1074.4||1074.4||1074.4||1074.4|0
1623049470000|2021-06-07 07:04:30|1075.8|1073|1075.6|1073.2|1075.8|1073.4|1075.6|1073|3104
1623049480000|2021-06-07 07:04:40|1075.4|1073|1075.2|1073|1075.8|1073|1075|1073|0
1623049490000|2021-06-07 07:04:50|1075||1074.8||1075.4||1074.8||0
1623049500000|2021-06-07 07:05:00|1074.6||1074.4||1074.6||1074.4||0
1623049510000|2021-06-07 07:05:10|1074.2|1072.8|1074|1072.6|1074.2|1072.8|1074|1072.6|2225
1623049520000|2021-06-07 07:05:20|1073.8||1073.6||1073.8||1073.6||879
1623049530000|2021-06-07 07:05:30|1073.4||1073.2||1073.4||1073.2||236
1623049540000|2021-06-07 07:05:40|1073||1073||1073||1073||0
1623049550000|2021-06-07 07:05:50|1072.6|1072.4|1071.4|1070.2|1072.6|1072.4|1071.4|1070.2|5437
1623049560000|2021-06-07 07:06:00|1071.2||1071||1071.2||1071||4316
1623049570000|2021-06-07 07:06:10|1070.8|1070|1069.2|1068|1070.8|1070|1069.2|1068|5252
1623049580000|2021-06-07 07:06:20|1069|1067.6|1069.2|1067.8|1069.2|1067.8|1068|1067.6|2432
1623049590000|2021-06-07 07:06:30|1069.6|1068.4|1068.4|1066.4|1071.8|1069.2|1068.4|1066.2|15596
1623049600000|2021-06-07 07:06:40|1068.6|1066.6|1068.8|1067.2|1069.2|1067.6|1068.4|1066.6|1986
1623049610000|2021-06-07 07:06:50|1068.6|1067|1068.8|1067.6|1068.8|1067.6|1068.6|1067|250
1623049620000|2021-06-07 07:07:00|1069|1067.8|1067.4|1066|1070.4|1068.6|1067.4|1066|9225
1623049630000|2021-06-07 07:07:10|1067.2|1065|1065|1063.4|1067.2|1065.2|1065|1063.2|8226
1623049640000|2021-06-07 07:07:20|1064.6|1063.6|1065|1064.2|1065.6|1065|1064.6|1063.6|2539
1623049650000|2021-06-07 07:07:30|1065.4|1064.4|1065.4|1064.2|1065.4|1064.6|1065|1064|723
1623049660000|2021-06-07 07:07:40|1065.6|1064.4|1065.6|1064|1065.8|1064.4|1065.4|1063.8|270
1623049670000|2021-06-07 07:07:50|1066|1065.8|1065.2|1063.8|1066|1065.8|1065.2|1063.8|6028
1623049680000|2021-06-07 07:08:00|1064.6|1064|1064.2|1063.2|1065.4|1064.2|1064|1063.2|800
1623049690000|2021-06-07 07:08:10|1064.4|1063.4|1065.8|1064.6|1066.4|1065.2|1064.4|1063.4|3631
1623049700000|2021-06-07 07:08:20|1066|1064.8|1066.2|1064.8|1066.2|1064.8|1066|1064.8|0
1623049710000|2021-06-07 07:08:30|1066.6|1065|1067.4|1065.6|1067.6|1065.6|1066.6|1065|250
1623049720000|2021-06-07 07:08:40|1067.2|1065.4|1066|1064.6|1067.2|1065.4|1066|1064.6|0
1623049750000|2021-06-07 07:09:10|1066.4|1064.8|1066.8|1064.8|1066.8|1064.8|1066.4|1064.8|692
1623049770000|2021-06-07 07:09:30||1065||1065.2||1065.2||1065|21
1623049780000|2021-06-07 07:09:40|1067|1065.4|1067.6|1065.6|1067.6|1065.6|1067|1065.4|236
1623049790000|2021-06-07 07:09:50|1067.8|1067.6|1068.8|1067.6|1069.4|1068.6|1067.8|1067.6|3916
1623049810000|2021-06-07 07:10:10|1068.6|1066.8|1067|1065.6|1068.6|1066.8|1067|1065.6|363
1623049820000|2021-06-07 07:10:20||1065.8||1065.8||1065.8||1065.8|0
1623049830000|2021-06-07 07:10:30|1066.8|1065.6|1066.6|1065.6|1066.8|1065.6|1066.6|1065.6|0
1623049840000|2021-06-07 07:10:40|1066.4|1065.4|1064.2|1063.2|1066.4|1065.4|1064.2|1063.2|10773
1623049850000|2021-06-07 07:10:50|1064|1063|1063.4|1062|1064|1063|1062.4|1061.8|9607
1623049860000|2021-06-07 07:11:00|1063.2|1061.8|1065|1063.2|1066|1063.2|1063.2|1061.8|200
1623049880000|2021-06-07 07:11:20|1064.8|1063|1063|1061.8|1064.8|1063|1063|1061.8|6510
1623049900000|2021-06-07 07:11:40|1063.4|1062|1064.2|1062.8|1064.2|1062.8|1063.4|1062|390
1623049910000|2021-06-07 07:11:50|1064|1062.6|1063.4|1062|1064|1062.6|1063.4|1061.8|0
1623049920000|2021-06-07 07:12:00|1063.2|1061.8|1063|1061.8|1063.2|1061.8|1063|1061.8|0
1623049930000|2021-06-07 07:12:10|1063.2||1063.2||1063.2||1063.2||100
1623049940000|2021-06-07 07:12:20|1063.4|1062|1063.4|1062|1063.4|1062|1063.4|1062|0
1623049950000|2021-06-07 07:12:30|1063.6||1063.6||1063.6||1063.6||0
1623049960000|2021-06-07 07:12:40|1063.2|1061.8|1062|1061|1063.2|1061.8|1061.8|1061|1414
1623049970000|2021-06-07 07:12:50|1061.8|1061.4|1063|1061.6|1063|1061.6|1061.8|1061.4|4569
1623049980000|2021-06-07 07:13:00|1063.2|1062|1063.2|1062|1063.2|1062|1063.2|1062|0
1623049990000|2021-06-07 07:13:10|1063|1061.6|1062.4|1061.4|1063|1061.6|1062.4|1061.4|500
1623050000000|2021-06-07 07:13:20|1061.4|1061|1061.4|1060.8|1061.4|1061|1061.4|1060.8|3268
1623050020000|2021-06-07 07:13:40|1061.2|1060.6|1060.8|1060.6|1061.2|1060.6|1060.8|1060.6|254
1623050030000|2021-06-07 07:13:50|1061||1060.8||1061.4||1060.8||1327
1623050040000|2021-06-07 07:14:00|1060.6|1060.4|1060.6|1060.4|1060.6|1060.4|1060.6|1060.4|0
1623050050000|2021-06-07 07:14:10|1060.4|1060|1058.6|1057.2|1060.4|1060|1058.6|1057|49078
1623050060000|2021-06-07 07:14:20|1058.4|1057|1060|1058.8|1060|1059|1058.2|1057|2383
1623050070000|2021-06-07 07:14:30|1061.4|1059|1059|1057.2|1061.4|1059|1058.2|1056.6|20450
1623050080000|2021-06-07 07:14:40|1058.8|1057|1059.2|1057.8|1059.2|1057.8|1058.4|1056.8|2423
1623050100000|2021-06-07 07:15:00|1059|1057.6|1059|1057.4|1059.4|1058|1058|1056.2|4302
1623050110000|2021-06-07 07:15:10|1058.8|1057.6|1059|1057.6|1059|1057.6|1058.6|1057.2|862
1623050120000|2021-06-07 07:15:20|1058.8||1058.8||1058.8||1058.8||0
1623050130000|2021-06-07 07:15:30|1059||1058.6||1059||1058.6||0
1623050140000|2021-06-07 07:15:40|1058.8|1057.8|1059.4|1058.2|1059.6|1058.6|1058.8|1057.8|3117
1623050150000|2021-06-07 07:15:50|1059.8|1058.4|1060.2|1059|1060.4|1059|1059.8|1058.4|958
1623050160000|2021-06-07 07:16:00|1060.4|1059.2|1060.6|1059.4|1060.6|1059.4|1060.4|1059.2|489
1623050170000|2021-06-07 07:16:10|1061|1059.6|1060.8|1059.4|1061|1059.8|1060.8|1059.2|848
1623050180000|2021-06-07 07:16:20|1061|1059.6|1061.4|1060.2|1061.4|1060.2|1061|1059.6|1656
1623050190000|2021-06-07 07:16:30|1061.2|1060|1061|1059.8|1061.2|1060|1061|1059.6|0
1623050200000|2021-06-07 07:16:40|1060.8|1059.6|1060.6|1059|1060.8|1059.6|1060.6|1059|0
1623050210000|2021-06-07 07:16:50|1060.4|1059.2|1060.6|1059.6|1060.8|1060|1060.2|1059|2683
1623050220000|2021-06-07 07:17:00|1060.8|1060|1060.6|1060|1060.8|1060|1060.6|1060|0
1623050230000|2021-06-07 07:17:10|1060.8|1060.2|1061.4|1060.2|1061.4|1060.2|1060.8|1060.2|2353
1623050240000|2021-06-07 07:17:20|1061.8|1060.4|1061.4|1060.4|1062.2|1060.6|1061.4|1060.2|4000
1623050250000|2021-06-07 07:17:30|1061.6|1060.2|1061|1060|1061.6|1060.2|1061|1060|0
1623050260000|2021-06-07 07:17:40|1061.2|1060.2|1062.6|1061.4|1062.8|1061.4|1061.2|1060.2|1958
1623050270000|2021-06-07 07:17:50|1062.4|1061|1061.8|1060.6|1062.4|1061.4|1061.8|1060.4|172
1623050280000|2021-06-07 07:18:00|1062|1060.8|1062|1060.8|1062.4|1062|1061.8|1060.2|9205
1623050290000|2021-06-07 07:18:10|1061.8|1060.4|1061.6|1060.2|1061.8|1060.4|1061.6|1060.2|0
1623050300000|2021-06-07 07:18:20||1060.4||1060.4||1060.4||1060.4|0
1623050310000|2021-06-07 07:18:30|||||||||11
1623050320000|2021-06-07 07:18:40|1062|1061|1062.4|1061.2|1062.4|1061.6|1061.6|1061|1249
1623050360000|2021-06-07 07:19:20|1062.2|1062|1062.4|1061.2|1062.4|1062|1062.2|1061|100
1623050370000|2021-06-07 07:19:30|1062.6|1061.4|1063.6|1062|1063.6|1062|1062.6|1061.4|444
1623050380000|2021-06-07 07:19:40|1064.2|1062.2|1063.6|1062.2|1064.2|1062.8|1063.6|1062.2|179
1623050390000|2021-06-07 07:19:50|1063.4|1062|1063.4|1062.2|1063.4|1062.2|1063|1061.6|564
1623050400000|2021-06-07 07:20:00|1063.2|1062|1062.2|1060.4|1063.2|1062|1062.2|1060.2|200
1623050410000|2021-06-07 07:20:10|1062.4|1061.2|1062.4|1061.6|1062.4|1061.6|1062.4|1060.4|794
1623050420000|2021-06-07 07:20:20|1062.8|1061.8|1063.2|1062|1063.2|1062|1062.8|1061.8|181
1623050430000|2021-06-07 07:20:30|1063.4||1063.6||1063.6||1063.4||0
1623050440000|2021-06-07 07:20:40||1062.8||1062.8||1062.8||1062.8|0
1623050450000|2021-06-07 07:20:50|1064|1063|1064.6|1063.4|1064.8|1063.4|1064|1063|493
1623050460000|2021-06-07 07:21:00|1065.2|1063.6|1065|1064|1065.2|1064|1064.6|1063.6|711
1623050480000|2021-06-07 07:21:20||1064.2||1064||1064.2||1064|0
1623050490000|2021-06-07 07:21:30|1066|1064.4|1065.2|1064.4|1066|1064.6|1065.2|1064.4|506
1623050500000|2021-06-07 07:21:40|1065.4|1065|1066|1064.8|1066|1065|1065.2|1064.4|304
1623050510000|2021-06-07 07:21:50|1066.6|1065|1067.2|1065.4|1067.6|1065.8|1066.6|1065|654
1623050520000|2021-06-07 07:22:00|1067|1065.2|1065.8|1064.4|1067|1065.2|1065.4|1064.4|2527
1623050530000|2021-06-07 07:22:10|1065.6|1065|1064.8|1064|1065.6|1065|1064.8|1064|8936
1623050540000|2021-06-07 07:22:20|1064.6|1063.6|1064.6|1064|1064.6|1064.2|1064.4|1063|2157
1623050550000|2021-06-07 07:22:30|1064.8|1064.2|1065.4|1064.2|1065.6|1064.4|1064.8|1064.2|2660
1623050580000|2021-06-07 07:23:00||1064.4||1064.4||1064.4||1064.4|0
1623050610000|2021-06-07 07:23:30|1065.6|1064.6|1066.4|1064.8|1066.4|1064.8|1065.6|1064.6|841
1623050620000|2021-06-07 07:23:40|1066.2||1065.8||1066.2||1065.8||0
1623050630000|2021-06-07 07:23:50|1066|1065|1066.6|1065.4|1066.6|1065.4|1066|1065|1250
1623050640000|2021-06-07 07:24:00|1066.8|1065.6|1067.4|1065.8|1067.8|1065.8|1066.8|1065.6|0
1623050660000|2021-06-07 07:24:20|1067.6|1066|1068.2|1067|1068.2|1067|1067.6|1066|1959
1623050670000|2021-06-07 07:24:30|1068.4||1068.2||1068.4||1068.2||0
1623050680000|2021-06-07 07:24:40|1068||1068||1068||1068||0
1623050690000|2021-06-07 07:24:50||1067.2||1067.2||1067.2||1067.2|594
1623050710000|2021-06-07 07:25:10|1067.8|1067|1067.8|1067|1068|1067.4|1067.6|1067|7780
1623050720000|2021-06-07 07:25:20|1067.6|1066.8|1066.8|1065.8|1067.6|1066.8|1066.6|1065.6|658
1623050730000|2021-06-07 07:25:30|1066.6|1065|1066.4|1065.2|1066.6|1065.6|1066.2|1065|0
1623050740000|2021-06-07 07:25:40|1066.2|1065|1065.8|1064.4|1066.2|1065|1065.8|1064.2|20
1623050750000|2021-06-07 07:25:50|1065.6||1065.6||1065.6||1065.6||0
1623050760000|2021-06-07 07:26:00|1065.4|1064|1065.2|1064|1065.4|1064|1065.2|1063.8|0
1623050810000|2021-06-07 07:26:50|1065|1063.6|1064.8|1063.8|1065|1063.8|1064.8|1063.6|275
1623050820000|2021-06-07 07:27:00|1065|1064.2|1067|1065.4|1067|1065.4|1065|1064.2|2776
1623050830000|2021-06-07 07:27:10|1067.2|1065.6|1068|1066.6|1068|1066.6|1067.2|1065.6|1699
1623050840000|2021-06-07 07:27:20|1068.2|1066.8|1068.8|1067.4|1069.6|1067.4|1068.2|1066.8|470
1623050860000|2021-06-07 07:27:40|1069|1067.6|1069.6|1067.8|1069.6|1067.8|1069|1067.6|402
1623050870000|2021-06-07 07:27:50||1068||1068.2||1068.2||1068|0
1623050880000|2021-06-07 07:28:00|1070.2|1068.4|1070.4|1069|1071.4|1069|1070.2|1068.4|1000
1623050890000|2021-06-07 07:28:10|1070.2|1068.8|1069.8|1068.6|1070.2|1068.8|1069.8|1068.4|0
1623050900000|2021-06-07 07:28:20|1070.2|1069.2|1070.6|1069.4|1070.6|1069.4|1070.2|1069.2|416
1623050910000|2021-06-07 07:28:30|1070.4|1069.2|1070|1068.6|1070.4|1069.2|1070|1068.4|3350
1623050930000|2021-06-07 07:28:50|1069.8|1068.4|1069.6|1068.2|1069.8|1068.4|1069.6|1068|0
1623050940000|2021-06-07 07:29:00|1070.2||1070||1070.2||1070||0
1623050960000|2021-06-07 07:29:20|1069.8||1069.6||1069.8||1069.6||0
1623050970000|2021-06-07 07:29:30|1069.4|1068|1069.2|1068|1069.4|1068|1069.2|1068|0
1623050980000|2021-06-07 07:29:40|1069|1067.8|1068.8|1067.4|1069|1067.8|1068.8|1067.2|0
1623050990000|2021-06-07 07:29:50||1067.6||1067.6||1067.6||1067.6|0
1623051000000|2021-06-07 07:30:00|1069|1067.8|1070.6|1068.8|1070.6|1068.8|1069|1067.8|1789
1623051010000|2021-06-07 07:30:10|1070.4|1068.6|1070.6|1069.2|1070.6|1069.2|1070|1068.6|0
1623051020000|2021-06-07 07:30:20|1070.4|1069|1070.4|1069|1070.6|1069|1070|1069|200
1623051030000|2021-06-07 07:30:30|1070.2|1068.6|1069|1067.8|1070.2|1068.6|1069|1067.6|178
1623051050000|2021-06-07 07:30:50|1068.8|1067.6|1068.4|1067.6|1068.8|1067.6|1068.4|1067.6|58
1623051060000|2021-06-07 07:31:00|1068.8|1068.6|1067.6|1066.4|1069.4|1068.6|1067.6|1066.2|8404
1623051090000|2021-06-07 07:31:30|1067.4|1066|1067|1065.8|1067.4|1066|1067|1065.6|0
1623051100000|2021-06-07 07:31:40|||||||||200
1623051110000|2021-06-07 07:31:50|1067.2|1066|1067|1066|1067.6|1066.2|1067|1066|144
1623051120000|2021-06-07 07:32:00|1067.4|1066.2|1067.6|1066.6|1067.6|1066.6|1067.4|1066.2|1168
1623051130000|2021-06-07 07:32:10||1067||1067||1067||1067|0
1623051140000|2021-06-07 07:32:20|1068.2||1067.6||1068.2||1067.6||0
1623051190000|2021-06-07 07:33:10|1067.8|1067.2|1068.2|1067|1068.2|1067.2|1067.8|1067|50
1623051210000|2021-06-07 07:33:30|1068|1066.4|1067.6|1066.4|1068.2|1066.4|1067.4|1066.2|8
1623051220000|2021-06-07 07:33:40|1068.2|1066.6|1067.8|1066.6|1069|1068|1067.8|1066.6|2765
1623051250000|2021-06-07 07:34:10|1068|1066.8|1068|1066.8|1068|1066.8|1068|1066.8|0
1623051270000|2021-06-07 07:34:30|1067.8|1066.6|1068|1066.8|1068|1066.8|1067.8|1066.6|130
1623051280000|2021-06-07 07:34:40|1067.8|1064.8|1066.6|1065.4|1067.8|1065.4|1066.2|1064.6|50200
1623051290000|2021-06-07 07:34:50|1067|1066|1067|1066.2|1067.2|1066.2|1067|1066|1398
1623051310000|2021-06-07 07:35:10|1066.8|1066|1066.4|1065.4|1066.8|1066|1066.4|1065.2|2829
1623051320000|2021-06-07 07:35:20|1066.2|1065.2|1066.2|1065.2|1066.2|1065.2|1066.2|1065.2|0
1623051330000|2021-06-07 07:35:30|1066.4|1065.4|1066.2|1065.2|1066.6|1065.6|1066.2|1065.2|386
1623051340000|2021-06-07 07:35:40|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|0
1623051380000|2021-06-07 07:36:20||1065.2||1065.2||1065.2||1065.2|0
1623051400000|2021-06-07 07:36:40|1066.2||1066.2||1066.2||1066.2||0
1623051430000|2021-06-07 07:37:10|1066.4|1065.4|1066|1065.2|1066.4|1065.4|1066|1065.2|247
1623051440000|2021-06-07 07:37:20||1065.4||1065.4||1065.4||1065.4|40
1623051450000|2021-06-07 07:37:30|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|350
1623051460000|2021-06-07 07:37:40|1066||1066||1066||1066||0
1623051520000|2021-06-07 07:38:40|1066.2|1065.4|1066.2|1065.2|1066.6|1065.6|1066.2|1065.2|1835
1623051530000|2021-06-07 07:38:50|1066.6|1065.4|1066.4|1065.4|1066.6|1065.4|1066.4|1065.4|0
1623051540000|2021-06-07 07:39:00|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|376
1623051550000|2021-06-07 07:39:10|1065.2|1064.8|1065.2|1063.8|1065.2|1064.8|1065|1063.6|132
1623051580000|2021-06-07 07:39:40|1065||1065||1065||1064.8||0
1623051600000|2021-06-07 07:40:00|1065.2|1065|1065.2|1064.2|1065.4|1065|1065.2|1063.6|2854
1623051610000|2021-06-07 07:40:10||1064||1064||1064||1064|0
1623051630000|2021-06-07 07:40:30|1065|1063.8|1064.6|1063.6|1065|1063.8|1064.6|1063.4|0
1623051660000|2021-06-07 07:41:00|1063.6|1063.2|1064.4|1063.4|1064.6|1063.6|1063.6|1063|1916
1623051670000|2021-06-07 07:41:10|1064.2|1063.2|1064|1063.2|1064.2|1063.2|1064|1063.2|0
1623051680000|2021-06-07 07:41:20|1064.2|1063.6|1064.6|1063.6|1064.8|1064|1064|1063.6|267
1623051690000|2021-06-07 07:41:30|1064.8|1063.8|1065|1063.8|1065|1063.8|1064.8|1063.8|0
1623051710000|2021-06-07 07:41:50|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|490
1623051730000|2021-06-07 07:42:10|1064.6|1063.8|1065|1064|1065.4|1064|1064.6|1063.8|110
1623051740000|2021-06-07 07:42:20|1064.8|1063.6|1064.8|1063.6|1064.8|1063.8|1064.8|1063.6|0
1623051750000|2021-06-07 07:42:30|1064.6|1063.8|1064.4|1063.6|1064.6|1063.8|1064.4|1063.6|50
1623051760000|2021-06-07 07:42:40|1064.6||1064.6||1064.6||1064.6||0
1623051770000|2021-06-07 07:42:50|1064.8|1063.8|1065|1064.2|1065.4|1064.4|1064.8|1063.8|0
1623051780000|2021-06-07 07:43:00|1065.2|1064|1065|1064|1065.2|1064|1065|1064|0
1623051790000|2021-06-07 07:43:10|1064.8||1064.8||1064.8||1064.8||0
1623051810000|2021-06-07 07:43:30|1065|1064.2|1065|1064.2|1065|1064.2|1065|1064.2|390
1623051830000|2021-06-07 07:43:50|1064.8|1064|1065|1064|1065.4|1065|1064.8|1064|15000
1623051840000|2021-06-07 07:44:00|1064.8|1063.6|1064.6|1063.6|1064.8|1063.6|1064.6|1063.6|522
1623051850000|2021-06-07 07:44:10|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.8|1063.6|300
1623051890000|2021-06-07 07:44:50|1065||1065.2||1065.2||1065||0
1623051900000|2021-06-07 07:45:00|1065|1064|1065|1064|1065|1064.2|1065|1064|0
1623051930000|2021-06-07 07:45:30|1064.8|1063.8|1064|1063.6|1064.8|1063.8|1064|1063.6|1117
1623051940000|2021-06-07 07:45:40|1064.4|1063.8|1064.4|1063.6|1064.6|1063.8|1064.4|1063.6|103
1623051950000|2021-06-07 07:45:50|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|0
1623051960000|2021-06-07 07:46:00|1064.4||1064.4||1064.4||1064.4||0
1623051970000|2021-06-07 07:46:10|1064.6|1063.6|1064|1063|1064.6|1063.6|1063.8|1063|5632
1623051980000|2021-06-07 07:46:20|1063.8||1063.8||1063.8||1063.8||0
1623051990000|2021-06-07 07:46:30|1064|1063.2|1064|1063.2|1064|1063.2|1064|1063.2|1628
1623052000000|2021-06-07 07:46:40||1063.4||1063.4||1063.4||1063.4|0
1623052010000|2021-06-07 07:46:50|1064.2|1063.6|1065|1064|1065|1064.4|1064.2|1063.6|4033
1623052020000|2021-06-07 07:47:00|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|0
1623052030000|2021-06-07 07:47:10|1065|1064|1065|1064|1065|1064|1065|1064|0
1623052040000|2021-06-07 07:47:20|1065.2|1064.2|1066.2|1065.8|1066.4|1065.8|1064.8|1064.2|6288
1623052050000|2021-06-07 07:47:30|1066.4|1066|1067|1066.4|1067|1066.4|1066.4|1065.8|30454
1623052060000|2021-06-07 07:47:40|1066.8|1066|1066|1065|1066.8|1066|1066|1065|2329
1623052070000|2021-06-07 07:47:50|1065.8|1064.8|1065.6|1064.4|1065.8|1064.8|1065.6|1064.4|0
1623052080000|2021-06-07 07:48:00||1064.6||1065||1065||1064.6|0
1623052110000|2021-06-07 07:48:30|1065.4|1064.8|1065.2|1064.6|1065.4|1064.8|1065.2|1064.6|950
1623052130000|2021-06-07 07:48:50|1065|1064.4|1065|1064|1065|1064.6|1064.6|1063.8|492
1623052150000|2021-06-07 07:49:10|1065.2|1064.2|1065.8|1064.8|1065.8|1064.8|1065.2|1064.2|1407
1623052190000|2021-06-07 07:49:50|1065.6|1065.6|1066.2|1065.6|1066.6|1065.8|1065.6|1065.6|3106
1623052200000|2021-06-07 07:50:00|1066|1065.8|1065.8|1065.6|1066.2|1065.8|1065.8|1065|18277
1623052210000|2021-06-07 07:50:10|1066|1065.8|1066.6|1066|1066.8|1066|1066|1065.8|805
1623052220000|2021-06-07 07:50:20|1066.4|1065.6|1066.2|1065.6|1066.4|1065.6|1066.2|1065.6|435
1623052230000|2021-06-07 07:50:30|1066|1065.2|1065.8|1065|1066|1065.2|1065.4|1064.6|200
1623052250000|2021-06-07 07:50:50|1065.6|1065.2|1066|1065|1066.2|1065.2|1065.6|1065|1754
1623052260000|2021-06-07 07:51:00|1066.2|1065.2|1066|1065.2|1066.2|1065.2|1066|1065.2|345
1623052280000|2021-06-07 07:51:20|1065.8|1065|1066|1065|1066.2|1065.2|1065.8|1065|938
1623052310000|2021-06-07 07:51:50|1065.8|1064.8|1065|1064.4|1065.8|1064.8|1065|1064.4|1548
1623052320000|2021-06-07 07:52:00|1064.8|1064.6|1064.8|1063.8|1064.8|1064.6|1064.8|1063.8|0
1623052330000|2021-06-07 07:52:10|1064.6|1063.6|1064.2|1063.2|1064.6|1063.6|1064|1063|0
1623052350000|2021-06-07 07:52:30|1063.8|1063.4|1064.6|1064|1064.6|1064|1063.8|1063.4|342
1623052360000|2021-06-07 07:52:40|1064.4|1063.6|1064.6|1064|1064.6|1064|1064.4|1063.6|788
1623052370000|2021-06-07 07:52:50||1064.2||1064.2||1064.2||1064.2|0
1623052380000|2021-06-07 07:53:00|1064.8|1064|1065|1064|1065|1064|1064.8|1064|200
1623052390000|2021-06-07 07:53:10|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.6|1063.8|600
1623052410000|2021-06-07 07:53:30|1064.6|1063.6|1065|1064.2|1065|1064.2|1064.6|1063.6|0
1623052430000|2021-06-07 07:53:50||1064.4||1064.4||1064.4||1064.4|0
1623052440000|2021-06-07 07:54:00|1064.8|1064.2|1064.4|1063.8|1065|1064.2|1064.2|1063.6|13865
1623052460000|2021-06-07 07:54:20|1064.6|1064|1065|1064|1065|1064|1064.6|1064|1461
1623052480000|2021-06-07 07:54:40|1064.8|1064.2|1065.6|1064.6|1065.6|1064.8|1064.8|1064.2|973
1623052490000|2021-06-07 07:54:50|1065.8|1064.8|1065.8|1065|1065.8|1065|1065.8|1064.8|0
1623052520000|2021-06-07 07:55:20|1066|1065.2|1066|1065|1066|1065.2|1066|1065|0
1623052530000|2021-06-07 07:55:30|1065.8||1065.8||1065.8||1065.8||0
1623052540000|2021-06-07 07:55:40|1066|1065.2|1066.8|1065.8|1067|1066.2|1066|1065.2|9160
1623052550000|2021-06-07 07:55:50|1067|1066|1067.4|1066.6|1067.6|1066.6|1067|1066|36
1623052560000|2021-06-07 07:56:00|1067.2|1066.8|1067.8|1066.8|1068|1066.8|1067.2|1066.8|159
1623052570000|2021-06-07 07:56:10|1068|1067|1068.6|1067.6|1068.6|1067.8|1067.8|1067|726
1623052590000|2021-06-07 07:56:30|1068.8|1067.8|1068.8|1068|1069|1068|1068.8|1067.8|100
1623052600000|2021-06-07 07:56:40|1068.6|1067.8|1068.8|1068|1068.8|1068|1068.4|1067.8|991
1623052610000|2021-06-07 07:56:50|1068.6|1067.8|1068.4|1067.8|1068.8|1067.8|1068.4|1067.8|0
1623052620000|2021-06-07 07:57:00|1068.2|1067.6|1068|1067.4|1068.2|1067.6|1067.8|1067.4|1083
1623052630000|2021-06-07 07:57:10|1068.2|1067.6|1068.4|1067.6|1068.6|1067.6|1068.2|1067.6|1120
1623052640000|2021-06-07 07:57:20|1068.2|1067.4|1068.2|1067.4|1068.2|1067.4|1068.2|1067.4|0
1623052650000|2021-06-07 07:57:30|1068.4||1068.4||1068.4||1068.4||0
1623052660000|2021-06-07 07:57:40|1068.2||1068.2||1068.2||1068.2||0
1623052670000|2021-06-07 07:57:50|1068.4||1068.4||1068.4||1068.2||0
1623052680000|2021-06-07 07:58:00||1067.6||1067.6||1067.6||1067.6|0
1623052690000|2021-06-07 07:58:10|1068.2|1067.4|1068.2|1067.4|1068.4|1067.4|1068.2|1067.4|0
1623052700000|2021-06-07 07:58:20|1068.4||1068.4||1068.4||1068.4||0
1623052720000|2021-06-07 07:58:40|1068.2|1067.2|1067.2|1066.6|1068.2|1067.2|1067|1066.6|1312
1623052730000|2021-06-07 07:58:50|||||||||1
1623052740000|2021-06-07 07:59:00|1067||1067||1067||1066.8||40
1623052750000|2021-06-07 07:59:10|1067.2|1066.8|1067.8|1067|1068|1067.2|1067.2|1066.8|989
1623052800000|2021-06-07 08:00:00|1067.6|1066.8|1067.6|1066.6|1067.6|1066.8|1067.6|1066.6|0
1623052810000|2021-06-07 08:00:10|1067.8|1066.8|1067.6|1066.8|1067.8|1066.8|1067.6|1066.8|0
1623052820000|2021-06-07 08:00:20|1067.4|1066.6|1067|1065.8|1067.4|1066.6|1067|1065.8|1634
1623052830000|2021-06-07 08:00:30|1066.8|1065.6|1066.4|1065.4|1066.8|1065.6|1066.2|1065.4|0
1623052840000|2021-06-07 08:00:40|1066.2|1066|1066.2|1065.6|1066.4|1066|1066|1065.4|748
1623052850000|2021-06-07 08:00:50|1066.4|1065.8|1067|1066|1067|1066|1066.4|1065.8|232
1623052860000|2021-06-07 08:01:00||1066.2||1066.2||1066.2||1066.2|0
1623052870000|2021-06-07 08:01:10|1067.2|1066.4|1067.6|1066.8|1067.8|1066.8|1067|1066.4|250
1623052880000|2021-06-07 08:01:20|1067.8|1067|1067.8|1066.8|1067.8|1067|1067.6|1066.8|0
1623052900000|2021-06-07 08:01:40||1067||1067||1067||1067|0
1623052910000|2021-06-07 08:01:50|1067.6|1066.8|1067.6|1066.6|1067.6|1066.8|1067.6|1066.6|300
1623052960000|2021-06-07 08:02:40|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|0
1623052980000|2021-06-07 08:03:00|1067.6|1066.6|1067.4|1066.4|1067.6|1066.6|1067.4|1066.4|0
1623052990000|2021-06-07 08:03:10|1067.2||1067.2||1067.2||1067.2||0
1623053010000|2021-06-07 08:03:30|1066.4|1066.2|1066.8|1066|1067.2|1066.2|1066.4|1065.8|7612
1623053030000|2021-06-07 08:03:50|1066.6||1066.6||1066.8||1066.6||0
1623053040000|2021-06-07 08:04:00|1066.8|1066.2|1067.4|1066.4|1067.4|1067|1066.8|1066.2|1229
1623053070000|2021-06-07 08:04:30|1067.6|1066.8|1067.6|1066.8|1067.6|1066.8|1067.6|1066.8|0
1623053080000|2021-06-07 08:04:40|1067.8|1067|1068|1067.2|1068|1067.4|1067.8|1067|0
1623053090000|2021-06-07 08:04:50|1067.8|1067.4|1067.8|1067.2|1067.8|1067.4|1067.8|1067.2|3
1623053100000|2021-06-07 08:05:00|1068||1067.8||1068||1067.8||0
1623053110000|2021-06-07 08:05:10|1067.6|1067|1067.6|1066.8|1067.6|1067|1067.4|1066.8|13
1623053120000|2021-06-07 08:05:20|1067.4||1067.6||1067.6||1067.4||0
1623053150000|2021-06-07 08:05:50|1067.4|1066.6|1067.4|1066.8|1067.4|1066.8|1067.2|1066.4|500
1623053160000|2021-06-07 08:06:00|1067.2|1066.6|1067|1066.2|1067.2|1066.6|1067|1066.2|964
1623053170000|2021-06-07 08:06:10|1066.8|1066|1066.8|1066|1066.8|1066|1066.8|1066|0
1623053180000|2021-06-07 08:06:20|1066.6|1066.2|1067.2|1066.2|1067.4|1066.6|1066.6|1066.2|578
1623053190000|2021-06-07 08:06:30|1067||1067.2||1067.2||1067||0
1623053210000|2021-06-07 08:06:50|1067|1066|1067|1066|1067|1066|1067|1066|0
1623053220000|2021-06-07 08:07:00|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1067|1066.2|0
1623053240000|2021-06-07 08:07:20|1067|1066|1067.2|1066.2|1067.2|1066.2|1066.8|1066|0
1623053250000|2021-06-07 08:07:30|1067||1067.2||1067.2||1067||0
1623053260000|2021-06-07 08:07:40|1067.4|1066.4|1067.2|1066.2|1067.4|1066.8|1067|1066.2|2734
1623053270000|2021-06-07 08:07:50|1067||1067||1067||1067||0
1623053280000|2021-06-07 08:08:00|1066.8||1066.8||1066.8||1066.8||0
1623053290000|2021-06-07 08:08:10|1066.6|1066|1067|1066.4|1067|1066.4|1066.2|1066|1211
1623053310000|2021-06-07 08:08:30|1067.2|1066.6|1067.4|1067|1067.4|1067|1067.2|1066.6|2000
1623053320000|2021-06-07 08:08:40|1067.6|1067.2|1068|1067.4|1068|1067.6|1067.6|1067.2|220
1623053330000|2021-06-07 08:08:50|1067.8|1067.2|1067.6|1067|1067.8|1067.2|1067.6|1067|0
1623053340000|2021-06-07 08:09:00|1067.8||1067.8||1068||1067.6||0
1623053350000|2021-06-07 08:09:10|1067.6|1067.6|1067.4|1066.8|1067.6|1067.6|1067|1066.8|1172
1623053370000|2021-06-07 08:09:30|1067.2||1067.2||1067.2||1067.2||0
1623053390000|2021-06-07 08:09:50|1067|1066.4|1067|1066.4|1067|1066.4|1066.8|1066.4|259
1623053420000|2021-06-07 08:10:20|1066.8|1066.2|1066.6|1066.2|1066.8|1066.2|1066.4|1066.2|483
1623053440000|2021-06-07 08:10:40||1066.4||1066.2||1066.4||1066.2|0
1623053450000|2021-06-07 08:10:50|1066.8|1066.4|1066.8|1066.2|1067|1066.8|1066.4|1066.2|5728
1623053460000|2021-06-07 08:11:00|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|250
1623053480000|2021-06-07 08:11:20|||||||||35
1623053490000|2021-06-07 08:11:30|1067.2|1066.6|1068.4|1067.8|1068.6|1067.8|1067.2|1066.6|1506
1623053550000|2021-06-07 08:12:30|1068.2|1067.6|1067.8|1067.4|1068.2|1067.6|1067.6|1067.2|6278
1623053570000|2021-06-07 08:12:50|1068|1067.6|1067.8|1067.2|1068.4|1067.6|1067.6|1067.2|2230
1623053580000|2021-06-07 08:13:00|1068|1067.4|1068.2|1067.4|1068.2|1067.4|1068|1067.4|0
1623053590000|2021-06-07 08:13:10|1068.4|1067.6|1069|1068.6|1069|1068.6|1068.4|1067.6|0
1623053600000|2021-06-07 08:13:20|1069.2|1068.8|1069.6|1068.8|1069.6|1068.8|1069.2|1068.8|0
1623053610000|2021-06-07 08:13:30|1069.4|1068.6|1069.4|1068.6|1069.6|1068.8|1069.4|1068.6|0
1623053630000|2021-06-07 08:13:50||1069||1069||1069||1069|0
1623053660000|2021-06-07 08:14:20|1069.6||1069.6||1069.8||1069.6||0
1623053670000|2021-06-07 08:14:30|1069.8|1069.2|1070|1069.2|1070.2|1069.4|1069.8|1069|0
1623053680000|2021-06-07 08:14:40|1069.8|1069|1069.6|1069|1069.8|1069|1069.6|1069|0
1623053700000|2021-06-07 08:15:00|1069.4|1068.8|1069.2|1068.6|1069.4|1068.8|1069|1068.6|971
1623053710000|2021-06-07 08:15:10|1069.4|1068.8|1069.4|1068.8|1069.6|1068.8|1069.2|1068.8|819
1623053720000|2021-06-07 08:15:20|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1068.8|1068.4|1375
1623053740000|2021-06-07 08:15:40|1069||1069.2||1069.2||1069||100
1623053750000|2021-06-07 08:15:50|1069.4|1068.8|1070.2|1069.4|1070.4|1069.4|1069.4|1068.8|478
1623053760000|2021-06-07 08:16:00|1070.4|1069.6|1070|1069.6|1070.4|1070|1070|1069.6|235
1623053790000|2021-06-07 08:16:30|1069.8|1069.4|1069.6|1068.8|1069.8|1069.4|1069.4|1068.8|660
1623053800000|2021-06-07 08:16:40|1069.4|1068.6|1069.2|1068.4|1069.4|1068.6|1068.8|1068.4|0
1623053820000|2021-06-07 08:17:00|1069|1068|1068.4|1068|1069|1068|1068.4|1068|675
1623053830000|2021-06-07 08:17:10|1068.2|1067.8|1068|1067.4|1068.2|1067.8|1067.8|1067.2|500
1623053840000|2021-06-07 08:17:20|1067.8|1067.8|1067.8|1067|1068|1067.8|1067.8|1067|54
1623053850000|2021-06-07 08:17:30||1067.2||1067.2||1067.2||1067.2|0
1623053870000|2021-06-07 08:17:50||1067.4||1067.4||1067.4||1067.4|0
1623053880000|2021-06-07 08:18:00|1067.6|1067.2|1067.8|1067.4|1068|1067.6|1067.6|1067.2|300
1623053890000|2021-06-07 08:18:10|1068||1068||1068||1068||0
1623053910000|2021-06-07 08:18:30|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1623053920000|2021-06-07 08:18:40|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1623053940000|2021-06-07 08:19:00|1067.8|1067.6|1068|1067.4|1068|1067.6|1067.8|1067.4|0
1623053950000|2021-06-07 08:19:10|1067.8||1067.8||1067.8||1067.8||0
1623053970000|2021-06-07 08:19:30|1067.6|1067.2|1067.6|1066.8|1067.6|1067.2|1067.4|1066.6|520
1623053980000|2021-06-07 08:19:40|1067.4|1066.6|1067.2|1066.6|1067.4|1066.6|1067.2|1066.6|0
1623054010000|2021-06-07 08:20:10|1067|1066.4|1066.8|1066.2|1067|1066.4|1066.6|1066.2|0
1623054030000|2021-06-07 08:20:30|1066.6|1066|1066.8|1066.2|1066.8|1066.2|1066.6|1066|0
1623054040000|2021-06-07 08:20:40||1066.4||1066.4||1066.4||1066.4|34
1623054050000|2021-06-07 08:20:50|1066.6|1066.2|1066.6|1066|1066.6|1066.2|1066.6|1066|250
1623054060000|2021-06-07 08:21:00|1066.4|1065.6|1066.2|1065.8|1066.4|1065.8|1066.2|1065.6|153
1623054070000|2021-06-07 08:21:10|1066|1065.2|1065.6|1065|1066|1065.2|1065.6|1065|6270
1623054080000|2021-06-07 08:21:20|1065.4|1064.8|1064.8|1064|1065.4|1064.8|1064.8|1064|0
1623054090000|2021-06-07 08:21:30|1064.6|1063.8|1064.4|1064|1064.6|1064|1064.4|1063.6|0
1623054100000|2021-06-07 08:21:40|||||||||903
1623054110000|2021-06-07 08:21:50|1064.2||1064.4||1064.4||1064.2||317
1623054120000|2021-06-07 08:22:00|1064.2|1063.8|1064|1063.2|1064.2|1063.8|1063.8|1063.2|11405
1623054130000|2021-06-07 08:22:10|1063.8|1063|1064|1063.2|1064|1063.2|1063.8|1063|0
1623054140000|2021-06-07 08:22:20|1063.8|1063.4|1064.4|1063.6|1064.4|1063.6|1063.8|1063.4|206
1623054150000|2021-06-07 08:22:30|1064.2|1063.4|1064.4|1063.4|1064.4|1063.4|1064.2|1063.2|0
1623054160000|2021-06-07 08:22:40|1064.6|1063.6|1064.6|1063.8|1064.6|1063.8|1064.6|1063.6|0
1623054170000|2021-06-07 08:22:50|1064.8|1064|1064.8|1064.2|1064.8|1064.2|1064.8|1064|300
1623054180000|2021-06-07 08:23:00|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|0
1623054190000|2021-06-07 08:23:10|1064.4||1064.6||1064.6||1064.4||0
1623054200000|2021-06-07 08:23:20|1064.8|1064.2|1064.8|1064.2|1065|1064.6|1064.6|1064.2|571
1623054210000|2021-06-07 08:23:30||1064.4||1064.4||1064.4||1064.4|0
1623054240000|2021-06-07 08:24:00|1064.6|1064.2|1064.6|1064|1064.6|1064.2|1064.6|1064|100
1623054250000|2021-06-07 08:24:10|1064.8|1064.2|1065|1064.6|1065|1064.6|1064.8|1064.2|398
1623054260000|2021-06-07 08:24:20|1065.2|1064.8|1066.4|1065.6|1066.4|1065.6|1065.2|1064.8|1471
1623054270000|2021-06-07 08:24:30|1066.2|1065.4|1065.4|1064.8|1066.2|1065.4|1065.4|1064.8|723
1623054280000|2021-06-07 08:24:40|1065.6|1065.2|1066.2|1065.4|1066.2|1065.4|1065.6|1065.2|153
1623054300000|2021-06-07 08:25:00||1065.2||1065.2||1065.2||1065.2|0
1623054330000|2021-06-07 08:25:30|1066||1065.8||1066||1065.8||0
1623054370000|2021-06-07 08:26:10|1066|1065.4|1066.4|1065.4|1066.4|1065.4|1066|1065.4|902
1623054380000|2021-06-07 08:26:20||1065.6||1066||1066||1065.6|0
1623054390000|2021-06-07 08:26:30|1066.2|1065.8|1066.6|1065.8|1066.6|1065.8|1066.2|1065.6|1806
1623054410000|2021-06-07 08:26:50||1066||1066||1066||1066|0
1623054430000|2021-06-07 08:27:10|1066.4|1065.8|1066.6|1066|1066.6|1066|1066|1065.8|596
1623054460000|2021-06-07 08:27:40||1066.2||1066.2||1066.2||1066.2|0
1623054470000|2021-06-07 08:27:50|1066.8|1066.4|1066.6|1066.2|1067|1066.6|1066.6|1066.2|323
1623054480000|2021-06-07 08:28:00|1066.8||1066.8||1066.8||1066.8||0
1623054490000|2021-06-07 08:28:10|1066.6|1066|1066|1065.6|1066.6|1066|1066|1065.6|357
1623054500000|2021-06-07 08:28:20|1066.2|1065.4|1066|1065.4|1066.2|1065.4|1065.8|1065.4|0
1623054520000|2021-06-07 08:28:40|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|0
1623054530000|2021-06-07 08:28:50|1065|1064.8|1065.6|1064.6|1065.8|1064.8|1065|1064.4|6423
1623054540000|2021-06-07 08:29:00|1065.4|1064.8|1065.2|1064.6|1065.4|1064.8|1065.2|1064.4|5045
1623054550000|2021-06-07 08:29:10|1065|1064.4|1064.6|1064|1065|1064.4|1064.4|1064|572
1623054560000|2021-06-07 08:29:20|1064.8|1064.2|1065|1064.6|1065|1064.6|1064.8|1064.2|283
1623054580000|2021-06-07 08:29:40|1065.2|1064.8|1065.4|1064.8|1065.4|1064.8|1065.2|1064.8|325
1623054590000|2021-06-07 08:29:50|1065.2|1064.6|1065.4|1064.8|1065.6|1065.4|1065.2|1064.4|6000
1623054600000|2021-06-07 08:30:00|1065.6||1065.6||1065.6||1065.6||0
1623054610000|2021-06-07 08:30:10|1065.8|1065|1066|1065.4|1066|1065.4|1065.8|1065|0
1623054620000|2021-06-07 08:30:20|1065.8|1065.2|1065.4|1064.8|1065.8|1065.2|1065.4|1064.8|645
1623054640000|2021-06-07 08:30:40|1065.6|1065|1065.4|1064.8|1065.6|1065|1065.4|1064.8|0
1623054660000|2021-06-07 08:31:00||1065||1065||1065||1065|0
1623054680000|2021-06-07 08:31:20|1065.2|1064.8|1065|1064.4|1065.2|1064.8|1065|1064.4|1309
1623054690000|2021-06-07 08:31:30|1064.8|1064.6|1065|1064.4|1065|1064.6|1064.8|1064.4|1197
1623054720000|2021-06-07 08:32:00|1064.8|1064.6|1065|1064.4|1065|1064.6|1064.6|1064.4|736
1623054730000|2021-06-07 08:32:10||1064.6||1064.4||1064.6||1064.4|930
1623054760000|2021-06-07 08:32:40||1064.6||1064.4||1064.6||1064.4|500
1623054770000|2021-06-07 08:32:50|1065.4|1064.6|1064.8|1064.4|1065.4|1064.6|1064.8|1064.4|2000
1623054780000|2021-06-07 08:33:00|1064.6|1064.2|1064.2|1063.6|1064.6|1064.2|1064|1063.6|6172
1623054800000|2021-06-07 08:33:20|1064.4|1063.8|1065.2|1064.6|1065.2|1064.6|1064.4|1063.8|485
1623054820000|2021-06-07 08:33:40|1065|1064.4|1064.6|1064|1065|1064.4|1064.6|1064|1599
1623054830000|2021-06-07 08:33:50|1064.8|1064.2|1065|1064.2|1065|1064.2|1064.8|1064.2|0
1623054840000|2021-06-07 08:34:00|1064.8||1064.8||1064.8||1064.8||0
1623054850000|2021-06-07 08:34:10|1065|1064.4|1065|1064.6|1065.2|1064.6|1065|1064.4|2292
1623054870000|2021-06-07 08:34:30|1065.2|1064.8|1065.6|1065|1065.8|1065.2|1065.2|1064.8|963
1623054880000|2021-06-07 08:34:40|1065.8|1065.2|1065.4|1065|1065.8|1065.4|1065.4|1065|0
1623054920000|2021-06-07 08:35:20|1065.2|1064.8|1065.4|1064.6|1065.4|1064.8|1065.2|1064.6|550
1623054930000|2021-06-07 08:35:30|1065.2|1064.8|1065.2|1064.6|1065.2|1064.8|1065.2|1064.6|0
1623054940000|2021-06-07 08:35:40|1065|1064.4|1065|1064.4|1065|1064.4|1064.8|1064.4|0
1623054950000|2021-06-07 08:35:50|1065.2|1064.6|1064|1063.4|1065.4|1064.6|1064|1063.4|3261
1623054960000|2021-06-07 08:36:00|1063.8|1063.2|1064.2|1063.4|1064.2|1063.6|1063.6|1063.2|1000
1623054980000|2021-06-07 08:36:20||1063.6||1063.6||1063.6||1063.6|0
1623054990000|2021-06-07 08:36:30|1064|1063.4|1064|1063.2|1064|1063.4|1063.6|1063|776
1623055020000|2021-06-07 08:37:00|1063.8||1063.8||1063.8||1063.8||0
1623055030000|2021-06-07 08:37:10|1063.6|1063|1063.4|1063|1063.6|1063|1063.4|1063|0
1623055040000|2021-06-07 08:37:20|1063.6||1063.4||1063.6||1063.4||0
1623055060000|2021-06-07 08:37:40|1063.6|1063.2|1064|1063.2|1064|1063.2|1063.6|1063.2|223
1623055070000|2021-06-07 08:37:50|1063.8|1063|1063.6|1063|1063.8|1063|1063.4|1063|0
1623055080000|2021-06-07 08:38:00|1063.4|1062.8|1063.2|1062.4|1063.4|1062.8|1063|1062.2|2550
1623055090000|2021-06-07 08:38:10|1063|1062.2|1062.8|1062|1063|1062.2|1062.8|1061.8|1469
1623055110000|2021-06-07 08:38:30|1063|1062.2|1063.2|1062.6|1063.2|1062.6|1062.8|1062.2|3200
1623055140000|2021-06-07 08:39:00|1063|1062.2|1062.6|1062.2|1063|1062.2|1062.4|1062|11550
1623055160000|2021-06-07 08:39:20|1062.8|1062.6|1063.2|1062.6|1063.2|1062.8|1062.8|1062.6|5850
1623055170000|2021-06-07 08:39:30|1063.4|1062.8|1063.6|1063|1063.6|1063|1063.4|1062.8|245
1623055180000|2021-06-07 08:39:40|1063.8|1062.8|1064|1063.4|1064|1063.4|1063.6|1062.8|1316
1623055190000|2021-06-07 08:39:50|1063.8|1063.6|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|2035
1623055200000|2021-06-07 08:40:00|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|135
1623055220000|2021-06-07 08:40:20|1064.2|1063.8|1064|1063.6|1064.4|1063.8|1064|1063.6|0
1623055230000|2021-06-07 08:40:30|1064.2|1063.8|1064.2|1063.4|1064.4|1063.8|1064.2|1063.4|900
1623055240000|2021-06-07 08:40:40|1064||1064||1064||1064||0
1623055270000|2021-06-07 08:41:10|1063.8||1064||1064||1063.8||0
1623055290000|2021-06-07 08:41:30|1064.2|1063.6|1065.4|1064.8|1065.6|1065.2|1064.2|1063.6|9320
1623055300000|2021-06-07 08:41:40|1065.6||1065.6||1065.8||1065.6||284
1623055340000|2021-06-07 08:42:20|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|0
1623055360000|2021-06-07 08:42:40|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.6|1065|300
1623055380000|2021-06-07 08:43:00|1065.8|1065.2|1066.6|1065.8|1066.6|1066|1065.8|1065.2|426
1623055400000|2021-06-07 08:43:20|1066.4||1066.6||1066.6||1066.4||400
1623055410000|2021-06-07 08:43:30|1066.8|1066|1066.6|1066|1066.8|1066|1066.6|1066|3
1623055420000|2021-06-07 08:43:40|1066.8||1066.8||1066.8||1066.8||0
1623055430000|2021-06-07 08:43:50|1067|1066.2|1067.2|1066.2|1067.2|1066.2|1067|1066.2|0
1623055440000|2021-06-07 08:44:00|1067|1066|1066.6|1066|1067|1066|1066.6|1066|1262
1623055450000|2021-06-07 08:44:10|1066.4|1065.8|1065.6|1065|1066.4|1065.8|1065.4|1065|3009
1623055460000|2021-06-07 08:44:20|1065.4||1065.4||1065.4||1065.4||0
1623055480000|2021-06-07 08:44:40|1065.8|1065.2|1066|1065.2|1066|1065.2|1065.6|1065|400
1623055500000|2021-06-07 08:45:00||1065||1065||1065||1065|0
1623055520000|2021-06-07 08:45:20|1066.4|1065.2|1066.2|1065.8|1066.6|1066.2|1066.2|1065.2|23430
1623055530000|2021-06-07 08:45:30|1066.4|1066|1066.6|1066|1067.2|1066.6|1066.2|1066|1083
1623055550000|2021-06-07 08:45:50|1066.8|1066.2|1067.2|1066.4|1067.2|1066.6|1066.8|1066.2|180
1623055560000|2021-06-07 08:46:00|1067|1066.2|1067|1066.2|1067|1066.2|1066.8|1066|0
1623055570000|2021-06-07 08:46:10|1066.8|1066|1067.2|1066.6|1067.2|1066.8|1066.6|1066|1214
1623055580000|2021-06-07 08:46:20|1067.4|1066.8|1067.6|1066.8|1067.6|1066.8|1067.4|1066.8|750
1623055590000|2021-06-07 08:46:30|1067.8|1067|1067.8|1067.2|1067.8|1067.2|1067.8|1067|0
1623055600000|2021-06-07 08:46:40|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|223
1623055620000|2021-06-07 08:47:00|1067.8|1067.2|1068.2|1067.4|1068.2|1067.4|1067.8|1067.2|0
1623055640000|2021-06-07 08:47:20|1068|1066.8|1067.4|1066.8|1068|1067.4|1067|1066.8|16064
1623055660000|2021-06-07 08:47:40|1067.6|1067|1066.6|1066|1067.6|1067|1066.6|1066|10498
1623055670000|2021-06-07 08:47:50|1066.4|1065.8|1066.4|1065.8|1066.6|1065.8|1066.4|1065.8|0
1623055680000|2021-06-07 08:48:00|1066.2||1066.4||1066.4||1066.2||0
1623055700000|2021-06-07 08:48:20|1066.6|1066|1066|1065.8|1067|1066.2|1066|1065.6|438
1623055720000|2021-06-07 08:48:40|1066.2|1066|1066.6|1065.8|1066.6|1066|1066.2|1065.8|631
1623055730000|2021-06-07 08:48:50|1066.4||1066.4||1066.4||1066.2||0
1623055770000|2021-06-07 08:49:30|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|900
1623055780000|2021-06-07 08:49:40|1066.4|1065.8|1066.2|1065.6|1066.4|1065.8|1066.2|1065.6|320
1623055790000|2021-06-07 08:49:50|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|218
1623055800000|2021-06-07 08:50:00||1065.6||1065.6||1065.6||1065.6|0
1623055830000|2021-06-07 08:50:30|1066.2||1066.2||1066.2||1066.2||0
1623055850000|2021-06-07 08:50:50|1066|1065.4|1066.2|1065.6|1066.2|1065.6|1065.8|1065.4|200
1623055870000|2021-06-07 08:51:10|||||||||648
1623055890000|2021-06-07 08:51:30||1065.8||1065.6||1065.8||1065.6|0
1623055910000|2021-06-07 08:51:50|1066.4|1065.8|1066.6|1066.2|1067|1066.4|1066.4|1065.8|1464
1623055920000|2021-06-07 08:52:00|1066.4|1066|1066.2|1065.6|1066.4|1066|1066.2|1065.6|250
1623055940000|2021-06-07 08:52:20|1066||1066||1066||1066||40
1623055950000|2021-06-07 08:52:30||1065.4||1065.4||1065.4||1065.4|0
1623055960000|2021-06-07 08:52:40|1065.8|1065.2|1066|1065.4|1066|1065.6|1065.8|1065.2|515
1623055970000|2021-06-07 08:52:50|1065.8|1065.2|1065.6|1065.2|1065.8|1065.2|1065.6|1065.2|0
1623055980000|2021-06-07 08:53:00|1065.8||1065.8||1065.8||1065.8||0
1623055990000|2021-06-07 08:53:10|1065.6|1065|1065.6|1065|1065.6|1065|1065.6|1065|45
1623056000000|2021-06-07 08:53:20|1065.8|1065.2|1065.6|1065|1065.8|1065.4|1065.6|1065|2340
1623056010000|2021-06-07 08:53:30|1065.8|1065.2|1065.8|1065.4|1065.8|1065.4|1065.8|1065.2|741
1623056030000|2021-06-07 08:53:50|1066|1065.6|1066.2|1065.4|1066.4|1065.6|1066|1065.2|2812
1623056040000|2021-06-07 08:54:00||1065.6||1065.6||1065.6||1065.6|0
1623056060000|2021-06-07 08:54:20||1065.4||1065.4||1065.4||1065.4|0
1623056090000|2021-06-07 08:54:50|1066||1066||1066||1066||0
1623056110000|2021-06-07 08:55:10|1065.8||1065.8||1065.8||1065.8||0
1623056120000|2021-06-07 08:55:20||1065.2||1065.2||1065.2||1065.2|0
1623056130000|2021-06-07 08:55:30|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|0
1623056150000|2021-06-07 08:55:50|1066.2|1065.6|1067|1066.4|1067|1066.4|1066.2|1065.6|406
1623056180000|2021-06-07 08:56:20|1066.8||1066.8||1066.8||1066.8||0
1623056250000|2021-06-07 08:57:30|1067|1066.6|1067.2|1066.8|1067.6|1067|1067|1066.6|1562
1623056290000|2021-06-07 08:58:10|1067.4|1067|1067.6|1067|1067.6|1067|1067.2|1067|845
1623056320000|2021-06-07 08:58:40|1067.4|1066.8|1067.2|1066.6|1067.4|1066.8|1067.2|1066.6|702
1623056340000|2021-06-07 08:59:00|1067.4|1066.8|1068.2|1067.6|1068.4|1067.8|1067.4|1066.8|841
1623056360000|2021-06-07 08:59:20|1068.4|1068|1068.4|1068|1068.4|1068|1068.4|1068|0
1623056410000|2021-06-07 09:00:10|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.8|143
1623056420000|2021-06-07 09:00:20|1068.4|1067.6|1069|1068.4|1069|1068.4|1068|1067.6|1000
1623056430000|2021-06-07 09:00:30|1068.8||1068.8||1068.8||1068.8||0
1623056440000|2021-06-07 09:00:40|1068.6|1068.2|1068.4|1067.6|1068.6|1068.2|1068.2|1067.6|1802
1623056460000|2021-06-07 09:01:00|1068.2|1067.8|1068.2|1067.6|1068.2|1067.8|1068|1067.6|907
1623056470000|2021-06-07 09:01:10|1068.4|1067.8|1068.2|1067.2|1068.4|1067.8|1068.2|1067.2|4746
1623056480000|2021-06-07 09:01:20|1068|1067.8|1068|1067.4|1068|1067.8|1067.8|1067.4|24
1623056490000|2021-06-07 09:01:30|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1623056510000|2021-06-07 09:01:50|1068|1067.4|1068|1067.6|1068.2|1067.6|1068|1067.4|657
1623056520000|2021-06-07 09:02:00|1067.8|1067.4|1067.8|1067.2|1067.8|1067.4|1067.8|1067.2|0
1623056540000|2021-06-07 09:02:20||1067||1067||1067||1067|0
1623056550000|2021-06-07 09:02:30||1067.2||1067.2||1067.2||1067.2|0
1623056570000|2021-06-07 09:02:50|1068.2|1068|1068.6|1068.2|1068.8|1068.4|1068.2|1068|8957
1623056590000|2021-06-07 09:03:10|1068.4|1068|1068.4|1068|1068.6|1068.4|1068.2|1068|3378
1623056600000|2021-06-07 09:03:20|1068.6||1068.4||1068.6||1068.4||0
1623056620000|2021-06-07 09:03:40|1068.6|1068.2|1068.4|1068|1068.6|1068.2|1068.4|1068|0
1623056640000|2021-06-07 09:04:00|1068.6||1068.6||1068.6||1068.6||0
1623056660000|2021-06-07 09:04:20|1068.4||1068.6||1068.6||1068.4||0
1623056700000|2021-06-07 09:05:00|1068.4||1068.2||1068.4||1068.2||500
1623056750000|2021-06-07 09:05:50|1068|1067.6|1068.2|1067.6|1068.2|1067.6|1068|1067.6|4344
1623056780000|2021-06-07 09:06:20|1068.4|1067.8|1068.6|1068.2|1068.6|1068.2|1068.4|1067.8|428
1623056860000|2021-06-07 09:07:40|1068.4|1068.4|1068.4|1068.2|1068.4|1068.4|1068.4|1068.2|1955
1623056880000|2021-06-07 09:08:00|1068.2|1068|1069.2|1068.6|1069.2|1068.6|1068|1067.6|3699
1623056890000|2021-06-07 09:08:10|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1623056910000|2021-06-07 09:08:30|1069.2|1068.6|1068.8|1068.2|1069.2|1068.6|1068.6|1068.2|500
1623056920000|2021-06-07 09:08:40|1068.6||1068.6||1068.6||1068.6||0
1623056940000|2021-06-07 09:09:00|1068.4|1068|1069.4|1068.8|1069.6|1069|1068.2|1067.8|10209
1623056950000|2021-06-07 09:09:10|1069.2|1068.6|1068.8|1068.4|1069.2|1068.6|1068.8|1068.4|0
1623056970000|2021-06-07 09:09:30|1068.6|1068.2|1068.4|1067.8|1068.6|1068.2|1068.4|1067.8|21
1623057050000|2021-06-07 09:10:50|1068.2|1067.6|1068|1067.6|1068.2|1067.6|1068|1067.4|967
1623057060000|2021-06-07 09:11:00|1067.8|1067.4|1068|1067.6|1068.2|1067.6|1067.8|1067.4|490
1623057070000|2021-06-07 09:11:10|1068.2|1067.8|1068|1067.4|1068.4|1067.8|1067.8|1067.4|2511
1623057080000|2021-06-07 09:11:20|1067.8||1068||1068||1067.8||0
1623057100000|2021-06-07 09:11:40|1070|1067.6|1068.6|1068|1070|1068.4|1068.6|1067.6|20052
1623057110000|2021-06-07 09:11:50||1067.8||1068||1068||1067.8|1050
1623057150000|2021-06-07 09:12:30|1068.8|1068.2|1069|1068.4|1069.4|1068.4|1068.8|1068.2|798
1623057180000|2021-06-07 09:13:00||1068.6||1068.6||1068.6||1068.6|0
1623057210000|2021-06-07 09:13:30|1069.4|1068.8|1070.6|1070|1070.6|1070|1069.4|1068.8|2156
1623057220000|2021-06-07 09:13:40|1070.8||1070.8||1070.8||1070.8||0
1623057230000|2021-06-07 09:13:50|1071|1070.2|1071.6|1070.8|1071.8|1070.8|1071|1070.2|500
1623057240000|2021-06-07 09:14:00|1071.8|1071|1071.4|1071|1071.8|1071.2|1071.4|1071|204
1623057270000|2021-06-07 09:14:30|1071.6|1071.2|1072|1071.4|1072|1071.4|1071.6|1071.2|1656
1623057290000|2021-06-07 09:14:50|1071.4|1071.2|1071.2|1071|1071.6|1071.2|1071.2|1071|1952
1623057300000|2021-06-07 09:15:00|1071|1070.6|1071.2|1070.4|1071.2|1070.6|1071|1070.4|13
1623057320000|2021-06-07 09:15:20|1071.8|1070.6|1071.2|1070.6|1072|1071.2|1071.2|1070.6|5800
1623057340000|2021-06-07 09:15:40||1070.8||1070.6||1070.8||1070.6|99
1623057350000|2021-06-07 09:15:50|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|250
1623057400000|2021-06-07 09:16:40|1070.8||1070.8||1070.8||1070.8||0
1623057420000|2021-06-07 09:17:00|1070.6||1070.6||1070.6||1070.6||0
1623057440000|2021-06-07 09:17:20|1070.8|1070.6|1070.8|1070.4|1070.8|1070.6|1070.8|1070.4|1084
1623057450000|2021-06-07 09:17:30|1070.6|1070.2|1070.8|1070.2|1070.8|1070.2|1070.6|1070.2|168
1623057490000|2021-06-07 09:18:10|1070|1069.8|1070.6|1070.2|1070.8|1070.2|1070|1069.6|9103
1623057500000|2021-06-07 09:18:20|1070.8|1070.4|1070.8|1070.6|1070.8|1070.6|1070.8|1070.4|885
1623057520000|2021-06-07 09:18:40|1071|1070.8|1070.6|1070.2|1071.2|1070.8|1070.6|1070|3203
1623057530000|2021-06-07 09:18:50||1070||1070||1070||1070|0
1623057550000|2021-06-07 09:19:10|1070.4|1069.8|1070.6|1070|1070.6|1070|1070|1069.6|0
1623057580000|2021-06-07 09:19:40|1070.8|1070.2|1071|1070.4|1071|1070.6|1070.8|1070.2|166
1623057590000|2021-06-07 09:19:50|1070.8|1070.2|1070.8|1070|1071|1070.2|1070.6|1070|13
1623057600000|2021-06-07 09:20:00|1070.6|1069.8|1070.4|1069.6|1070.6|1069.8|1070|1069.4|328
1623057630000|2021-06-07 09:20:30|1070.6|1069.8|1070.4|1069.8|1070.6|1069.8|1070.4|1069.8|400
1623057640000|2021-06-07 09:20:40|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1623057650000|2021-06-07 09:20:50|1070.4||1070.6||1070.6||1070.4||0
1623057670000|2021-06-07 09:21:10|1070.4|1070|1070.4|1070|1070.4|1070|1070.4|1070|0
1623057690000|2021-06-07 09:21:30||1070.2||1070||1070.2||1070|250
1623057700000|2021-06-07 09:21:40|1070.6|1070.2|1070.8|1070.4|1071.2|1070.6|1070.6|1070.2|507
1623057730000|2021-06-07 09:22:10|1071.2|1070.6|1072|1071.4|1072|1071.4|1071.2|1070.6|1705
1623057750000|2021-06-07 09:22:30|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1623057770000|2021-06-07 09:22:50|1072|1071.4|1071.8|1071.2|1072|1071.4|1071.8|1071.2|0
1623057790000|2021-06-07 09:23:10|1072|1071.4|1072.4|1072|1072.6|1072|1072|1071.4|4561
1623057800000|2021-06-07 09:23:20|1072.2|1071.8|1072.2|1071.6|1072.2|1071.8|1072.2|1071.6|566
1623057840000|2021-06-07 09:24:00|1072|1071.4|1072.2|1071.6|1072.2|1071.6|1072|1071.4|930
1623057850000|2021-06-07 09:24:10|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1623057870000|2021-06-07 09:24:30|1071.8|1071.2|1071.6|1071.2|1071.8|1071.2|1071.6|1071.2|0
1623057960000|2021-06-07 09:26:00|1071.4|1071|1071.4|1070.8|1071.4|1071|1071.4|1070.8|851
1623058000000|2021-06-07 09:26:40|1071.6|1071|1071.6|1071|1071.6|1071.2|1071.6|1071|825
1623058010000|2021-06-07 09:26:50|1071.4||1071.6||1071.6||1071.4||0
1623058040000|2021-06-07 09:27:20|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|0
1623058050000|2021-06-07 09:27:30|1071.6|1071|1071.2|1070.8|1071.6|1071|1071.2|1070.8|1677
1623058070000|2021-06-07 09:27:50|1071.6|1071|1071.6|1071|1071.6|1071.2|1071.4|1071|377
1623058080000|2021-06-07 09:28:00|1071.4|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071.2|250
1623058100000|2021-06-07 09:28:20|1071.8|1071.4|1072.2|1071.6|1072.2|1071.8|1071.8|1071.4|453
1623058110000|2021-06-07 09:28:30|1072.4|1071.8|1072.6|1072|1072.6|1072.2|1072.4|1071.6|0
1623058130000|2021-06-07 09:28:50|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1623058140000|2021-06-07 09:29:00|1072.6|1072|1072.4|1071.8|1072.6|1072.2|1072.4|1071.8|95
1623058170000|2021-06-07 09:29:30|1072.2|1071.6|1071.8|1071|1072.2|1071.6|1071.2|1070.8|7169
1623058200000|2021-06-07 09:30:00|1071.6||1071.6||1071.6||1071.6||0
1623058210000|2021-06-07 09:30:10||1071.2||1071.2||1071.2||1071.2|0
1623058230000|2021-06-07 09:30:30|1071.8|1071.4|1072.2|1071.6|1072.2|1071.6|1071.8|1071.4|92
1623058240000|2021-06-07 09:30:40|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1623058250000|2021-06-07 09:30:50||1072||1071.8||1072||1071.8|386
1623058290000|2021-06-07 09:31:30|1072.6|1072|1072.4|1071.8|1072.6|1072.4|1072.4|1071.8|297
1623058340000|2021-06-07 09:32:20|1072.2|1071.6|1071.4|1070.8|1072.2|1071.6|1071.2|1070.8|128
1623058350000|2021-06-07 09:32:30|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|0
1623058360000|2021-06-07 09:32:40|1071.8||1071.6||1071.8||1071.6||0
1623058390000|2021-06-07 09:33:10|1071.8||1071.8||1071.8||1071.8||0
1623058400000|2021-06-07 09:33:20||1071.2||1071.2||1071.2||1071.2|0
1623058420000|2021-06-07 09:33:40|1072||1072||1072||1072||0
1623058480000|2021-06-07 09:34:40|1072.2|1071.4|1071.6|1071|1072.4|1071.6|1071.6|1071|5116
1623058500000|2021-06-07 09:35:00|1071.4|1070.8|1071|1070.6|1071.4|1070.8|1070.8|1070.4|14
1623058510000|2021-06-07 09:35:10|1071.2||1071.2||1071.2||1071.2||0
1623058520000|2021-06-07 09:35:20|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|0
1623058550000|2021-06-07 09:35:50|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|0
1623058560000|2021-06-07 09:36:00|1071.8|1071.2|1071.6|1071|1071.8|1071.4|1071.6|1071|0
1623058580000|2021-06-07 09:36:20||1071.2||1071.2||1071.2||1071.2|500
1623058590000|2021-06-07 09:36:30|1071.4|1071|1071.2|1070.8|1071.4|1071|1071|1070.8|269
1623058600000|2021-06-07 09:36:40|1071|1070.6|1071|1070.6|1071|1070.6|1071|1070.6|0
1623058630000|2021-06-07 09:37:10|||||||||150
1623058650000|2021-06-07 09:37:30|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|0
1623058660000|2021-06-07 09:37:40||1070.2||1070.2||1070.2||1070.2|0
1623058700000|2021-06-07 09:38:20|1071|1070.8|1070.8|1070.2|1071|1070.8|1070.6|1070.2|17400
1623058710000|2021-06-07 09:38:30|1071|1070.4|1071.4|1070.6|1071.4|1071.2|1071|1070.4|4945
1623058720000|2021-06-07 09:38:40|1071.2|1070.8|1071.4|1070.8|1071.4|1070.8|1071.2|1070.8|0
1623058740000|2021-06-07 09:39:00||1071||1071.2||1071.2||1071|289
1623058750000|2021-06-07 09:39:10|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|200
1623058760000|2021-06-07 09:39:20|1077.2|1071.2|1074.2|1073.4|1077.2|1074.8|1072|1071.2|61673
1623058770000|2021-06-07 09:39:30||1073.2||1073.2||1073.2||1073|0
1623058780000|2021-06-07 09:39:40|1074.4|1073.6|1074.6|1074|1074.8|1074.2|1074.4|1073.6|863
1623058790000|2021-06-07 09:39:50|1074.4|1074.2|1075.4|1074.2|1075.4|1074.6|1074.4|1074|0
1623058800000|2021-06-07 09:40:00|1075.2|1075|1075|1074|1075.4|1075|1075|1074|1059
1623058810000|2021-06-07 09:40:10||1074.2||1074||1074.2||1074|0
1623058820000|2021-06-07 09:40:20|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074|1073.2|7608
1623058830000|2021-06-07 09:40:30|1074.2|1073.6|1074.2|1073.2|1074.2|1073.6|1074.2|1073.2|0
1623058840000|2021-06-07 09:40:40|1074.4|1073.4|1074.4|1074|1074.4|1074|1074.4|1073.4|1028
1623058850000|2021-06-07 09:40:50|1074.2|1074.2|1074.2|1073.2|1074.4|1074.2|1074.2|1073.2|9101
1623058860000|2021-06-07 09:41:00|1074||1073.8||1074||1073.8||500
1623058870000|2021-06-07 09:41:10|1073.6|1073|1073.6|1072.6|1073.6|1073|1073.6|1072.4|0
1623058910000|2021-06-07 09:41:50||1072.4||1072.4||1072.4||1072.2|1528
1623058920000|2021-06-07 09:42:00|1073.4|1072.2|1073.2|1072.2|1073.4|1072.2|1073.2|1072|0
1623058940000|2021-06-07 09:42:20|||||||||30
1623059010000|2021-06-07 09:43:30||1073||1072.2||1073||1072.2|370
1623059030000|2021-06-07 09:43:50|1073|1071.8|1072.4|1071.4|1073|1071.8|1071.8|1071.2|420
1623059040000|2021-06-07 09:44:00|1072|1071.6|1072.4|1071.4|1072.4|1071.6|1072|1071.4|202
1623059080000|2021-06-07 09:44:40|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1070.8|0
1623059090000|2021-06-07 09:44:50|1071.6|1071|1071.6|1071|1071.8|1071|1071.6|1070.6|0
1623059100000|2021-06-07 09:45:00|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1623059110000|2021-06-07 09:45:10||1071||1071.2||1071.2||1071|0
1623059130000|2021-06-07 09:45:30|1071.6|1071|1071.6|1070.6|1071.6|1071|1071.2|1070.4|418
1623059180000|2021-06-07 09:46:20|1071.4||1071.4||1071.4||1071.2||0
1623059210000|2021-06-07 09:46:50||1070.8||1070.8||1070.8||1070.8|0
1623059230000|2021-06-07 09:47:10|1071.2|1071|1072.8|1071.8|1072.8|1071.8|1071.2|1071|10497
1623059260000|2021-06-07 09:47:40||1071.6||1071.6||1071.6||1071.6|0
1623059280000|2021-06-07 09:48:00|1072.6||1072.4||1072.6||1072.4||0
1623059320000|2021-06-07 09:48:40|1072.6|1071.8|1072.6|1071.8|1072.6|1071.8|1072.6|1071.8|0
1623059330000|2021-06-07 09:48:50|1072.8|1072|1073.2|1072.4|1073.2|1072.4|1072.8|1072|627
1623059360000|2021-06-07 09:49:20|1073|1072.6|1073.2|1072.6|1073.2|1072.8|1073|1072.6|0
1623059370000|2021-06-07 09:49:30|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|0
1623059390000|2021-06-07 09:49:50|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|500
1623059400000|2021-06-07 09:50:00||1072.4||1072.4||1072.4||1072.4|0
1623059440000|2021-06-07 09:50:40|1073|1072.6|1073|1072.6|1073.2|1072.6|1073|1072.6|0
1623059450000|2021-06-07 09:50:50|1073.2|1072.8|1073.6|1073|1074|1073.2|1073.2|1072.6|789
1623059460000|2021-06-07 09:51:00|1074|1073.2|1074.2|1073.4|1074.4|1073.6|1073.8|1073.2|1286
1623059470000|2021-06-07 09:51:10|1074||1074||1074||1074||0
1623059490000|2021-06-07 09:51:30|1073.8|1073.2|1074.2|1073.4|1074.2|1073.6|1073.8|1073.2|522
1623059500000|2021-06-07 09:51:40|1073.4|1073.2|1073.4|1073|1073.4|1073.2|1073.4|1073|6249
1623059510000|2021-06-07 09:51:50|1073.2|1072.6|1073.2|1072.2|1073.4|1072.8|1073|1072.2|464
1623059600000|2021-06-07 09:53:20||1072.6||1072.6||1072.6||1072.6|0
1623059640000|2021-06-07 09:54:00|1073.4|1072.8|1073.4|1072.8|1073.4|1073|1073.2|1072.6|6500
1623059710000|2021-06-07 09:55:10|1073.2||1073.4||1073.4||1073.2||0
1623059750000|2021-06-07 09:55:50|1073.6|1073|1074|1073.4|1074.2|1073.4|1073.6|1073|5121
1623059790000|2021-06-07 09:56:30|1074.2|1073.6|1074.4|1074|1074.4|1074.2|1074.2|1073.6|1007
1623059820000|2021-06-07 09:57:00|1074.2|1074.2|1074|1073.4|1074.4|1074.2|1074|1073.4|8089
1623059840000|2021-06-07 09:57:20|1074.2|1073.2|1073.6|1073|1074.2|1073.2|1073.4|1073|0
1623059850000|2021-06-07 09:57:30|1073.4|1072.8|1073.6|1072.8|1073.6|1072.8|1073.4|1072.8|0
1623059880000|2021-06-07 09:58:00|1073.8|1073|1073.6|1072.8|1073.8|1073|1073.6|1072.8|300
1623059890000|2021-06-07 09:58:10|1073.4||1073.6||1073.6||1073.4||0
1623059940000|2021-06-07 09:59:00|1073.4|1072.6|1073.4|1072.6|1073.4|1072.6|1073.4|1072.6|0
1623059950000|2021-06-07 09:59:10|1073.2|1073|1073.2|1072.6|1073.2|1073|1073.2|1072.6|60
1623059970000|2021-06-07 09:59:30|1073|1072.8|1073.8|1073.2|1073.8|1073.2|1073|1072.8|984
1623059990000|2021-06-07 09:59:50|1074|1073.4|1073.8|1073.2|1074.2|1073.6|1073.8|1073.2|25
1623060010000|2021-06-07 10:00:10|1073.6|1073|1073.2|1072.8|1073.6|1073|1073.2|1072.6|913
1623060020000|2021-06-07 10:00:20|1073.6|1073|1073.4|1073.2|1073.8|1073.2|1073.4|1073|400
1623060030000|2021-06-07 10:00:30|1073.2|1072.8|1073.8|1073|1074|1073|1073.2|1072.6|3227
1623060060000|2021-06-07 10:01:00||1072.8||1072.8||1072.8||1072.8|0
1623060070000|2021-06-07 10:01:10||1073||1073||1073||1073|0
1623060080000|2021-06-07 10:01:20|1073.6|1072.8|1073.6|1073|1073.6|1073|1073.4|1072.6|0
1623060090000|2021-06-07 10:01:30|1073.8|1073.2|1074|1073.2|1074|1073.2|1073.8|1073.2|0
1623060100000|2021-06-07 10:01:40|1073.8|1073.6|1073.8|1072.8|1073.8|1073.6|1073.8|1072.8|100
1623060140000|2021-06-07 10:02:20|1073.6|1072.6|1073.4|1072.6|1073.6|1072.6|1073|1072.6|0
1623060170000|2021-06-07 10:02:50|1073.6|1072.8|1073.6|1073.2|1073.6|1073.2|1073.6|1072.8|197
1623060200000|2021-06-07 10:03:20|1073.4|1072.8|1073.4|1073.2|1073.4|1073.2|1073.4|1072.6|2000
1623060240000|2021-06-07 10:04:00|1073.6||1073.6||1073.6||1073.6||200
1623060250000|2021-06-07 10:04:10|1073.4|1073|1073.2|1072.6|1073.4|1073|1073.2|1072.6|17
1623060260000|2021-06-07 10:04:20|1073.4|1072.8|1073.4|1072.8|1073.6|1073|1073.4|1072.8|250
1623060270000|2021-06-07 10:04:30|1073.6|1073|1073.6|1073.2|1073.6|1073.2|1073.6|1073|0
1623060300000|2021-06-07 10:05:00|1073.8|1073.4|1074.2|1073.8|1074.4|1074|1073.8|1073.4|3328
1623060310000|2021-06-07 10:05:10|1074|1073.6|1074|1073.4|1074.2|1073.6|1073.8|1073.2|12
1623060320000|2021-06-07 10:05:20|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.6|1073.2|0
1623060340000|2021-06-07 10:05:40|1074|1073.4|1074.2|1073.8|1074.2|1074|1074|1073.4|1793
1623060350000|2021-06-07 10:05:50|1074|1073.6|1073.8|1073.2|1074|1073.6|1073.8|1073.2|20
1623060400000|2021-06-07 10:06:40|1073.6|1073|1073.4|1072.8|1073.6|1073|1073.4|1072.8|800
1623060410000|2021-06-07 10:06:50|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1623060430000|2021-06-07 10:07:10|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|0
1623060450000|2021-06-07 10:07:30|1073.6|1073.4|1073.2|1072.6|1073.6|1073.4|1073.2|1072.6|6551
1623060510000|2021-06-07 10:08:30||1072.8||1072.6||1072.8||1072.6|165
1623060520000|2021-06-07 10:08:40|1073.4|1072.8|1073.4|1072.8|1073.6|1073.2|1073.4|1072.8|556
1623060540000|2021-06-07 10:09:00|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1623060630000|2021-06-07 10:10:30|1073.8|1073.2|1073.6|1073.4|1073.8|1073.4|1073.6|1073.2|0
1623060640000|2021-06-07 10:10:40|1073.4|1073.2|1073.4|1073.2|1073.4|1073.4|1073.4|1073|267
1623060650000|2021-06-07 10:10:50|1073.6||1073.6||1073.6||1073.6||0
1623060660000|2021-06-07 10:11:00|1073.4|1073|1073.2|1072.6|1073.4|1073|1073.2|1072.6|427
1623060710000|2021-06-07 10:11:50|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|0
1623060720000|2021-06-07 10:12:00|1072.8|1072.2|1072.6|1071.8|1072.8|1072.4|1072.4|1071.8|0
1623060730000|2021-06-07 10:12:10|1072.4|1071.6|1072.2|1071.6|1072.4|1071.6|1072.2|1071.6|231
1623060740000|2021-06-07 10:12:20|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1623060790000|2021-06-07 10:13:10|1072.6||1072.6||1072.6||1072.6||0
1623060820000|2021-06-07 10:13:40||1072||1072||1072||1072|0
1623060890000|2021-06-07 10:14:50|1072.4||1072.4||1072.4||1072.4||0
1623060920000|2021-06-07 10:15:20|1072.8|1072.2|1073|1072.4|1073|1072.4|1072.8|1072.2|464
1623060930000|2021-06-07 10:15:30|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|0
1623060970000|2021-06-07 10:16:10|1072.6|1072.4|1073|1072.4|1073|1072.4|1072.6|1072.2|450
1623060990000|2021-06-07 10:16:30|1073.2|1072.6|1073.6|1073|1073.6|1073.2|1073.2|1072.4|2017
1623061000000|2021-06-07 10:16:40|1073.8|1073.2|1074.2|1073.6|1074.2|1073.8|1073.8|1073.2|500
1623061010000|2021-06-07 10:16:50|1074|1073.2|1073.6|1073|1074|1073.2|1073.4|1073|3751
1623061020000|2021-06-07 10:17:00|1073.8|1073.2|1074|1073.4|1074|1073.4|1073.8|1073.2|0
1623061040000|2021-06-07 10:17:20|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|0
1623061060000|2021-06-07 10:17:40|1074|1073.4|1074|1073.4|1074|1073.6|1073.8|1073.4|723
1623061080000|2021-06-07 10:18:00|1073.8||1074||1074||1073.8||0
1623061090000|2021-06-07 10:18:10|1073.8|1073.6|1073.8|1073.6|1073.8|1073.6|1073.8|1073.6|0
1623061140000|2021-06-07 10:19:00|1073.6|1073.4|1073.6|1073.2|1073.6|1073.4|1073.6|1073.2|539
1623061150000|2021-06-07 10:19:10|1073.4|1073|1073.2|1072.6|1073.4|1073|1073|1072.4|518
1623061200000|2021-06-07 10:20:00|1073.6|1072.8|1073.8|1073|1073.8|1073|1073.6|1072.8|211
1623061220000|2021-06-07 10:20:20|1074|1073.2|1074.2|1073.4|1074.4|1073.8|1074|1073.2|0
1623061230000|2021-06-07 10:20:30||1073.6||1073.6||1073.6||1073.6|0
1623061390000|2021-06-07 10:23:10|1074|1073.8|1074|1073.6|1074|1073.8|1074|1073.6|150
1623061400000|2021-06-07 10:23:20|1073.8||1073.8||1073.8||1073.8||0
1623061410000|2021-06-07 10:23:30|1073.6|1073.4|1073.6|1073.2|1073.6|1073.4|1073|1072.6|6500
1623061420000|2021-06-07 10:23:40|1073.8|1073.4|1074|1073.4|1074|1073.6|1073.8|1073.4|203
1623061470000|2021-06-07 10:24:30||1073.6||1073.4||1073.6||1073.4|400
1623061480000|2021-06-07 10:24:40||1073.6||1073.6||1073.6||1073.6|0
1623061500000|2021-06-07 10:25:00|1074.2|1073.8|1074.2|1073.8|1074.2|1074|1074.2|1073.8|709
1623061520000|2021-06-07 10:25:20||1074||1073.8||1074||1073.8|0
1623061530000|2021-06-07 10:25:30|1074|1073.6|1073.4|1072.8|1074|1073.6|1073.4|1072.8|1618
1623061550000|2021-06-07 10:25:50|1073.2|1072.6|1073.2|1072.6|1073.2|1072.8|1073|1072.6|0
1623061570000|2021-06-07 10:26:10|1073||1073||1073||1073||0
1623061670000|2021-06-07 10:27:50|1072.8|1072.8|1072.8|1072.2|1072.8|1072.8|1072.4|1072|2750
1623061740000|2021-06-07 10:29:00|1073|1072.4|1073.2|1072.6|1073.2|1072.8|1072.6|1072.2|4754
1623061800000|2021-06-07 10:30:00|1073.4|1072.8|1073.2|1072.6|1073.4|1072.8|1073.2|1072.6|0
1623061810000|2021-06-07 10:30:10|1073.4|1072.8|1073.8|1073.2|1074|1073.6|1073.4|1072.8|2879
1623061820000|2021-06-07 10:30:20|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1623061850000|2021-06-07 10:30:50|1073.4|1072.8|1073.6|1073|1073.6|1073|1073.2|1072.8|1090
1623061860000|2021-06-07 10:31:00|1073.4|1072.8|1073|1072.4|1073.4|1072.8|1072.8|1072.4|109
1623061880000|2021-06-07 10:31:20|1073.2|1072.6|1073.4|1072.8|1073.4|1072.8|1073.2|1072.6|0
1623061890000|2021-06-07 10:31:30|1073.8|1073|1073.4|1073.2|1073.8|1073.2|1073.4|1073|0
1623061910000|2021-06-07 10:31:50||1073||1073||1073||1073|0
1623061920000|2021-06-07 10:32:00||1073.2||1073.2||1073.2||1073.2|0
1623061950000|2021-06-07 10:32:30|1073.6|1073|1073.4|1073|1073.8|1073|1073.4|1073|1023
1623062040000|2021-06-07 10:34:00|1073.6|1073.4|1073.2|1072.8|1073.6|1073.4|1073|1072.6|6396
1623062060000|2021-06-07 10:34:20|1073.6|1073|1073.8|1073.2|1074|1073.4|1073.4|1073|1348
1623062080000|2021-06-07 10:34:40|1073.6|1073.4|1073.4|1073|1074|1073.6|1073.4|1073|2750
1623062090000|2021-06-07 10:34:50|1073.2|1073.2|1073.4|1073|1073.4|1073.2|1073.2|1073|180
1623062100000|2021-06-07 10:35:00|1073.2|1073.2|1073.8|1073.2|1073.8|1073.4|1073.2|1073.2|459
1623062110000|2021-06-07 10:35:10|1073.6|1073|1073.4|1073.2|1073.6|1073.2|1073.4|1073|0
1623062120000|2021-06-07 10:35:20|1073.6||1073.8||1073.8||1073.6||0
1623062160000|2021-06-07 10:36:00||1073.4||1073.2||1073.4||1073.2|0
1623062210000|2021-06-07 10:36:50|1074|1073.4|1074|1073.6|1074|1073.6|1074|1073.4|2
1623062220000|2021-06-07 10:37:00|1073.8|1073.4|1073.6|1073|1074|1073.4|1073.6|1073|0
1623062230000|2021-06-07 10:37:10|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|0
1623062240000|2021-06-07 10:37:20|1073.6|1073.4|1074|1073.6|1074|1073.6|1073.6|1073.4|744
1623062270000|2021-06-07 10:37:50||1073.4||1073.4||1073.4||1073.4|0
1623062290000|2021-06-07 10:38:10||1073.6||1073.6||1073.6||1073.6|9
1623062300000|2021-06-07 10:38:20||1073.8||1073.4||1073.8||1073.4|581
1623062320000|2021-06-07 10:38:40||1073.6||1073.6||1073.8||1073.6|343
1623062330000|2021-06-07 10:38:50|1073.8|1073.8|1073.8|1073.4|1073.8|1073.8|1073.8|1073.4|2207
1623062340000|2021-06-07 10:39:00|1074||1074||1074||1074||0
1623062360000|2021-06-07 10:39:20|1073.8||1074||1074||1073.8||0
1623062400000|2021-06-07 10:40:00|1073.8||1073.8||1073.8||1073.8||0
1623062410000|2021-06-07 10:40:10|1073.6|1073.2|1073.8|1073.2|1073.8|1073.2|1073.6|1073.2|0
1623062430000|2021-06-07 10:40:30|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|0
1623062440000|2021-06-07 10:40:40|1074.2|1073.6|1074.2|1073.8|1074.4|1074|1074.2|1073.6|0
1623062450000|2021-06-07 10:40:50|1074|1073.6|1074|1073.6|1074|1073.6|1074|1073.6|412
1623062460000|2021-06-07 10:41:00|1074.2||1074.2||1074.2||1074.2||0
1623062470000|2021-06-07 10:41:10|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|0
1623062490000|2021-06-07 10:41:30|1074.2|1074|1075.2|1074.6|1075.2|1074.6|1074.2|1074|3464
1623062500000|2021-06-07 10:41:40|1075|1074.4|1075.2|1074.6|1075.2|1074.6|1075|1074.4|0
1623062520000|2021-06-07 10:42:00|1075|1074.4|1074.8|1074.2|1075|1074.4|1074.8|1074.2|0
1623062550000|2021-06-07 10:42:30||1074.4||1074.4||1074.4||1074.4|0
1623062560000|2021-06-07 10:42:40|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|250
1623062570000|2021-06-07 10:42:50|1074.4|1074.4|1074.6|1074.2|1074.8|1074.4|1074.4|1074.2|0
1623062580000|2021-06-07 10:43:00|1074.8|1074.4|1075|1074.6|1075.2|1075|1074.8|1074.4|2
1623062590000|2021-06-07 10:43:10||1074.8||1074.8||1074.8||1074.8|0
1623062600000|2021-06-07 10:43:20|1074.8|1074.6|1075|1074.6|1075|1074.6|1074.8|1074.6|237
1623062640000|2021-06-07 10:44:00|1074.8||1075||1075||1074.8||250
1623062650000|2021-06-07 10:44:10|1075.2|1075|1075.6|1075.2|1075.6|1075.2|1075.2|1075|1394
1623062660000|2021-06-07 10:44:20|1075|1074.8|1075.4|1074.6|1075.6|1075|1075|1074.6|4300
1623062670000|2021-06-07 10:44:30||1074.8||1074.8||1074.8||1074.8|0
1623062690000|2021-06-07 10:44:50|1074.8||1074.8||1074.8||1074.8||0
1623062710000|2021-06-07 10:45:10|1075|1074.4|1075.2|1074.6|1075.2|1074.6|1075|1074.4|150
1623062720000|2021-06-07 10:45:20|1075.4||1075.4||1075.4||1075.4||0
1623062730000|2021-06-07 10:45:30|1075.2||1075.2||1075.2||1075.2||0
1623062750000|2021-06-07 10:45:50|1075.4|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1074.8|10750
1623062780000|2021-06-07 10:46:20|1075.6|1075.4|1076.2|1075.8|1076.6|1075.8|1075.6|1075.4|715
1623062800000|2021-06-07 10:46:40|1076|1075.6|1076|1075.6|1076.2|1075.6|1076|1075.6|0
1623062810000|2021-06-07 10:46:50||1075.8||1075.8||1075.8||1075.8|0
1623062820000|2021-06-07 10:47:00|1075.8|1075.6|1076.4|1075.6|1076.4|1075.6|1075.8|1075.6|990
1623062860000|2021-06-07 10:47:40|1076.2|1076|1076.4|1076|1076.4|1076|1076.2|1076|500
1623062870000|2021-06-07 10:47:50|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|0
1623062890000|2021-06-07 10:48:10|1076.4||1076.4||1076.4||1076.4||0
1623062900000|2021-06-07 10:48:20|1076.6|1076|1076.4|1076.2|1076.8|1076.4|1076.4|1075.8|692
1623062920000|2021-06-07 10:48:40|1076.6|1076.4|1077|1076.4|1077.2|1076.4|1076.6|1076.4|74
1623062990000|2021-06-07 10:49:50||1076.6||1076.6||1076.6||1076.6|0
1623063000000|2021-06-07 10:50:00|1077.2|1077|1077.6|1077.4|1078|1077.4|1077.2|1077|3652
1623063010000|2021-06-07 10:50:10|1077.8|1077.8|1078|1077.8|1078|1077.8|1077.8|1077.8|0
1623063030000|2021-06-07 10:50:30|1077.8|1077.6|1077.8|1077.4|1077.8|1077.6|1077.8|1077.4|419
1623063040000|2021-06-07 10:50:40|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|40
1623063080000|2021-06-07 10:51:20|1078.2|1077.2|1078.6|1078.2|1078.6|1078.2|1077.8|1077|19285
1623063090000|2021-06-07 10:51:30|1078.8||1078.8||1078.8||1078.8||0
1623063100000|2021-06-07 10:51:40|1078.6|1078.4|1078.6|1078.2|1078.6|1078.4|1078.6|1078.2|250
1623063110000|2021-06-07 10:51:50|1078.4|1078|1078.2|1077.6|1078.4|1078|1078.2|1077.6|870
1623063130000|2021-06-07 10:52:10|1078||1078||1078||1078||0
1623063140000|2021-06-07 10:52:20|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|224
1623063150000|2021-06-07 10:52:30||1077.4||1077.4||1077.4||1077.4|60
1623063170000|2021-06-07 10:52:50|1077.8|1077.8|1078|1077.4|1078|1077.8|1077.8|1077.4|2799
1623063180000|2021-06-07 10:53:00|1077.8|1077.6|1077.8|1077.4|1077.8|1077.6|1077.8|1077.4|1000
1623063240000|2021-06-07 10:54:00|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|50
1623063280000|2021-06-07 10:54:40|1078||1078||1078||1078||0
1623063300000|2021-06-07 10:55:00||1077.6||1077.6||1077.6||1077.6|0
1623063310000|2021-06-07 10:55:10|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1077.8|1077.4|1043
1623063320000|2021-06-07 10:55:20||1077.4||1077.4||1077.4||1077.4|0
1623063350000|2021-06-07 10:55:50|1077.8||1077.8||1077.8||1077.8||621
1623063360000|2021-06-07 10:56:00|1078||1078||1078||1078||0
1623063370000|2021-06-07 10:56:10|1077.8||1078||1078||1077.8||0
1623063400000|2021-06-07 10:56:40|1078.2|1077.6|1078|1077.6|1078.2|1077.6|1078|1077.6|0
1623063410000|2021-06-07 10:56:50|1078.2|1077.8|1078|1077.6|1078.4|1078|1078|1077.6|250
1623063430000|2021-06-07 10:57:10||1077.4||1077.4||1077.4||1077.4|0
1623063460000|2021-06-07 10:57:40|1078.2|1077.6|1078.8|1078.2|1078.8|1078.2|1078.2|1077.6|213
1623063470000|2021-06-07 10:57:50||1078.4||1078.4||1078.4||1078.4|0
1623063480000|2021-06-07 10:58:00|1079|1078.6|1079|1078.6|1079|1078.8|1078.8|1078.6|659
1623063490000|2021-06-07 10:58:10|1079.2|1078.8|1079.6|1079|1079.8|1079|1079.2|1078.8|500
1623063510000|2021-06-07 10:58:30|1079.8|1079.2|1079.6|1079|1079.8|1079.2|1079.6|1079|510
1623063530000|2021-06-07 10:58:50|1079.4|1078.8|1079.2|1078.8|1079.4|1078.8|1079.2|1078.8|6
1623063540000|2021-06-07 10:59:00|1079|1078.6|1079.2|1078.6|1079.2|1078.6|1079|1078.6|471
1623063550000|2021-06-07 10:59:10|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|0
1623063560000|2021-06-07 10:59:20|1079.2|1079|1079.2|1078.8|1079.2|1079|1079.2|1078.8|0
1623063600000|2021-06-07 11:00:00|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|350
1623063720000|2021-06-07 11:02:00|1078.4|1078|1078.4|1077.6|1078.6|1078|1077.6|1077.2|1684
1623063730000|2021-06-07 11:02:10|1078.2|1077.8|1079|1078.2|1079|1078.2|1078|1077.8|2548
1623063740000|2021-06-07 11:02:20|1079.2|1078.4|1079.2|1078.4|1079.2|1078.8|1078.8|1078.4|2788
1623063770000|2021-06-07 11:02:50|1079.4|1078.8|1079.2|1078.6|1079.4|1079|1079.2|1078.6|1123
1623063810000|2021-06-07 11:03:30|1079.4|1078.8|1079.4|1079|1079.8|1079.2|1079.2|1078.8|1750
1623063830000|2021-06-07 11:03:50|1079.2|1078.8|1079|1078.4|1079.2|1078.8|1079|1078.4|750
1623063850000|2021-06-07 11:04:10|1078.8|1078.2|1078.6|1078|1078.8|1078.2|1078.2|1077.8|720
1623063870000|2021-06-07 11:04:30|1078.4|1077.8|1078.2|1077.6|1078.4|1077.8|1078.2|1077.6|0
1623063890000|2021-06-07 11:04:50|1078|1077.4|1077.8|1077.2|1078|1077.4|1077.8|1077.2|1509
1623063940000|2021-06-07 11:05:40||1077.4||1077.2||1077.4||1077.2|100
1623063950000|2021-06-07 11:05:50|1077.6|1077|1077.4|1077|1077.6|1077|1077.2|1077|0
1623063960000|2021-06-07 11:06:00|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.4|6348
1623063990000|2021-06-07 11:06:30|1077.2|1076.8|1077.4|1076.8|1077.4|1076.8|1077.2|1076.8|1295
1623064000000|2021-06-07 11:06:40|1077.2|1076.6|1077|1076.6|1077.2|1076.6|1077|1076.6|1000
1623064010000|2021-06-07 11:06:50|1077.2|1076.8|1077|1076.8|1077.2|1076.8|1077|1076.8|250
1623064020000|2021-06-07 11:07:00||1076.6||1076.8||1076.8||1076.6|0
1623064030000|2021-06-07 11:07:10||1076.6||1076.6||1076.6||1076.6|250
1623064060000|2021-06-07 11:07:40|1077.2|1076.8|1077.2|1076.8|1077.4|1077|1077.2|1076.8|1507
1623064070000|2021-06-07 11:07:50|1076.2|1076.6|1076.4|1075.8|1077.2|1076.6|1076.2|1075.6|15060
1623064100000|2021-06-07 11:08:20|1076.2||1076.2||1076.2||1076.2||0
1623064130000|2021-06-07 11:08:50|1076|1075.6|1075.2|1074.8|1076|1075.6|1075.2|1074.6|527
1623064140000|2021-06-07 11:09:00|1075.4|1075|1075.6|1075|1075.6|1075|1075.4|1075|171
1623064170000|2021-06-07 11:09:30||1075.2||1075.2||1075.2||1075.2|0
1623064180000|2021-06-07 11:09:40|1075|1074.8|1074.8|1074.2|1075.4|1074.8|1074.8|1074.2|15892
1623064190000|2021-06-07 11:09:50|1075||1075||1075||1075||0
1623064200000|2021-06-07 11:10:00|1074.8||1074.6||1074.8||1074.4||202
1623064260000|2021-06-07 11:11:00|1074.4|1074|1074.6|1074|1074.6|1074|1074.2|1074|979
1623064270000|2021-06-07 11:11:10||1074.2||1074||1074.2||1074|1300
1623064300000|2021-06-07 11:11:40|1074.4|1073.8|1074.2|1073.6|1074.4|1073.8|1074|1073.6|2191
1623064320000|2021-06-07 11:12:00|1074.4|1073.8|1074|1073.6|1074.4|1073.8|1074|1073.6|0
1623064330000|2021-06-07 11:12:10|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|541
1623064360000|2021-06-07 11:12:40||1074||1074||1074||1074|0
1623064430000|2021-06-07 11:13:50|1074.6|1074.2|1074.2|1073.6|1074.6|1074.2|1074|1073.6|460
1623064440000|2021-06-07 11:14:00|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.2|1073.8|0
1623064450000|2021-06-07 11:14:10|1074.6||1074.4||1074.6||1074.4||250
1623064480000|2021-06-07 11:14:40|1074.2|1073.6|1073.2|1072.6|1074.2|1073.6|1072.8|1072.4|4467
1623064490000|2021-06-07 11:14:50|1073||1073.2||1073.2||1073||0
1623064500000|2021-06-07 11:15:00|1073.4|1072.8|1073.8|1073.2|1074|1073.4|1073.4|1072.8|1005
1623064540000|2021-06-07 11:15:40|1074|1073.4|1074.4|1073.6|1074.4|1073.6|1074|1073.4|1390
1623064590000|2021-06-07 11:16:30|1074|1073.8|1074.6|1074|1074.6|1074|1074|1073.8|270
1623064600000|2021-06-07 11:16:40|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|0
1623064640000|2021-06-07 11:17:20|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|0
1623064670000|2021-06-07 11:17:50|1074||1074||1074||1074||0
1623064710000|2021-06-07 11:18:30|1074.2|1073.8|1074|1073.4|1074.4|1073.8|1073.6|1073.2|3872
1623064720000|2021-06-07 11:18:40|1074.2|1073.6|1074.8|1074.2|1074.8|1074.2|1074.2|1073.6|0
1623064730000|2021-06-07 11:18:50|1075|1074.4|1074.8|1074.2|1075|1074.4|1074.8|1074.2|200
1623064780000|2021-06-07 11:19:40||1074.4||1074.2||1074.4||1074.2|0
1623064790000|2021-06-07 11:19:50|||||||||1
1623064800000|2021-06-07 11:20:00|1074.6||1074.6||1074.6||1074.6||0
1623064880000|2021-06-07 11:21:20|1074.4|1074|1075.4|1074.8|1075.4|1075|1074.2|1074|1289
1623064890000|2021-06-07 11:21:30|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|0
1623064900000|2021-06-07 11:21:40|1075.4|1074.8|1075.6|1074.8|1075.6|1074.8|1075.4|1074.8|0
1623064910000|2021-06-07 11:21:50|1075|1074.6|1075|1074.6|1075|1074.8|1074.8|1074.4|2000
1623064920000|2021-06-07 11:22:00||1074.4||1074.6||1074.6||1074.4|218
1623064960000|2021-06-07 11:22:40|1075.2|1074.8|1076|1075.4|1076|1075.4|1075.2|1074.8|2365
1623064970000|2021-06-07 11:22:50||1075.6||1075.6||1075.6||1075.6|0
1623064990000|2021-06-07 11:23:10|1075.8|1075.4|1075.6|1074.8|1075.8|1075.4|1075.4|1074.8|645
1623065020000|2021-06-07 11:23:40|1075.4||1075.4||1075.4||1075.4||0
1623065030000|2021-06-07 11:23:50|1075.2||1075.4||1075.4||1075.2||0
1623065070000|2021-06-07 11:24:30|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|0
1623065080000|2021-06-07 11:24:40|1075.8|1075.2|1075.4|1074.8|1075.8|1075.2|1075.4|1074.8|0
1623065090000|2021-06-07 11:24:50||1074.6||1074.6||1074.6||1074.6|0
1623065100000|2021-06-07 11:25:00||1074.8||1074.8||1074.8||1074.8|0
1623065110000|2021-06-07 11:25:10||1074.6||1074.6||1074.6||1074.6|0
1623065130000|2021-06-07 11:25:30|1075.2|1074.8|1075.2|1074.6|1075.2|1074.8|1075.2|1074.6|0
1623065160000|2021-06-07 11:26:00|1075|1074.4|1075.2|1074.6|1075.2|1074.6|1075|1074.4|0
1623065170000|2021-06-07 11:26:10|1075.4|1074.8|1075.6|1075|1075.6|1075|1075.4|1074.8|1299
1623065190000|2021-06-07 11:26:30|1075.8||1075.4||1075.8||1075.4||0
1623065220000|2021-06-07 11:27:00||1075.2||1075||1075.2||1075|0
1623065230000|2021-06-07 11:27:10|1075.6|1075.2|1075.6|1075|1075.8|1075.2|1075.6|1075|342
1623065250000|2021-06-07 11:27:30|1075.4||1075.4||1075.4||1075.4||0
1623065280000|2021-06-07 11:28:00|1075.6||1075.6||1075.6||1075.6||0
1623065290000|2021-06-07 11:28:10|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|0
1623065300000|2021-06-07 11:28:20|1075.6|1075|1075.6|1075.2|1075.6|1075.2|1075.4|1075|110
1623065310000|2021-06-07 11:28:30||1075||1075||1075||1075|0
1623065370000|2021-06-07 11:29:30|1075.4||1075.4||1075.4||1075.2||0
1623065390000|2021-06-07 11:29:50|1075.6||1075.6||1075.6||1075.4||0
1623065420000|2021-06-07 11:30:20|1075.4||1075.4||1075.4||1075.4||0
1623065430000|2021-06-07 11:30:30|1075|1074.8|1075|1074.8|1075|1074.8|1075|1074.8|541
1623065460000|2021-06-07 11:31:00|1074.8|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|123
1623065470000|2021-06-07 11:31:10|1075|1074.6|1074.8|1074.6|1075|1074.6|1074.8|1074.6|0
1623065500000|2021-06-07 11:31:40|1075|1074.8|1074.8|1074.6|1075|1074.8|1074.8|1074.6|460
1623065530000|2021-06-07 11:32:10|||||||||1550
1623065580000|2021-06-07 11:33:00|1074.6|1074.4|1074.6|1074.2|1074.8|1074.4|1074.4|1074.2|1390
1623065600000|2021-06-07 11:33:20|1074.4||1074.4||1074.4||1074.4||1252
1623065620000|2021-06-07 11:33:40|||||||||58
1623065700000|2021-06-07 11:35:00|1074|1073.8|1074.2|1073.6|1074.4|1074|1074|1073.6|12000
1623065710000|2021-06-07 11:35:10||1073.4||1073.4||1073.4||1073.4|0
1623065730000|2021-06-07 11:35:30||1073.6||1073.6||1073.6||1073.6|0
1623065760000|2021-06-07 11:36:00|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|0
1623065810000|2021-06-07 11:36:50|1074.2|1074|1074.2|1074|1074.2|1074|1074.2|1074|0
1623065820000|2021-06-07 11:37:00|1074.4|1074.2|1074.6|1074|1074.6|1074.2|1074.4|1074|285
1623065830000|2021-06-07 11:37:10|1074.4||1074.4||1074.4||1074.4||0
1623065850000|2021-06-07 11:37:30|1074.6|1074.2|1074.8|1074.6|1074.8|1074.6|1074.6|1074.2|1493
1623065880000|2021-06-07 11:38:00|1075||1075||1075||1075||0
1623065910000|2021-06-07 11:38:30|1075.2|1074.8|1075.2|1074.8|1075.4|1074.8|1075.2|1074.6|280
1623065920000|2021-06-07 11:38:40|1074.6|1074.4|1075|1074.4|1075|1074.6|1074.6|1074.2|15000
1623065930000|2021-06-07 11:38:50|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1623065960000|2021-06-07 11:39:20|1075||1075||1075||1075||0
1623065990000|2021-06-07 11:39:50|1075.2|1074.4|1074.8|1074.6|1075.2|1074.6|1074.8|1074.4|0
1623066000000|2021-06-07 11:40:00|1075.2|1074.4|1075.2|1074.8|1075.2|1075|1075.2|1074.4|3500
1623066010000|2021-06-07 11:40:10|1075.4||1075.4||1075.4||1075.4||0
1623066020000|2021-06-07 11:40:20|1075.2||1075.4||1075.4||1075.2||0
1623066030000|2021-06-07 11:40:30||1075||1075||1075||1075|0
1623066050000|2021-06-07 11:40:50|1075.2|1074.8|1075.2|1074.6|1075.4|1074.8|1075|1074.6|659
1623066060000|2021-06-07 11:41:00|1075.4|1074.8|1076.2|1075.6|1076.2|1075.8|1075.4|1074.8|744
1623066080000|2021-06-07 11:41:20|1076.4|1075.8|1076.2|1075.6|1076.6|1076|1076.2|1075.6|0
1623066100000|2021-06-07 11:41:40|1076||1076.2||1076.2||1076||200
1623066110000|2021-06-07 11:41:50|1076||1076||1076||1076||0
1623066130000|2021-06-07 11:42:10||1075.4||1075.4||1075.4||1075.4|0
1623066150000|2021-06-07 11:42:30|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|0
1623066160000|2021-06-07 11:42:40|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|0
1623066170000|2021-06-07 11:42:50|1075.8|1075.2|1075.4|1074.8|1075.8|1075.2|1075|1074.6|292
1623066180000|2021-06-07 11:43:00|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|0
1623066200000|2021-06-07 11:43:20||1074.8||1074.6||1074.8||1074.6|0
1623066220000|2021-06-07 11:43:40|1075.4|1074.8|1075.6|1075|1075.8|1075.2|1075.4|1074.8|514
1623066280000|2021-06-07 11:44:40|1075.4|1075.2|1075.2|1074.6|1075.4|1075.2|1075.2|1074.6|468
1623066290000|2021-06-07 11:44:50|1075|1074.4|1075|1074.6|1075.2|1074.6|1075|1074.4|0
1623066300000|2021-06-07 11:45:00|1075.2||1075.2||1075.2||1075.2||0
1623066310000|2021-06-07 11:45:10||1074.8||1074.8||1074.8||1074.8|0
1623066330000|2021-06-07 11:45:30|1075.4|1075|1076|1075.6|1076.2|1076|1075.4|1075|16576
1623066360000|2021-06-07 11:46:00|1075.8|1075.4|1075.6|1075|1075.8|1075.4|1075.4|1075|1033
1623066410000|2021-06-07 11:46:50|1075.8|1075.2|1075.8|1075.6|1075.8|1075.6|1075.8|1075.2|0
1623066430000|2021-06-07 11:47:10|1076|1075.8|1076.2|1075.6|1076.2|1075.8|1076|1075.6|604
1623066440000|2021-06-07 11:47:20|1076||1076||1076||1076||0
1623066470000|2021-06-07 11:47:50|1075.8|1075.4|1075.8|1075.2|1075.8|1075.4|1075.8|1075.2|0
1623066480000|2021-06-07 11:48:00|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|500
1623066490000|2021-06-07 11:48:10|1075.4|1074.8|1075.2|1074.8|1075.4|1074.8|1075|1074.8|477
1623066530000|2021-06-07 11:48:50|1075.4|1075|1075.6|1075|1075.6|1075.2|1075.4|1075|250
1623066540000|2021-06-07 11:49:00|1075.4||1075.4||1075.4||1075.4||50
1623066550000|2021-06-07 11:49:10|1075.6|1075.2|1075.8|1075.2|1075.8|1075.4|1075.6|1075.2|176
1623066590000|2021-06-07 11:49:50|1075.6|1075|1075.6|1075.2|1075.6|1075.2|1075.4|1075|250
1623066610000|2021-06-07 11:50:10|1075.8||1075.8||1075.8||1075.8||0
1623066620000|2021-06-07 11:50:20|1075.6||1075.6||1075.6||1075.6||150
1623066650000|2021-06-07 11:50:50|1075.4|1075|1075.6|1075|1075.6|1075|1075.2|1074.8|6757
1623066690000|2021-06-07 11:51:30|1075.8|1075.2|1075.8|1075.2|1075.8|1075.4|1075.6|1075.2|250
1623066730000|2021-06-07 11:52:10|1075.6||1075.8||1075.8||1075.6||0
1623066740000|2021-06-07 11:52:20|1075.6|1075.4|1075.8|1075.6|1076.2|1075.8|1075.4|1075.2|3562
1623066750000|2021-06-07 11:52:30|1076||1076||1076||1075.8||809
1623066760000|2021-06-07 11:52:40|1076.2|1075.4|1076.2|1075.8|1076.2|1075.8|1076.2|1075.4|0
1623066770000|2021-06-07 11:52:50||1075.6||1075.6||1075.6||1075.6|0
1623066780000|2021-06-07 11:53:00|1076.4|1075.8|1076.6|1076|1076.8|1076.2|1076.4|1075.8|2701
1623066790000|2021-06-07 11:53:10|1076.8|1076.2|1076.8|1076.4|1077|1076.6|1076.6|1076.2|1507
1623066800000|2021-06-07 11:53:20|1076.6|1076.2|1077|1076.4|1077.2|1076.8|1076.4|1076|3601
1623066820000|2021-06-07 11:53:40|1076.8|1076.2|1077|1076.4|1077|1076.4|1076.6|1076.2|250
1623066950000|2021-06-07 11:55:50||1076.2||1076.4||1076.4||1076.2|0
1623066960000|2021-06-07 11:56:00|1076.8|1076.2|1076.4|1076|1076.8|1076.2|1076.2|1076|473
1623066980000|2021-06-07 11:56:20|1076.2||1076.2||1076.2||1076.2||0
1623066990000|2021-06-07 11:56:30|||||||||52
1623067010000|2021-06-07 11:56:50|1076.4|1076.2|1076.6|1076|1076.6|1076.2|1076.4|1076|40
1623067040000|2021-06-07 11:57:20|1076.4||1076.4||1076.4||1076.4||0
1623067060000|2021-06-07 11:57:40|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|88
1623067070000|2021-06-07 11:57:50|1076.2|1075.8|1076.4|1075.8|1076.4|1075.8|1076.2|1075.6|884
1623067080000|2021-06-07 11:58:00|1076.6|1076|1076.6|1076|1076.8|1076.4|1076.4|1076|1323
1623067100000|2021-06-07 11:58:20|1076.4||1076.4||1076.4||1076.4||0
1623067110000|2021-06-07 11:58:30|1076.2|1075.8|1076|1075.4|1076.2|1075.8|1075.8|1075.4|23
1623067120000|2021-06-07 11:58:40|1076.2|1075.6|1076.4|1075.8|1076.4|1075.8|1076.2|1075.6|0
1623067140000|2021-06-07 11:59:00|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|0
1623067200000|2021-06-07 12:00:00|1076.4|1075.8|1076.4|1075.8|1076.4|1076|1076.2|1075.8|1839
1623067210000|2021-06-07 12:00:10|1076.2||1076.4||1076.4||1076.2||0
1623067220000|2021-06-07 12:00:20|1076.2|1075.6|1075.8|1075.4|1076.2|1075.6|1075.8|1075.4|85
1623067230000|2021-06-07 12:00:30|1076|1075.2|1076|1075.4|1076|1075.4|1076|1075.2|0
1623067260000|2021-06-07 12:01:00|1075.8||1075.8||1075.8||1075.8||0
1623067300000|2021-06-07 12:01:40|1075.6|1075.6|1075.6|1075.2|1075.6|1075.6|1075.4|1075.2|1652
1623067320000|2021-06-07 12:02:00|1075.4|1075|1075.4|1075|1075.4|1075|1075.2|1074.6|2306
1623067340000|2021-06-07 12:02:20||1074.8||1074.8||1074.8||1074.8|0
1623067380000|2021-06-07 12:03:00|1075.2|1075.2|1074.6|1074.2|1075.2|1075.2|1074.6|1074.2|1819
1623067390000|2021-06-07 12:03:10|1074.4||1074.4||1074.6||1074.4||430
1623067410000|2021-06-07 12:03:30|1074.6||1074.8||1074.8||1074.6||983
1623067420000|2021-06-07 12:03:40||1074.4||1074.4||1074.4||1074.4|0
1623067440000|2021-06-07 12:04:00|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074.2|0
1623067460000|2021-06-07 12:04:20|1074.4||1074.4||1074.4||1074.4||0
1623067470000|2021-06-07 12:04:30|1074.6||1074.6||1074.6||1074.6||0
1623067490000|2021-06-07 12:04:50|1074.8|1074.4|1075|1074.4|1075|1074.6|1074.8|1074.4|0
1623067510000|2021-06-07 12:05:10|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1623067550000|2021-06-07 12:05:50|1075|1074.4|1075.6|1075|1075.6|1075|1075|1074.2|30
1623067580000|2021-06-07 12:06:20|1075.4||1075.4||1075.4||1075.4||0
1623067590000|2021-06-07 12:06:30|1075.6||1075.6||1075.6||1075.6||0
1623067620000|2021-06-07 12:07:00|1075.4|1075.2|1075.6|1075|1075.6|1075.2|1075.4|1075|950
1623067630000|2021-06-07 12:07:10|1075.4||1075.4||1075.6||1075.4||60
1623067650000|2021-06-07 12:07:30|||||||||3
1623067690000|2021-06-07 12:08:10|1075.6|1075.2|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|323
1623067700000|2021-06-07 12:08:20|1075.4|1075|1075.4|1075|1075.4|1075|1075.2|1075|275
1623067740000|2021-06-07 12:09:00|1075.6|1075.2|1075.8|1075.4|1076.2|1075.8|1075.6|1075.2|1265
1623067750000|2021-06-07 12:09:10|1076|1075.6|1075.6|1075.2|1076.2|1075.6|1075.6|1075.2|1915
1623067780000|2021-06-07 12:09:40|1075.8||1075.8||1075.8||1075.8||0
1623067790000|2021-06-07 12:09:50|1075.6|1075.4|1075.6|1075.4|1075.6|1075.4|1075.6|1075.4|0
1623067830000|2021-06-07 12:10:30|1075.8|1075.6|1075.6|1075.2|1076|1075.6|1075.6|1075.2|1830
1623067890000|2021-06-07 12:11:30|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|0
1623067900000|2021-06-07 12:11:40|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|120
1623067940000|2021-06-07 12:12:20||1075||1075||1075||1075|0
1623067950000|2021-06-07 12:12:30|1075.4||1075.4||1075.4||1075.4||0
1623067960000|2021-06-07 12:12:40|1075.2||1075.2||1075.2||1075.2||0
1623067990000|2021-06-07 12:13:10|1075|1074.8|1075.4|1075|1075.4|1075.2|1075|1074.6|3589
1623068020000|2021-06-07 12:13:40|1075.2||1075.2||1075.2||1075.2||0
1623068030000|2021-06-07 12:13:50|1075|1074.8|1075.2|1074.8|1075.2|1074.8|1075|1074.8|700
1623068040000|2021-06-07 12:14:00|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|78
1623068070000|2021-06-07 12:14:30|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.4|1075.2|3
1623068080000|2021-06-07 12:14:40||1075||1075||1075||1075|0
1623068110000|2021-06-07 12:15:10|1075.8|1075.2|1075.4|1074.8|1076.2|1075.8|1075.2|1074.8|1835
1623068120000|2021-06-07 12:15:20|1075.2||1075.2||1075.4||1075.2||0
1623068130000|2021-06-07 12:15:30||1075||1074.8||1075||1074.8|0
1623068160000|2021-06-07 12:16:00|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|455
1623068170000|2021-06-07 12:16:10|1075|1074.6|1075.4|1075|1075.8|1075.2|1075|1074.6|2252
1623068180000|2021-06-07 12:16:20|||||||||10
1623068190000|2021-06-07 12:16:30|1075.6|1075.2|1075.2|1074.8|1075.6|1075.2|1075|1074.8|3926
1623068230000|2021-06-07 12:17:10|1075.4|1075|1075.4|1075.2|1075.4|1075.2|1075.4|1075|250
1623068240000|2021-06-07 12:17:20||1075||1075||1075||1075|0
1623068290000|2021-06-07 12:18:10|1075.6|1075.2|1075.4|1075|1076|1075.4|1075.4|1075|1715
1623068300000|2021-06-07 12:18:20||1074.8||1074.8||1074.8||1074.8|0
1623068380000|2021-06-07 12:19:40|1075.2|1075|1075.4|1075|1075.4|1075|1075|1074.6|1317
1623068410000|2021-06-07 12:20:10|1075.6|1075.2|1075.6|1075.2|1075.6|1075.4|1075.6|1075.2|455
1623068450000|2021-06-07 12:20:50|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|3
1623068470000|2021-06-07 12:21:10|1075.8|1075.4|1075.8|1075.4|1075.8|1075.6|1075.6|1075.2|1247
1623068480000|2021-06-07 12:21:20|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.4|1075.2|304
1623068510000|2021-06-07 12:21:50||1075||1075||1075||1075|0
1623068540000|2021-06-07 12:22:20|1075.4|1074.8|1075.2|1074.8|1075.4|1074.8|1075.2|1074.8|0
1623068560000|2021-06-07 12:22:40|1075.4||1075.4||1075.4||1075.4||0
1623068570000|2021-06-07 12:22:50||1075||1075||1075.2||1075|260
1623068610000|2021-06-07 12:23:30|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1074.8|1074.6|1405
1623068620000|2021-06-07 12:23:40|1075.2||1075||1075.2||1075||0
1623068680000|2021-06-07 12:24:40||1074.4||1074.4||1074.4||1074.4|0
1623068690000|2021-06-07 12:24:50|1074.8|1074.2|1074.6|1074.2|1074.8|1074.2|1074.4|1074|0
1623068700000|2021-06-07 12:25:00||1074||1074||1074||1074|0
1623068750000|2021-06-07 12:25:50|1074.8|1074.2|1074.8|1074.4|1074.8|1074.6|1074.8|1074.2|307
1623068760000|2021-06-07 12:26:00|1075|1074.6|1075|1074.8|1075|1074.8|1075|1074.6|5
1623068770000|2021-06-07 12:26:10||1074.6||1074.6||1074.6||1074.6|0
1623068820000|2021-06-07 12:27:00|1075.2|1074.8|1075.2|1074.6|1075.2|1074.8|1075.2|1074.6|680
1623068830000|2021-06-07 12:27:10|1074.6|1074.4|1074.8|1074.4|1075|1074.6|1074.6|1074.2|8800
1623068840000|2021-06-07 12:27:20|1075|1074.6|1075.4|1074.8|1075.4|1074.8|1075|1074.6|929
1623068850000|2021-06-07 12:27:30|1075.2|1075|1075.2|1074.6|1075.2|1075|1074.8|1074.4|1000
1623068880000|2021-06-07 12:28:00|1075|1074.4|1074.8|1074.4|1075|1074.4|1074.8|1074.4|84
1623068910000|2021-06-07 12:28:30||1074.2||1074.2||1074.2||1074.2|0
1623068950000|2021-06-07 12:29:10|1074.6|1074|1074.2|1073.6|1074.6|1074|1074|1073.6|0
1623068970000|2021-06-07 12:29:30|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|13
1623068990000|2021-06-07 12:29:50|1073.8|1073.2|1074|1073.4|1074|1073.6|1073.8|1073.2|1562
1623069000000|2021-06-07 12:30:00||1073.6||1073.4||1073.6||1073.4|500
1623069020000|2021-06-07 12:30:20||1073.6||1073.6||1073.6||1073.6|0
1623069030000|2021-06-07 12:30:30|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.4|1073|7199
1623069070000|2021-06-07 12:31:10||1073.4||1073.2||1073.4||1073.2|75
1623069080000|2021-06-07 12:31:20|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|2105
1623069090000|2021-06-07 12:31:30|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|670
1623069150000|2021-06-07 12:32:30|1073.8|1073.6|1073.6|1073.2|1073.8|1073.6|1073.6|1073.2|3000
1623069170000|2021-06-07 12:32:50||1073.4||1073.2||1073.4||1073.2|0
1623069180000|2021-06-07 12:33:00|1073.8|1073.4|1073.6|1073.2|1074|1073.6|1073.6|1073.2|217
1623069270000|2021-06-07 12:34:30|1073.4|1073|1072.8|1072.4|1073.4|1073|1072.6|1072.4|2035
1623069280000|2021-06-07 12:34:40|1072.6|1072.2|1071.8|1071.2|1072.8|1072.2|1071.6|1071|2678
1623069290000|2021-06-07 12:34:50|1071.6|1071.4|1071.8|1071.6|1071.8|1071.6|1071.6|1071.4|441
1623069300000|2021-06-07 12:35:00|1072|1071.8|1072|1071.4|1072|1071.8|1072|1071.4|258
1623069310000|2021-06-07 12:35:10|1071.8|1071|1071.6|1071|1071.8|1071|1070.8|1070.4|7857
1623069330000|2021-06-07 12:35:30|1071.4|1071.2|1072|1071.4|1072|1071.6|1071.4|1071.2|445
1623069340000|2021-06-07 12:35:40|1072.2|1071.6|1072.2|1071.6|1072.4|1071.6|1072|1071.4|0
1623069360000|2021-06-07 12:36:00||1071.8||1071.8||1071.8||1071.6|0
1623069390000|2021-06-07 12:36:30|1072.4|1072|1072.6|1072.2|1072.8|1072.4|1072.4|1071.8|550
1623069410000|2021-06-07 12:36:50|1073|1072.4|1073.2|1072.6|1073.2|1072.6|1073|1072.4|97
1623069420000|2021-06-07 12:37:00|1073|1072.4|1072.8|1072.2|1073|1072.4|1072.6|1072.2|0
1623069440000|2021-06-07 12:37:20|1073|1072.4|1073|1072.4|1073|1072.4|1072.8|1072.4|0
1623069450000|2021-06-07 12:37:30|1073.2|1072.6|1073|1072.6|1073.2|1072.6|1073|1072.6|0
1623069480000|2021-06-07 12:38:00|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.6|1072|390
1623069500000|2021-06-07 12:38:20|1072.4|1072|1072.4|1071.8|1072.4|1072|1072.2|1071.8|196
1623069510000|2021-06-07 12:38:30|1072.6|1072|1072.8|1072.4|1072.8|1072.4|1072.6|1072|512
1623069540000|2021-06-07 12:39:00||1072.2||1072.2||1072.2||1072.2|0
1623069560000|2021-06-07 12:39:20|1072.6|1072|1072.6|1072|1072.6|1072|1072.4|1071.8|0
1623069570000|2021-06-07 12:39:30|1072.8||1072.8||1073||1072.8||0
1623069590000|2021-06-07 12:39:50|1072.6||1072.4||1072.6||1072.4||0
1623069600000|2021-06-07 12:40:00|1072.6||1072.6||1072.6||1072.6||0
1623069610000|2021-06-07 12:40:10|1072.8|1072.2|1072.8|1072.4|1073|1072.4|1072.8|1072.2|248
1623069620000|2021-06-07 12:40:20|1073|1072.6|1073|1072.4|1073.2|1072.6|1072.8|1072.4|3053
1623069630000|2021-06-07 12:40:30||1072.6||1072.6||1072.6||1072.6|0
1623069660000|2021-06-07 12:41:00|1072.8|1072.4|1072.8|1072.2|1073|1072.4|1072.2|1071.8|2395
1623069670000|2021-06-07 12:41:10||1072||1072||1072||1072|0
1623069680000|2021-06-07 12:41:20|1072.6|1071.8|1072.6|1072|1072.6|1072|1072.4|1071.8|0
1623069690000|2021-06-07 12:41:30|1072.8|1072.2|1072.8|1072.4|1072.8|1072.4|1072.8|1072.2|0
1623069700000|2021-06-07 12:41:40|1072.6|1072.6|1073|1072.4|1073|1072.6|1072.6|1072.4|214
1623069710000|2021-06-07 12:41:50||1072.6||1072.6||1072.6||1072.6|250
1623069720000|2021-06-07 12:42:00|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.6|1072.2|0
1623069740000|2021-06-07 12:42:20|1072.4|1072|1072.4|1072|1072.6|1072.2|1072.4|1072|1250
1623069780000|2021-06-07 12:43:00|1072|1071.8|1072.4|1071.8|1072.4|1072|1072|1071.8|1761
1623069850000|2021-06-07 12:44:10|1072.6|1072|1072.6|1072.2|1072.6|1072.2|1072.6|1072|1442
1623069860000|2021-06-07 12:44:20|1072.4|1072|1072.6|1072|1072.6|1072|1072|1071.8|4451
1623069880000|2021-06-07 12:44:40||1072.2||1072||1072.2||1072|0
1623069900000|2021-06-07 12:45:00|1072.4||1072.4||1072.4||1072.4||0
1623069910000|2021-06-07 12:45:10|1072.6||1072.6||1072.6||1072.6||0
1623069920000|2021-06-07 12:45:20|1072.4||1072.4||1072.4||1072.4||0
1623069930000|2021-06-07 12:45:30|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072|1071.8|309
1623069950000|2021-06-07 12:45:50|1072.4||1072.4||1072.4||1072.4||0
1623069960000|2021-06-07 12:46:00|1072.2|1072|1072.4|1072|1072.4|1072|1072.2|1072|0
1623069990000|2021-06-07 12:46:30||1072.2||1072.2||1072.2||1072.2|0
1623070010000|2021-06-07 12:46:50|1072.2|1072|1072.2|1071.8|1072.2|1072|1072.2|1071.8|360
1623070060000|2021-06-07 12:47:40|1072.6|1072.4|1071.6|1071.2|1072.6|1072.4|1071.6|1071.2|22246
1623070070000|2021-06-07 12:47:50|1071.4|1071|1071.6|1071|1071.6|1071|1071.4|1071|0
1623070080000|2021-06-07 12:48:00|1071.4|1071.2|1071.4|1071.2|1071.4|1071.2|1071.4|1071.2|0
1623070160000|2021-06-07 12:49:20|1071.6|1071.4|1072.4|1071.8|1072.4|1071.8|1071.6|1071.4|11289
1623070200000|2021-06-07 12:50:00|1072.2|1071.6|1072|1071.4|1072.2|1071.6|1071.8|1071.4|0
1623070220000|2021-06-07 12:50:20|1071.8|1071.2|1071.6|1071.2|1071.8|1071.2|1071.6|1071.2|0
1623070230000|2021-06-07 12:50:30|||||||||10
1623070260000|2021-06-07 12:51:00|1071.4||1071.4||1071.6||1071.4||0
1623070270000|2021-06-07 12:51:10|1071.6||1071.6||1071.6||1071.6||0
1623070360000|2021-06-07 12:52:40|1071.8|1071.4|1072.4|1071.8|1072.4|1071.8|1071.8|1071.4|1910
1623070370000|2021-06-07 12:52:50|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|0
1623070440000|2021-06-07 12:54:00|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1623070510000|2021-06-07 12:55:10||1071.6||1071.6||1071.8||1071.6|950
1623070530000|2021-06-07 12:55:30|1071.8|1071.4|1071.8|1071.2|1071.8|1071.4|1071.8|1071.2|0
1623070540000|2021-06-07 12:55:40||1071.4||1071.4||1071.6||1071.4|361
1623070650000|2021-06-07 12:57:30||1071.2||1071.2||1071.2||1071.2|0
1623070660000|2021-06-07 12:57:40|1071.6|1071.4|1071.6|1071.2|1071.6|1071.4|1071.6|1071.2|0
1623070760000|2021-06-07 12:59:20||1071.4||1071.2||1071.4||1071.2|0
1623070780000|2021-06-07 12:59:40|1071.8|1071.4|1072.4|1072|1072.4|1072|1071.8|1071.4|1063
1623070790000|2021-06-07 12:59:50|1072.6||1072.6||1072.6||1072.4||0
1623070800000|2021-06-07 13:00:00|1072.8|1072.2|1072.6|1072.2|1072.8|1072.2|1072.6|1072.2|0
1623070810000|2021-06-07 13:00:10|1072.4|1072.4|1072.6|1072.4|1072.6|1072.4|1072.4|1072.4|417
1623070850000|2021-06-07 13:00:50|1072.4|1072.2|1072|1071.4|1072.4|1072.2|1072|1071.4|3749
1623070860000|2021-06-07 13:01:00|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|0
1623070880000|2021-06-07 13:01:20||1071.8||1071.8||1071.8||1071.8|0
1623070900000|2021-06-07 13:01:40|||||||||18
1623070930000|2021-06-07 13:02:10|1072.4|1072|1072.4|1072.2|1072.4|1072.2|1072.4|1072|730
1623070940000|2021-06-07 13:02:20|1072.6|1072.4|1072.8|1072.2|1073|1072.6|1072.6|1072.2|647
1623070950000|2021-06-07 13:02:30|1073|1072.4|1073|1072.6|1073|1072.6|1073|1072.4|0
1623070960000|2021-06-07 13:02:40||1072.4||1072.4||1072.4||1072.4|0
1623070980000|2021-06-07 13:03:00|1072.8|1072.6|1072.8|1072.4|1072.8|1072.6|1072.8|1072.4|14
1623070990000|2021-06-07 13:03:10||1072.6||1072.4||1072.6||1072.4|0
1623071000000|2021-06-07 13:03:20|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|0
1623071010000|2021-06-07 13:03:30|1072.8|1072.4|1072.8|1072.4|1073|1072.4|1072.8|1072.4|351
1623071020000|2021-06-07 13:03:40|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.4|1072.2|1415
1623071040000|2021-06-07 13:04:00|1072.4|1072|1072.4|1072|1072.4|1072|1072.2|1072|351
1623071070000|2021-06-07 13:04:30|1072.6||1072.4||1072.6||1072.4||0
1623071110000|2021-06-07 13:05:10|1072.6||1072.6||1072.6||1072.6||0
1623071130000|2021-06-07 13:05:30|1072.4||1072.4||1072.4||1072.4||0
1623071140000|2021-06-07 13:05:40|1072.6||1072.4||1072.6||1072.4||0
1623071180000|2021-06-07 13:06:20|1072.6||1072.6||1072.6||1072.6||0
1623071220000|2021-06-07 13:07:00|1072.4|1072.2|1072.2|1071.8|1072.4|1072.2|1072.2|1071.8|4109
1623071230000|2021-06-07 13:07:10||1072||1071.8||1072||1071.8|335
1623071240000|2021-06-07 13:07:20||1072||1072||1072||1072|0
1623071260000|2021-06-07 13:07:40|1072.4|1072.2|1072.6|1072.2|1072.6|1072.2|1072.4|1072.2|300
1623071270000|2021-06-07 13:07:50|||||||||4
1623071280000|2021-06-07 13:08:00|1072.8|1072.4|1073|1072.6|1073|1072.6|1072.8|1072.4|843
1623071300000|2021-06-07 13:08:20||1072.4||1072.4||1072.4||1072.4|0
1623071310000|2021-06-07 13:08:30||1072.6||1072.6||1072.6||1072.6|466
1623071320000|2021-06-07 13:08:40||1072.4||1072.4||1072.4||1072.4|0
1623071370000|2021-06-07 13:09:30||1072.6||1072.6||1072.6||1072.6|0
1623071400000|2021-06-07 13:10:00|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.4|380
1623071410000|2021-06-07 13:10:10|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.4|1072|0
1623071420000|2021-06-07 13:10:20|1072.6||1072.6||1072.6||1072.6||0
1623071430000|2021-06-07 13:10:30|1072.8|1072.2|1072.8|1072.4|1072.8|1072.4|1072.8|1072.2|0
1623071440000|2021-06-07 13:10:40||1072.2||1072.2||1072.2||1072.2|0
1623071480000|2021-06-07 13:11:20|1072.6||1072.6||1072.6||1072.6||0
1623071500000|2021-06-07 13:11:40|1072.4|1072.4|1072.6|1072.2|1072.6|1072.4|1072.4|1072.2|55
1623071520000|2021-06-07 13:12:00||1072.4||1072.4||1072.4||1072.4|0
1623071530000|2021-06-07 13:12:10||1072.2||1072.2||1072.2||1072.2|0
1623071580000|2021-06-07 13:13:00|1072.8|1072.4|1072.8|1072.4|1072.8|1072.6|1072.8|1072.4|1294
1623071630000|2021-06-07 13:13:50|1072.6|1072|1072.8|1072.2|1072.8|1072.4|1072.4|1072|4689
1623071640000|2021-06-07 13:14:00|1073|1072.8|1073|1072.8|1073|1072.8|1073|1072.8|1500
1623071650000|2021-06-07 13:14:10|1073.2|1073|1073.4|1072.8|1073.6|1073|1073.2|1072.8|786
1623071700000|2021-06-07 13:15:00|1073.2|1073|1074|1073.6|1074|1073.6|1073|1073|904
1623071710000|2021-06-07 13:15:10|1074.2|1073.8|1074.2|1073.6|1074.4|1074|1073.6|1073.4|11926
1623071730000|2021-06-07 13:15:30|1074|1073.4|1074.8|1074.4|1075|1074.6|1074|1073.4|3400
1623071740000|2021-06-07 13:15:40|1075|1074.6|1075.2|1075|1075.2|1075|1075|1074.6|1520
1623071760000|2021-06-07 13:16:00|1075.6|1075.4|1075.4|1075|1075.6|1075.4|1075.4|1075|1000
1623071770000|2021-06-07 13:16:10|1075.6|1075.2|1075.6|1075|1075.6|1075.2|1075.6|1075|630
1623071830000|2021-06-07 13:17:10|1075.4|1074.8|1075.2|1074.8|1075.4|1075|1075|1074.4|6053
1623071890000|2021-06-07 13:18:10|1075|1074.6|1075|1074.8|1075|1074.8|1075|1074.6|1253
1623071900000|2021-06-07 13:18:20|1075.4|1075.2|1075.4|1075|1075.4|1075.2|1075.4|1074.8|3000
1623071910000|2021-06-07 13:18:30|1075.2|1074.8|1075|1074.4|1075.2|1074.8|1075|1074.4|519
1623071930000|2021-06-07 13:18:50|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1623071940000|2021-06-07 13:19:00|1075||1074.8||1075||1074.8||0
1623072000000|2021-06-07 13:20:00|1074.6|1074|1074|1073.6|1074.6|1074|1073.8|1073.4|781
1623072030000|2021-06-07 13:20:30||1073.8||1073.6||1073.8||1073.6|0
1623072120000|2021-06-07 13:22:00||1073.8||1073.6||1073.8||1073.6|0
1623072130000|2021-06-07 13:22:10|1074.2|1073.8|1074|1073.6|1074.2|1073.8|1074|1073.6|542
1623072140000|2021-06-07 13:22:20|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|185
1623072150000|2021-06-07 13:22:30|||||||||289
1623072160000|2021-06-07 13:22:40|1074.4|1074|1074.6|1074|1074.6|1074.2|1074.4|1074|58
1623072180000|2021-06-07 13:23:00|1074.4|1073.8|1074|1073.6|1074.4|1073.8|1074|1073.6|0
1623072210000|2021-06-07 13:23:30|1073.8|1073.8|1074|1073.6|1074|1073.8|1073.8|1073.6|176
1623072220000|2021-06-07 13:23:40|1074.2|1073.8|1074.2|1073.6|1074.2|1073.8|1074.2|1073.6|0
1623072270000|2021-06-07 13:24:30||1073.8||1073.6||1073.8||1073.6|0
1623072280000|2021-06-07 13:24:40|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1900
1623072300000|2021-06-07 13:25:00|1074.2||1074.2||1074.2||1074.2||0
1623072330000|2021-06-07 13:25:30|1074.4|1074|1075|1074.6|1075.2|1074.8|1074.4|1074|565
1623072350000|2021-06-07 13:25:50||1074.8||1074.6||1074.8||1074.6|100
1623072360000|2021-06-07 13:26:00|1074.8||1075||1075||1074.8||0
1623072370000|2021-06-07 13:26:10|||||||||84
1623072420000|2021-06-07 13:27:00|1075.4|1074.8|1075.2|1075|1075.4|1075.2|1075.2|1074.8|541
1623072440000|2021-06-07 13:27:20|1075|1074.8|1075|1074.8|1075|1074.8|1075|1074.8|0
1623072480000|2021-06-07 13:28:00|1074.8|1074.6|1074.8|1074.6|1074.8|1074.6|1074.8|1074.6|519
1623072500000|2021-06-07 13:28:20|1074.6|1074.4|1074.8|1074.2|1074.8|1074.4|1074.6|1074.2|253
1623072510000|2021-06-07 13:28:30|||||||||140
1623072570000|2021-06-07 13:29:30|1074.6|1074|1074.2|1074|1074.6|1074|1074.2|1074|346
1623072580000|2021-06-07 13:29:40||1073.8||1074||1074||1073.8|244
1623072590000|2021-06-07 13:29:50|1074|1073.8|1074.2|1073.6|1074.2|1073.8|1074|1073.6|0
1623072600000|2021-06-07 13:30:00|1074|1073.4|1074|1073.4|1074|1073.6|1073.8|1073.4|0
1623072610000|2021-06-07 13:30:10|1073.8|1073.6|1073.8|1073.2|1073.8|1073.6|1073.8|1073.2|0
1623072630000|2021-06-07 13:30:30|1073.6||1073.6||1073.6||1073.6||0
1623072650000|2021-06-07 13:30:50||1073.4||1073.2||1073.4||1073.2|500
1623072660000|2021-06-07 13:31:00|||||||||25
1623072670000|2021-06-07 13:31:10|1073.8|1073.4|1074.8|1074.4|1074.8|1074.4|1073.8|1073.2|4353
1623072680000|2021-06-07 13:31:20|1074.6|1074.2|1074.2|1073.6|1074.6|1074.2|1074|1073.6|2129
1623072690000|2021-06-07 13:31:30|1074.4|1073.8|1074.8|1074.2|1074.8|1074.2|1074.2|1073.8|265
1623072700000|2021-06-07 13:31:40|1074.6|1074.4|1074.6|1074|1074.6|1074.4|1074.6|1074|0
1623072720000|2021-06-07 13:32:00|1074.8|1074.2|1075.6|1075.2|1075.8|1075.2|1074.8|1074.2|1500
1623072730000|2021-06-07 13:32:10|1075.4|1075|1075.4|1074.6|1075.4|1075|1075.2|1074.6|364
1623072740000|2021-06-07 13:32:20|1075.6|1074.8|1075.6|1075|1075.6|1075|1075.6|1074.8|1740
1623072760000|2021-06-07 13:32:40|1075.4|1075.2|1075.4|1074.8|1075.6|1075.2|1075.4|1074.8|0
1623072770000|2021-06-07 13:32:50|1075.6||1075.6||1075.6||1075.6||0
1623072780000|2021-06-07 13:33:00|1075.4|1075|1075.6|1074.8|1075.6|1075.2|1075.4|1074.8|236
1623072820000|2021-06-07 13:33:40|1075.4||1075.4||1075.4||1075.4||0
1623072830000|2021-06-07 13:33:50|1075.2|1074.6|1074.8|1074.2|1075.2|1074.6|1074.8|1074.2|0
1623072840000|2021-06-07 13:34:00|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|0
1623072850000|2021-06-07 13:34:10|1074.4|1073.8|1073.8|1073.2|1074.4|1073.8|1073.8|1073.2|0
1623072860000|2021-06-07 13:34:20||1073.4||1073.4||1073.4||1073.4|0
1623072890000|2021-06-07 13:34:50|1073.6|1073.2|1073.6|1073|1073.6|1073.2|1073.6|1073|0
1623072900000|2021-06-07 13:35:00|1073.4|1072.8|1073.2|1072.8|1073.4|1072.8|1073.2|1072.8|940
1623072910000|2021-06-07 13:35:10|1073.4|1073|1073.4|1073|1073.4|1073|1073.4|1073|0
1623072930000|2021-06-07 13:35:30|1073.6|1073.2|1074.2|1073.8|1074.2|1074|1073.6|1073.2|412
1623072940000|2021-06-07 13:35:40||1073.6||1073.4||1073.8||1073.4|0
1623072950000|2021-06-07 13:35:50||1073.6||1073.6||1073.6||1073.6|0
1623072970000|2021-06-07 13:36:10|1074.4|1073.8|1074.6|1074|1074.6|1074|1074.4|1073.8|278
1623072980000|2021-06-07 13:36:20|1074.8||1074.8||1074.8||1074.8||0
1623073000000|2021-06-07 13:36:40|1074.4|1074.2|1074.4|1074|1074.4|1074.2|1074.4|1074|0
1623073010000|2021-06-07 13:36:50||1073.8||1073.8||1073.8||1073.8|0
1623073020000|2021-06-07 13:37:00||1074||1074||1074||1074|0
1623073030000|2021-06-07 13:37:10|1074.2||1074.2||1074.2||1074.2||0
1623073050000|2021-06-07 13:37:30||1073.8||1074||1074||1073.8|0
1623073060000|2021-06-07 13:37:40|1074.4|1074.2|1074.6|1074|1074.8|1074.2|1074.4|1074|422
1623073070000|2021-06-07 13:37:50|1074.4|1073.8|1073.4|1073|1074.4|1073.8|1073.4|1073|5415
1623073080000|2021-06-07 13:38:00|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073|0
1623073100000|2021-06-07 13:38:20|1073.8|1073.4|1074.6|1074.2|1074.6|1074.2|1073.8|1073.4|241
1623073110000|2021-06-07 13:38:30|1074.8|1074.4|1074.8|1074.2|1074.8|1074.4|1074.8|1074.2|0
1623073120000|2021-06-07 13:38:40|1075|1074.4|1076.4|1075.8|1076.4|1076|1075|1074.4|8071
1623073130000|2021-06-07 13:38:50|1076.6|1076|1076.4|1076|1076.8|1076.6|1076.2|1076|2154
1623073140000|2021-06-07 13:39:00|1076.2|1075.8|1076.6|1076|1076.6|1076|1075.8|1075.6|705
1623073160000|2021-06-07 13:39:20|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076|1229
1623073170000|2021-06-07 13:39:30|1077|1076.4|1078.6|1078|1079|1078.4|1077|1076.4|3031
1623073190000|2021-06-07 13:39:50|1078.4|1077.6|1078.2|1077.6|1078.4|1077.8|1077.8|1077.2|844
1623073200000|2021-06-07 13:40:00||1077.8||1077.6||1077.8||1077.6|0
1623073210000|2021-06-07 13:40:10|1078.4|1077.8|1078.6|1078|1078.8|1078.2|1078.4|1077.8|5300
1623073230000|2021-06-07 13:40:30||1078.2||1078.2||1078.2||1078.2|0
1623073240000|2021-06-07 13:40:40|1079|1078.4|1079.4|1078.6|1079.6|1078.8|1078.8|1078.2|3497
1623073270000|2021-06-07 13:41:10|1079||1079||1079||1079||0
1623073290000|2021-06-07 13:41:30|1079.4|1078.8|1079.6|1078.8|1079.6|1078.8|1079|1078.8|2000
1623073300000|2021-06-07 13:41:40|1079.4|1078.6|1078.8|1078.2|1079.4|1078.6|1078.6|1078.2|464
1623073310000|2021-06-07 13:41:50|1079|1078.4|1078.8|1078.4|1079|1078.4|1078.8|1078.4|0
1623073320000|2021-06-07 13:42:00|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078|1077.4|112
1623073330000|2021-06-07 13:42:10|1077.6|1077.4|1078.4|1077.8|1078.4|1077.8|1077.6|1077.2|13200
1623073340000|2021-06-07 13:42:20|1078.2|1077.6|1077.4|1076.6|1078.2|1077.6|1077.4|1076.6|1460
1623073350000|2021-06-07 13:42:30|1077.2|1076.8|1077|1076.4|1077.2|1076.8|1077|1076.2|3420
1623073360000|2021-06-07 13:42:40|1077.2|1076.6|1077.4|1076.6|1077.6|1077|1077.2|1076.6|443
1623073370000|2021-06-07 13:42:50|1077.6|1077|1077.6|1077.2|1077.6|1077.2|1077.6|1077|0
1623073380000|2021-06-07 13:43:00|||||||||15
1623073390000|2021-06-07 13:43:10|1077.8||1077.8||1077.8||1077.8||0
1623073400000|2021-06-07 13:43:20|1077.6|1077|1077.4|1077|1077.6|1077.2|1077.2|1077|169
1623073410000|2021-06-07 13:43:30|1077.6|1077.2|1078|1077.6|1078|1077.6|1077.6|1077.2|2040
1623073420000|2021-06-07 13:43:40|1078.2|1077.8|1078.4|1077.8|1078.4|1077.8|1078.2|1077.8|0
1623073430000|2021-06-07 13:43:50|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|0
1623073460000|2021-06-07 13:44:20|1078|1077.4|1077.6|1077.2|1078|1077.4|1077.4|1077|18
1623073470000|2021-06-07 13:44:30|1077.4|1077|1077.4|1077|1077.4|1077|1077.2|1077|324
1623073480000|2021-06-07 13:44:40|1077.6||1077.4||1077.6||1077.4||0
1623073500000|2021-06-07 13:45:00|1077.2|1076.8|1077.4|1076.8|1077.4|1076.8|1077.2|1076.8|332
1623073510000|2021-06-07 13:45:10||1077||1077||1077||1077|0
1623073540000|2021-06-07 13:45:40|1077.2|1076.8|1077.2|1076.8|1077.4|1076.8|1077|1076.8|46
1623073550000|2021-06-07 13:45:50|1077|1076.6|1077|1076.4|1077|1076.6|1076.8|1076.4|1
1623073560000|2021-06-07 13:46:00|1076.8|1076.2|1076.6|1076.2|1076.8|1076.4|1076.4|1076.2|330
1623073570000|2021-06-07 13:46:10|1076.8||1076.6||1076.8||1076.6||0
1623073580000|2021-06-07 13:46:20|||||||||22
1623073600000|2021-06-07 13:46:40|1076.8|1076.4|1077.4|1076.8|1078.2|1077.6|1076.8|1076.4|4053
1623073610000|2021-06-07 13:46:50||1076.6||1076.6||1076.8||1076.4|0
1623073640000|2021-06-07 13:47:20|1077.2|1077|1077.4|1076.8|1077.6|1077|1077.2|1076.6|277
1623073670000|2021-06-07 13:47:50|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077|1076.6|465
1623073690000|2021-06-07 13:48:10|1077.4|1076.8|1078|1077.2|1078|1077.2|1077.2|1076.8|0
1623073700000|2021-06-07 13:48:20|1077.8||1077.8||1077.8||1077.8||0
1623073720000|2021-06-07 13:48:40|1078|1077.4|1078.2|1077.6|1078.4|1077.8|1078|1077.4|1000
1623073730000|2021-06-07 13:48:50|1078||1078||1078||1078||0
1623073740000|2021-06-07 13:49:00|1077.8|1077.4|1077.8|1077.4|1078|1077.4|1077.6|1077.4|579
1623073750000|2021-06-07 13:49:10|1078|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.4|2212
1623073760000|2021-06-07 13:49:20|1078.2|1077.8|1078.6|1077.8|1078.6|1077.8|1078.2|1077.8|512
1623073790000|2021-06-07 13:49:50|1078.4|1077.6|1078.2|1077.6|1078.4|1077.6|1078.2|1077.6|0
1623073800000|2021-06-07 13:50:00|1078|1077.4|1077.8|1077.4|1078|1077.4|1077.6|1077.2|644
1623073810000|2021-06-07 13:50:10|1078||1077.6||1078||1077.6||0
1623073820000|2021-06-07 13:50:20||1077.2||1077.2||1077.2||1077.2|0
1623073850000|2021-06-07 13:50:50||1077||1077.2||1077.2||1077|0
1623073860000|2021-06-07 13:51:00|1077.8|1077.4|1078.4|1077.8|1078.4|1077.8|1077.8|1077.4|459
1623073890000|2021-06-07 13:51:30|1078.2||1078.4||1078.4||1078.2||0
1623073900000|2021-06-07 13:51:40|1078.2||1078.2||1078.2||1078.2||0
1623073910000|2021-06-07 13:51:50|1078.4|1078|1079|1078.8|1079|1078.8|1078.4|1078|1334
1623073920000|2021-06-07 13:52:00|1079.4|1079|1079.6|1078.8|1079.8|1079|1079.4|1078.8|1000
1623073930000|2021-06-07 13:52:10|1079.4|1079|1079.2|1078.6|1079.4|1079|1079|1078.6|750
1623073940000|2021-06-07 13:52:20|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|0
1623073950000|2021-06-07 13:52:30|1079.6|1079|1080|1079.2|1080|1079.2|1079.6|1079|475
1623073970000|2021-06-07 13:52:50||1079.4||1079.4||1079.6||1079.4|50
1623073980000|2021-06-07 13:53:00|1079.8|1079.2|1079.2|1078.6|1079.8|1079.2|1079.2|1078.6|2994
1623073990000|2021-06-07 13:53:10|1079||1079||1079.2||1079||0
1623074000000|2021-06-07 13:53:20|1079.2||1079.2||1079.2||1079.2||200
1623074010000|2021-06-07 13:53:30|1079|1078.8|1079|1078.6|1079|1078.8|1079|1078.6|0
1623074030000|2021-06-07 13:53:50||1078.8||1078.8||1078.8||1078.8|326
1623074040000|2021-06-07 13:54:00|||||||||25
1623074050000|2021-06-07 13:54:10|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|0
1623074070000|2021-06-07 13:54:30|1079.6||1079.6||1079.6||1079.6||0
1623074080000|2021-06-07 13:54:40|1079.8|1079.2|1080|1079.4|1080|1079.4|1079.8|1079.2|250
1623074090000|2021-06-07 13:54:50|1079.8|1079.2|1079.8|1079.4|1079.8|1079.4|1079.8|1079.2|0
1623074100000|2021-06-07 13:55:00|1080||1080||1080||1080||0
1623074110000|2021-06-07 13:55:10||1079.6||1079.4||1079.6||1079.4|75
1623074150000|2021-06-07 13:55:50|1079.8|1079.2|1079.8|1079.2|1079.8|1079.4|1079.8|1079.2|0
1623074160000|2021-06-07 13:56:00|1080|1079.4|1080.8|1080.4|1081.2|1080.8|1080|1079.4|5891
1623074170000|2021-06-07 13:56:10|1080.6||1080.6||1080.6||1080.6||0
1623074180000|2021-06-07 13:56:20|1080.4|1080.2|1080|1079.6|1080.4|1080.2|1080|1079.6|777
1623074190000|2021-06-07 13:56:30|1080.2|1079.8|1080.4|1079.8|1080.6|1080|1080|1079.8|574
1623074200000|2021-06-07 13:56:40|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080|1079.6|0
1623074210000|2021-06-07 13:56:50|1080.4|1079.8|1081|1080.4|1081|1080.4|1080.4|1079.8|0
1623074230000|2021-06-07 13:57:10|1081.2||1081.4||1081.4||1081.2||0
1623074240000|2021-06-07 13:57:20|1081.2||1081.2||1081.2||1081.2||0
1623074270000|2021-06-07 13:57:50||1080.6||1080.6||1080.6||1080.6|150
1623074280000|2021-06-07 13:58:00||1080.8||1081||1081||1080.8|0
1623074290000|2021-06-07 13:58:10|1081|1080.8|1081|1080.6|1081|1080.8|1081|1080.6|39
1623074300000|2021-06-07 13:58:20|1080.8|1080.4|1080.2|1080|1080.8|1080.4|1080.2|1079.8|537
1623074310000|2021-06-07 13:58:30|1080.4|1080.2|1080.6|1080|1080.6|1080.2|1080.4|1080|327
1623074320000|2021-06-07 13:58:40|1080.4|1079.8|1080.2|1079.6|1080.4|1079.8|1080.2|1079.6|0
1623074330000|2021-06-07 13:58:50|1080|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.4|0
1623074340000|2021-06-07 13:59:00|1080|1079.2|1079.8|1079.2|1080|1079.2|1079.8|1079.2|0
1623074350000|2021-06-07 13:59:10|1080|1079|1080|1079.2|1080|1079.2|1080|1079|0
1623074360000|2021-06-07 13:59:20|1079.8|1079|1079.6|1079|1079.8|1079.2|1079.6|1079|1200
1623074370000|2021-06-07 13:59:30|1079.4|1078.8|1079.2|1078.6|1079.6|1079|1079|1078.6|0
1623074380000|2021-06-07 13:59:40|1078.8|1078.4|1079.2|1078.6|1079.2|1078.6|1078.8|1078.4|218
1623074390000|2021-06-07 13:59:50|1079.4|1078.8|1079.6|1079|1079.6|1079|1079.4|1078.8|0
1623074400000|2021-06-07 14:00:00|1079.8|1079.2|1079.8|1079|1079.8|1079.2|1079.6|1078.8|250
1623074410000|2021-06-07 14:00:10|1079.6|1078.8|1079.6|1078.8|1079.6|1078.8|1079.6|1078.6|0
1623074420000|2021-06-07 14:00:20||1079||1079||1079||1079|0
1623074440000|2021-06-07 14:00:40|1079.4|1078.6|1079.2|1078.4|1079.4|1078.6|1078.6|1077.8|2227
1623074450000|2021-06-07 14:00:50|1078.8|1078.2|1078.8|1078|1078.8|1078.2|1078.6|1078|0
1623074460000|2021-06-07 14:01:00|1078.6|1078.2|1078.6|1078|1078.8|1078.2|1078.6|1078|0
1623074470000|2021-06-07 14:01:10||1078.2||1078.2||1078.2||1078.2|0
1623074490000|2021-06-07 14:01:30|1078.4|1078|1078.2|1077.6|1078.4|1078|1078|1077.4|1326
1623074520000|2021-06-07 14:02:00|1078|1077.4|1078|1077.4|1078|1077.4|1077.8|1077.2|0
1623074530000|2021-06-07 14:02:10||1077.6||1077.6||1077.6||1077.6|0
1623074540000|2021-06-07 14:02:20|1078.2|1077.8|1078.4|1077.6|1078.6|1078|1078.2|1077.6|249
1623074560000|2021-06-07 14:02:40||1077.8||1078||1078||1077.8|0
1623074570000|2021-06-07 14:02:50|1078.6|1078.2|1078.4|1077.6|1078.6|1078.2|1078.4|1077.6|2837
1623074580000|2021-06-07 14:03:00|1078.6|1077.8|1079.6|1078.8|1079.6|1078.8|1078.6|1077.8|3606
1623074590000|2021-06-07 14:03:10||1078.6||1078.8||1078.8||1078.6|0
1623074600000|2021-06-07 14:03:20|1079.4|1078.6|1079|1078.4|1079.4|1078.6|1078.8|1078.4|335
1623074620000|2021-06-07 14:03:40|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.6|1078.2|0
1623074630000|2021-06-07 14:03:50|1079|1078.4|1079.2|1078.6|1079.2|1078.6|1079|1078.4|624
1623074640000|2021-06-07 14:04:00||1078.4||1078.4||1078.4||1078.4|0
1623074650000|2021-06-07 14:04:10|1079.4|1078.6|1079.6|1079|1079.6|1079|1079.4|1078.6|2
1623074680000|2021-06-07 14:04:40|1079.4|1078.8|1079.6|1078.8|1079.8|1078.8|1079.4|1078.6|0
1623074710000|2021-06-07 14:05:10|1079.8|1079|1079.8|1079.2|1079.8|1079.2|1079.8|1079|0
1623074760000|2021-06-07 14:06:00|1080|1079.4|1080|1079.6|1080|1079.6|1080|1079.4|286
1623074790000|2021-06-07 14:06:30|1080.2|1079.8|1080.6|1080|1080.6|1080.4|1080.2|1079.8|1661
1623074800000|2021-06-07 14:06:40||1080.2||1080.2||1080.2||1080.2|0
1623074810000|2021-06-07 14:06:50|1080.4|1080|1080.4|1079.8|1080.6|1080|1080.2|1079.6|1859
1623074820000|2021-06-07 14:07:00|1080.6|1080|1081.4|1081|1081.6|1081|1080.6|1080|1139
1623074830000|2021-06-07 14:07:10|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.8|834
1623074860000|2021-06-07 14:07:40|1081|1080.6|1080.8|1080.2|1081|1080.6|1080.6|1080.2|871
1623074900000|2021-06-07 14:08:20|1080.6||1080.6||1080.6||1080.6||0
1623074910000|2021-06-07 14:08:30|1080.4|1079.8|1080.4|1080.2|1080.8|1080.2|1080.4|1079.8|74
1623074930000|2021-06-07 14:08:50|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080|849
1623074960000|2021-06-07 14:09:20|1081|1080.6|1081.6|1081|1081.6|1081.4|1081|1080.6|550
1623074970000|2021-06-07 14:09:30|1081.8|1081.2|1081.8|1081.6|1081.8|1081.6|1081.6|1081.2|1030
1623074980000|2021-06-07 14:09:40|1082|1081.8|1082.4|1082|1082.6|1082|1082|1081.8|1639
1623074990000|2021-06-07 14:09:50|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1081.8|1081.6|692
1623075000000|2021-06-07 14:10:00|1082.2|1081.4|1082|1081.4|1082.4|1081.4|1082|1081.2|0
1623075010000|2021-06-07 14:10:10||1081.2||1081.2||1081.2||1081.2|0
1623075020000|2021-06-07 14:10:20||1081.4||1081.4||1081.4||1081.4|0
1623075030000|2021-06-07 14:10:30|1082.2||1082.2||1082.2||1082.2||0
1623075040000|2021-06-07 14:10:40|1082.4|1081.6|1083.4|1082.8|1083.4|1082.8|1082.4|1081.6|1546
1623075050000|2021-06-07 14:10:50|1083.2|1082.6|1083.2|1082.4|1083.2|1082.6|1083.2|1082.4|0
1623075060000|2021-06-07 14:11:00|1082.4|1082.2|1083.4|1082.6|1083.6|1083|1082.4|1082.2|2000
1623075070000|2021-06-07 14:11:10|1083.2||1083.2||1083.2||1083.2||40
1623075120000|2021-06-07 14:12:00|1083|1082.4|1082.6|1081.8|1083.2|1082.4|1082.4|1081.8|0
1623075130000|2021-06-07 14:12:10|1082.4|1082|1082.4|1081.8|1082.4|1082|1082.4|1081.8|0
1623075140000|2021-06-07 14:12:20|1082.6|1082|1082.6|1082.2|1082.6|1082.4|1082.6|1082|450
1623075160000|2021-06-07 14:12:40|1082.8|1082.4|1083|1082.4|1083.2|1082.6|1082.8|1082.4|212
1623075170000|2021-06-07 14:12:50|1083.2|1082.6|1083.2|1082.4|1083.2|1082.6|1083.2|1082.4|356
1623075180000|2021-06-07 14:13:00|1083|1082.6|1083.2|1082.6|1083.2|1082.6|1083|1082.4|0
1623075190000|2021-06-07 14:13:10|1083.4|1082.8|1083.8|1083.2|1083.8|1083.2|1083.4|1082.8|212
1623075210000|2021-06-07 14:13:30|1083.6|1083|1081.4|1080.8|1083.6|1083|1081.2|1080.6|8050
1623075220000|2021-06-07 14:13:40|1080.8|1080.6|1081.2|1080.4|1081.4|1080.8|1080.2|1079.4|6051
1623075240000|2021-06-07 14:14:00|1081|1080.2|1080.6|1080|1081|1080.2|1080.6|1080|0
1623075250000|2021-06-07 14:14:10|1080.8|1080.2|1081|1080.4|1081|1080.4|1080.8|1080.2|310
1623075260000|2021-06-07 14:14:20|1080.8|1080.2|1081|1080.4|1081|1080.4|1080.8|1080|0
1623075280000|2021-06-07 14:14:40||1080.2||1080.2||1080.2||1080.2|0
1623075290000|2021-06-07 14:14:50||1080.4||1080.4||1080.4||1080.4|0
1623075320000|2021-06-07 14:15:20|1080.8|1080.2|1080.4|1080|1080.8|1080.2|1080.4|1080|49
1623075330000|2021-06-07 14:15:30|1080.6|1079.8|1080.4|1079.8|1080.6|1079.8|1080.2|1079.8|0
1623075340000|2021-06-07 14:15:40|1080.6|1080|1080.6|1080|1080.6|1080.2|1080.6|1079.8|270
1623075370000|2021-06-07 14:16:10|1080.8|1080.2|1080.6|1080.4|1080.8|1080.4|1080.6|1080.2|2
1623075390000|2021-06-07 14:16:30|1080.4|1080.2|1080.4|1080|1080.4|1080.2|1080.4|1080|262
1623075400000|2021-06-07 14:16:40|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080|0
1623075410000|2021-06-07 14:16:50|1080.4|1080.4|1081.4|1080.8|1081.4|1080.8|1080.2|1079.8|6149
1623075420000|2021-06-07 14:17:00|1081.6|1081|1081.4|1080.8|1081.6|1081|1081.4|1080.8|0
1623075440000|2021-06-07 14:17:20|1081.2||1081.4||1081.4||1081.2||0
1623075480000|2021-06-07 14:18:00|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081|1080.2|0
1623075500000|2021-06-07 14:18:20|1081|1080.2|1080.6|1080|1081|1080.2|1080.2|1079.8|264
1623075510000|2021-06-07 14:18:30|1080.4||1080.6||1080.6||1080.2||257
1623075520000|2021-06-07 14:18:40|1080.8|1080.2|1081.2|1080.6|1081.2|1080.6|1080.6|1080.2|1381
1623075550000|2021-06-07 14:19:10|1081|1080|1080.4|1080|1081|1080.2|1080.2|1079.6|6782
1623075560000|2021-06-07 14:19:20|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|0
1623075580000|2021-06-07 14:19:40|1080.4|1080|1079.8|1079.4|1080.4|1080|1079.4|1078.8|1399
1623075590000|2021-06-07 14:19:50|1080|1079.6|1080|1079.2|1080.4|1079.6|1080|1079.2|196
1623075610000|2021-06-07 14:20:10|1079.8|1079|1079.4|1078.8|1079.8|1079.2|1079.2|1078.4|1749
1623075660000|2021-06-07 14:21:00|1079.6|1079|1079.2|1078.6|1079.6|1079.2|1079|1078.4|1375
1623075700000|2021-06-07 14:21:40|1079.4|1078.8|1079.6|1079|1079.8|1079.2|1079.4|1078.8|1007
1623075710000|2021-06-07 14:21:50|1079.4|1079.2|1079|1078.4|1079.4|1079.2|1079|1078.4|3471
1623075720000|2021-06-07 14:22:00|1078.8||1079||1079||1078.8||0
1623075760000|2021-06-07 14:22:40|1078.8|1078|1078.6|1078|1079|1078|1078.6|1078|711
1623075770000|2021-06-07 14:22:50|1078.4||1078.4||1078.4||1078.4||0
1623075790000|2021-06-07 14:23:10|1078.6|1078.2|1078.6|1078|1078.8|1078.2|1078.4|1078|0
1623075800000|2021-06-07 14:23:20|1078.4||1078.4||1078.4||1078.4||0
1623075810000|2021-06-07 14:23:30|1078.2||1078.2||1078.2||1078.2||513
1623075820000|2021-06-07 14:23:40|1078.4|1078.2|1079.4|1078.8|1079.4|1078.8|1078.4|1078.2|1492
1623075830000|2021-06-07 14:23:50|1079.6||1079.4||1079.6||1079.4||0
1623075840000|2021-06-07 14:24:00||1079||1079||1079||1079|0
1623075850000|2021-06-07 14:24:10|||||||||214
1623075860000|2021-06-07 14:24:20|1079.2|1078.8|1079.4|1078.6|1079.4|1079|1079|1078.6|422
1623075870000|2021-06-07 14:24:30||1078.8||1078.8||1078.8||1078.8|0
1623075880000|2021-06-07 14:24:40|1079.6|1079|1080|1079.4|1080|1079.4|1079.6|1079|490
1623075890000|2021-06-07 14:24:50|1080.2|1079.6|1080.2|1079.4|1080.4|1079.6|1080.2|1079.4|0
1623075900000|2021-06-07 14:25:00|1080|1079.2|1079.8|1079.2|1080|1079.2|1079.8|1079|0
1623075930000|2021-06-07 14:25:30|1079.6|1079|1079.4|1079|1079.6|1079|1079.4|1078.8|471
1623075940000|2021-06-07 14:25:40|1079.2||1079.4||1079.4||1079.2||0
1623075960000|2021-06-07 14:26:00|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.6|250
1623075980000|2021-06-07 14:26:20|1079.2|1078.8|1079.2|1078.6|1079.2|1078.8|1079|1078.6|279
1623076000000|2021-06-07 14:26:40||1078.4||1078.4||1078.4||1078.4|0
1623076020000|2021-06-07 14:27:00|1079||1078.6||1079||1078.6||0
1623076030000|2021-06-07 14:27:10|1078.8||1078.6||1078.8||1078.6||0
1623076040000|2021-06-07 14:27:20|1078.4|1078|1078.4|1078|1078.4|1078|1078.2|1078|22
1623076050000|2021-06-07 14:27:30|1078.2||1078.2||1078.2||1078.2||0
1623076070000|2021-06-07 14:27:50|1078|1077.8|1078|1077.4|1078.2|1077.8|1078|1077.4|790
1623076110000|2021-06-07 14:28:30|1078.2|1077.6|1079|1078.2|1079|1078.4|1078.2|1077.6|1489
1623076120000|2021-06-07 14:28:40|1078.8|1078.4|1078.8|1078|1078.8|1078.4|1078.8|1078|0
1623076130000|2021-06-07 14:28:50||1078.2||1078.2||1078.2||1078.2|0
1623076170000|2021-06-07 14:29:30|1079|1078.4|1078.8|1078.2|1079|1078.4|1078.8|1078.2|464
1623076180000|2021-06-07 14:29:40|1078.6|1078|1078.6|1077.8|1078.6|1078|1078.6|1077.8|0
1623076190000|2021-06-07 14:29:50||1078||1078||1078||1078|0
1623076200000|2021-06-07 14:30:00|1078.4|1078.2|1078.6|1078.2|1078.8|1078.2|1078.4|1078.2|0
1623076210000|2021-06-07 14:30:10|1078.8||1078.8||1078.8||1078.8||0
1623076220000|2021-06-07 14:30:20|1078.6|1078|1078.2|1077.6|1078.6|1078|1078|1077.4|733
1623076260000|2021-06-07 14:31:00|1078||1078||1078||1077.8||20
1623076270000|2021-06-07 14:31:10|1078.2|1077.8|1078.4|1077.8|1078.4|1077.8|1078.2|1077.6|961
1623076300000|2021-06-07 14:31:40|1078.6|1078|1078.6|1078.2|1078.6|1078.2|1078.6|1078|517
1623076330000|2021-06-07 14:32:10|1078.8|1078.4|1079|1078.4|1079|1078.6|1078.8|1078.4|205
1623076350000|2021-06-07 14:32:30|1078.8|1078.2|1078.6|1078|1078.8|1078.2|1078.6|1078|0
1623076380000|2021-06-07 14:33:00|1078.4|1078.4|1078.6|1078|1078.6|1078.4|1078.4|1078|100
1623076390000|2021-06-07 14:33:10|1078.4||1078.4||1078.4||1078.2||17
1623076430000|2021-06-07 14:33:50|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1078|1077.4|348
1623076440000|2021-06-07 14:34:00|1077.8|1077.4|1078|1077.6|1078|1077.8|1077.8|1077.4|227
1623076480000|2021-06-07 14:34:40||1077.4||1077.6||1077.6||1077.4|0
1623076500000|2021-06-07 14:35:00|1078.2|1077.8|1078.6|1078|1078.6|1078.2|1078.2|1077.8|189
1623076520000|2021-06-07 14:35:20|1078.4||1078.6||1078.6||1078.4||0
1623076550000|2021-06-07 14:35:50|1078.4|1077.8|1078.4|1077.8|1078.4|1078|1078.2|1077.8|218
1623076580000|2021-06-07 14:36:20|1078.6|1078|1079.4|1078.8|1079.4|1079|1078.6|1078|1123
1623076590000|2021-06-07 14:36:30|1079.2||1079.2||1079.2||1079.2||22
1623076600000|2021-06-07 14:36:40|1079.4|1079|1079.8|1079.4|1079.8|1079.4|1079.4|1079|746
1623076610000|2021-06-07 14:36:50|1080|1079.6|1080.2|1079.6|1080.2|1079.6|1080|1079.6|0
1623076620000|2021-06-07 14:37:00|1080.4|1079.8|1081.2|1080.8|1081.2|1080.8|1080.4|1079.8|2
1623076630000|2021-06-07 14:37:10|1081.4|1081|1081.2|1080.6|1081.4|1081|1081|1080.6|254
1623076640000|2021-06-07 14:37:20|1081.4|1080.8|1081.8|1081.2|1082.4|1082|1081.4|1080.8|4752
1623076650000|2021-06-07 14:37:30|1081.6|1081|1081.4|1081.2|1081.6|1081.2|1081.4|1080.8|0
1623076660000|2021-06-07 14:37:40|1081.2|1080.8|1080.8|1080.4|1081.4|1080.8|1080.4|1080.2|4525
1623076670000|2021-06-07 14:37:50|1080.4|1080.2|1080.6|1080.2|1080.8|1080.2|1080|1079.6|6358
1623076680000|2021-06-07 14:38:00|1080.8|1080.4|1081.4|1080.8|1081.4|1080.8|1080.8|1080.4|809
1623076690000|2021-06-07 14:38:10|1081.6|1081|1081.8|1081.2|1081.8|1081.2|1081|1080.8|4661
1623076710000|2021-06-07 14:38:30|1081.6|1081|1081.6|1081|1081.6|1081|1081.4|1081|0
1623076720000|2021-06-07 14:38:40|1081.4|1081.2|1081.6|1081|1081.6|1081.2|1081.4|1081|1000
1623076740000|2021-06-07 14:39:00||1081.2||1081.2||1081.2||1081.2|0
1623076750000|2021-06-07 14:39:10||1081.4||1081||1081.4||1081|161
1623076760000|2021-06-07 14:39:20|1081.8|1081.2|1081.8|1081.6|1081.8|1081.6|1081.8|1081.2|3084
1623076770000|2021-06-07 14:39:30|1082|1081.4|1082.2|1081.6|1082.2|1081.8|1082|1081.4|976
1623076780000|2021-06-07 14:39:40|||||||||12
1623076820000|2021-06-07 14:40:20|1082|1081.4|1081.8|1081.4|1082|1081.4|1081.8|1081.4|0
1623076830000|2021-06-07 14:40:30|1082|1081.2|1081.6|1081|1082|1081.2|1081.6|1081|20
1623076840000|2021-06-07 14:40:40|1081.8|1081.4|1081.4|1081|1081.8|1081.4|1081.4|1081|18
1623076850000|2021-06-07 14:40:50|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081|0
1623076860000|2021-06-07 14:41:00|1081.8|1081.4|1082.2|1081.6|1082.2|1081.6|1081.8|1081.4|2
1623076870000|2021-06-07 14:41:10|1082||1082||1082||1082||0
1623076910000|2021-06-07 14:41:50|1081.8|1081.2|1081.8|1081.2|1082|1081.4|1081.6|1081.2|60
1623076920000|2021-06-07 14:42:00|1081.6|1081.4|1081.6|1081.4|1081.8|1081.4|1081.6|1081.4|0
1623076930000|2021-06-07 14:42:10|1081.4|1081.2|1081.6|1081|1081.6|1081.2|1081.4|1081|100
1623076950000|2021-06-07 14:42:30|1081.4|1080.8|1081.6|1081.2|1081.6|1081.2|1081.4|1080.8|467
1623077000000|2021-06-07 14:43:20|1081.4||1081.6||1081.6||1081.4||0
1623077010000|2021-06-07 14:43:30|1081.4||1081.6||1081.6||1081.4||148
1623077040000|2021-06-07 14:44:00|1081.8|1081.4|1082.6|1082|1082.6|1082|1081.8|1081.4|2087
1623077050000|2021-06-07 14:44:10|1082.4|1081.8|1082.4|1082|1082.4|1082|1082.4|1081.8|0
1623077070000|2021-06-07 14:44:30|1082.6|1082.2|1082.6|1082|1082.8|1082.2|1082.4|1082|231
1623077080000|2021-06-07 14:44:40|1082.8|1082.2|1082.8|1082.2|1083|1082.4|1082.8|1082.2|0
1623077090000|2021-06-07 14:44:50|1082.6|1082|1082.4|1082|1082.6|1082|1082.4|1082|913
1623077100000|2021-06-07 14:45:00|1082.6|1082.2|1082.8|1082.2|1082.8|1082.4|1082.6|1082.2|287
1623077110000|2021-06-07 14:45:10||1082||1082||1082||1082|0
1623077120000|2021-06-07 14:45:20|1082.6|1082.2|1082.4|1081.8|1082.6|1082.2|1082.2|1081.6|306
1623077130000|2021-06-07 14:45:30|1082.2||1082.2||1082.2||1082.2||0
1623077140000|2021-06-07 14:45:40|1082|1081.6|1082|1081.4|1082|1081.6|1082|1081.4|198
1623077150000|2021-06-07 14:45:50|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|0
1623077160000|2021-06-07 14:46:00|1082.4|1081.8|1082.4|1082|1082.4|1082|1082.4|1081.8|0
1623077170000|2021-06-07 14:46:10|1082.2|1081.8|1082.2|1081.6|1082.2|1081.8|1082|1081.6|27
1623077180000|2021-06-07 14:46:20|1082||1082||1082||1082||0
1623077210000|2021-06-07 14:46:50||1081.4||1081.4||1081.4||1081.4|0
1623077220000|2021-06-07 14:47:00|1081.8|1081.6|1081.4|1080.8|1081.8|1081.6|1081.4|1080.8|836
1623077230000|2021-06-07 14:47:10|1081.6|1081|1082.4|1082|1082.4|1082|1081.6|1081|1455
1623077240000|2021-06-07 14:47:20|1082.2|1081.8|1082.2|1081.6|1082.2|1081.8|1082|1081.6|2708
1623077250000|2021-06-07 14:47:30|1082||1082||1082||1082||0
1623077260000|2021-06-07 14:47:40|1082.2||1082.2||1082.2||1082.2||0
1623077280000|2021-06-07 14:48:00|1082||1082||1082||1082||0
1623077310000|2021-06-07 14:48:30||1081.8||1081.8||1081.8||1081.8|0
1623077340000|2021-06-07 14:49:00|1081.8|1081.6|1082|1081.4|1082|1081.6|1081.8|1081.4|473
1623077360000|2021-06-07 14:49:20|1081.8|1081.2|1081.2|1080.6|1081.8|1081.2|1081.2|1080.6|23
1623077370000|2021-06-07 14:49:30|1081|1080.8|1081.2|1081|1081.2|1081|1081|1080.6|0
1623077380000|2021-06-07 14:49:40|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.4|46
1623077410000|2021-06-07 14:50:10|1081|1080.6|1081|1080.4|1081|1080.6|1080.8|1080.4|43
1623077420000|2021-06-07 14:50:20||1080.6||1080.6||1080.6||1080.6|0
1623077460000|2021-06-07 14:51:00|1081.2|1080.8|1081.2|1080.6|1081.2|1081|1081.2|1080.6|396
1623077470000|2021-06-07 14:51:10|1081|1080.2|1080.8|1080.4|1081|1080.4|1080.6|1080|4227
1623077490000|2021-06-07 14:51:30|1081|1080.6|1081.2|1080.8|1081.2|1081|1081|1080.6|637
1623077500000|2021-06-07 14:51:40|1081.4|1081|1081.8|1081.2|1081.8|1081.2|1081.4|1081|113
1623077510000|2021-06-07 14:51:50|1082|1081.4|1081.8|1081.4|1082|1081.6|1081.8|1081.4|533
1623077520000|2021-06-07 14:52:00||1081.2||1081.2||1081.2||1081.2|0
1623077530000|2021-06-07 14:52:10|1081.6|1081|1081|1080.4|1081.6|1081|1081|1080.4|362
1623077540000|2021-06-07 14:52:20|1081.2|1080.6|1081.4|1081|1081.4|1081|1081.2|1080.6|750
1623077550000|2021-06-07 14:52:30|1081.6|1081.2|1081.6|1081|1081.6|1081.2|1081.6|1081|0
1623077560000|2021-06-07 14:52:40||1081.2||1081||1081.2||1081|0
1623077570000|2021-06-07 14:52:50||1081.2||1081.2||1081.2||1081.2|0
1623077580000|2021-06-07 14:53:00||1081||1081||1081||1081|0
1623077600000|2021-06-07 14:53:20|1081.4|1080.6|1081.2|1080.8|1081.4|1080.8|1081|1080.4|233
1623077610000|2021-06-07 14:53:30|||||||||87
1623077620000|2021-06-07 14:53:40|1081.4|1081|1081.8|1081|1081.8|1081.2|1081.4|1081|0
1623077630000|2021-06-07 14:53:50||1081.2||1081.2||1081.2||1081.2|200
1623077640000|2021-06-07 14:54:00|1081.6|1081|1081.4|1081|1081.6|1081|1081.4|1081|0
1623077660000|2021-06-07 14:54:20||1081.2||1081.2||1081.2||1081|250
1623077670000|2021-06-07 14:54:30|1081.6|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|559
1623077720000|2021-06-07 14:55:20|1081.8|1081.4|1082.2|1081.6|1082.4|1081.8|1081.8|1081.4|804
1623077740000|2021-06-07 14:55:40|1082.4|1081.8|1082.2|1081.8|1082.6|1082.2|1082.2|1081.8|1966
1623077750000|2021-06-07 14:55:50|1082.4|1082|1082.4|1081.8|1082.4|1082|1082.4|1081.8|365
1623077760000|2021-06-07 14:56:00|1082.2||1082.2||1082.2||1082.2||0
1623077780000|2021-06-07 14:56:20|1082|1081.4|1081.8|1081|1082|1081.4|1081.6|1081|4045
1623077790000|2021-06-07 14:56:30||1081.2||1081.2||1081.2||1081.2|0
1623077810000|2021-06-07 14:56:50|1081.6|1081|1081.4|1080.8|1081.6|1081|1081.2|1080.6|44
1623077840000|2021-06-07 14:57:20|1081.6|1081|1081.8|1081.2|1081.8|1081.4|1081.6|1081|1261
1623077850000|2021-06-07 14:57:30|1082|1081.4|1082.2|1081.6|1082.2|1081.8|1082|1081.4|1412
1623077860000|2021-06-07 14:57:40|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|0
1623077870000|2021-06-07 14:57:50|1081.8|1081.2|1082|1081.4|1082|1081.4|1081.6|1081.2|250
1623077890000|2021-06-07 14:58:10||1081.6||1081.6||1081.6||1081.6|0
1623077900000|2021-06-07 14:58:20|1081.8|1081|1081.8|1081.4|1082|1081.6|1081.6|1080.8|6046
1623077910000|2021-06-07 14:58:30|1082|1081.6|1082.2|1081.6|1082.2|1082|1082|1081.6|1808
1623077920000|2021-06-07 14:58:40|1082|1081.8|1082.2|1081.6|1082.2|1082|1081.8|1081.4|1085
1623077930000|2021-06-07 14:58:50|1082|1081.4|1081.8|1081.4|1082|1081.4|1081.6|1081.4|250
1623077940000|2021-06-07 14:59:00|1081.6|1081.2|1081.8|1081.2|1081.8|1081.2|1081.6|1081|257
1623077970000|2021-06-07 14:59:30|1082|1081.4|1082.2|1082|1082.2|1082|1082|1081.4|1378
1623077980000|2021-06-07 14:59:40||1081.8||1081.8||1081.8||1081.8|0
1623077990000|2021-06-07 14:59:50|1082|1081.6|1082|1081.6|1082|1081.8|1081.8|1081.6|1010
1623078000000|2021-06-07 15:00:00|1082.2||1082.2||1082.2||1082.2||0
1623078020000|2021-06-07 15:00:20|1082.4|1081.8|1082.8|1082.4|1083|1082.4|1082.4|1081.8|5358
1623078040000|2021-06-07 15:00:40|1083|1082.6|1082.4|1081.6|1083|1082.6|1082.2|1081.6|3752
1623078050000|2021-06-07 15:00:50||1081.8||1081.8||1081.8||1081.8|0
1623078060000|2021-06-07 15:01:00|1082.2|1082|1082.4|1081.8|1082.4|1082|1082.2|1081.8|0
1623078090000|2021-06-07 15:01:30|1082.6|1082|1082.8|1082.2|1082.8|1082.2|1082.6|1082|694
1623078100000|2021-06-07 15:01:40|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1623078120000|2021-06-07 15:02:00|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1623078130000|2021-06-07 15:02:10|1082.6|1082.4|1082.6|1082|1082.6|1082.4|1082.6|1082|281
1623078150000|2021-06-07 15:02:30|1082.4|1082.2|1082.6|1082.2|1082.6|1082.2|1082.2|1082|1670
1623078170000|2021-06-07 15:02:50|1082.8|1082.4|1082.8|1082.4|1083|1082.6|1082.8|1082.4|2795
1623078180000|2021-06-07 15:03:00|1083||1083||1083||1083||0
1623078200000|2021-06-07 15:03:20|1082.8|1082.2|1083|1082.4|1083|1082.4|1082.6|1082.2|31
1623078230000|2021-06-07 15:03:50|1082.8||1082.8||1083||1082.8||0
1623078260000|2021-06-07 15:04:20|1082.4|1082.2|1083|1082.6|1083|1082.6|1082.4|1082|1693
1623078290000|2021-06-07 15:04:50|1082.8|1082.4|1082.8|1082.6|1082.8|1082.6|1082.8|1082.2|809
1623078300000|2021-06-07 15:05:00|1083|1082.8|1084|1083.6|1084.2|1083.8|1083|1082.8|8041
1623078330000|2021-06-07 15:05:30|1084.2|1083.8|1084.2|1084|1084.2|1084|1084.2|1083.6|1314
1623078340000|2021-06-07 15:05:40|1084.6|1084.2|1085.2|1084.8|1085.4|1085|1084.6|1084.2|2587
1623078350000|2021-06-07 15:05:50|1085.4|1085|1085.6|1085.2|1085.8|1085.2|1085.4|1085|700
1623078360000|2021-06-07 15:06:00|1085.4|1085|1085.6|1085|1085.6|1085|1085|1084.6|2742
1623078370000|2021-06-07 15:06:10|1085.8|1084.8|1085.8|1085.4|1085.8|1085.4|1085.6|1084.8|518
1623078380000|2021-06-07 15:06:20|1086|1085.6|1086.4|1086|1086.4|1086|1086|1085.6|791
1623078390000|2021-06-07 15:06:30|1086.2||1086.2||1086.2||1086.2||0
1623078410000|2021-06-07 15:06:50|1086|1085.8|1085.8|1085.4|1086|1085.8|1085.6|1085.4|1986
1623078420000|2021-06-07 15:07:00|1086|1085.6|1086.2|1086|1086.2|1086|1086|1085.6|526
1623078430000|2021-06-07 15:07:10|1086.4|1086.2|1086.4|1085.8|1086.4|1086.2|1086.2|1085.8|738
1623078440000|2021-06-07 15:07:20|1086.2||1086.2||1086.2||1086.2||0
1623078450000|2021-06-07 15:07:30|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1623078470000|2021-06-07 15:07:50|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.4|294
1623078480000|2021-06-07 15:08:00||1086||1086||1086||1085.8|0
1623078500000|2021-06-07 15:08:20|1086|1085.6|1086|1085.6|1086.2|1085.8|1086|1085.4|2141
1623078510000|2021-06-07 15:08:30|1086.2|1085.8|1086.4|1086|1086.4|1086|1086|1085.8|1148
1623078520000|2021-06-07 15:08:40|1086.2|1085.8|1086.2|1085.8|1086.4|1085.8|1086.2|1085.8|828
1623078530000|2021-06-07 15:08:50|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|414
1623078560000|2021-06-07 15:09:20|1086|1085.6|1086|1085.8|1086.2|1085.8|1085.8|1085.4|1348
1623078570000|2021-06-07 15:09:30|1086.2|1086|1086.2|1086|1086.4|1086.2|1086.2|1085.8|1265
1623078580000|2021-06-07 15:09:40||1085.8||1086||1086||1085.6|2840
1623078600000|2021-06-07 15:10:00|1086.4|1086.2|1086.4|1086.2|1086.4|1086.2|1086.4|1086|368
1623078620000|2021-06-07 15:10:20|1086.6|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|2000
1623078640000|2021-06-07 15:10:40|1086.4|1086|1086|1085.8|1086.4|1086|1086|1085.8|2791
1623078650000|2021-06-07 15:10:50|1086.2|1086|1086.4|1085.8|1086.4|1086|1086.2|1085.8|1576
1623078660000|2021-06-07 15:11:00|1086.2||1086.2||1086.2||1086.2||0
1623078680000|2021-06-07 15:11:20|1086.6|1086.4|1086.6|1086.4|1086.6|1086.4|1086.6|1086.4|2833
1623078690000|2021-06-07 15:11:30|1086.4|1086.2|1086.2|1085.8|1086.4|1086.2|1086.2|1085.8|5667
1623078710000|2021-06-07 15:11:50|1086.4|1086|1086.4|1086|1086.6|1086.2|1086.2|1085.8|1383
1623078720000|2021-06-07 15:12:00|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086|324
1623078730000|2021-06-07 15:12:10|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|670
1623078750000|2021-06-07 15:12:30|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.6|1086.2|3789
1623078760000|2021-06-07 15:12:40|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|0
1623078790000|2021-06-07 15:13:10|1086.8||1086.8||1086.8||1086.8||0
1623078810000|2021-06-07 15:13:30|1087|1086.8|1087.2|1086.8|1087.2|1087|1087|1086.6|12043
1623078820000|2021-06-07 15:13:40|1087|1086.6|1086.6|1086|1087|1086.6|1086.2|1086|5909
1623078830000|2021-06-07 15:13:50|1086.2|1085.8|1086|1085.4|1086.2|1085.8|1085.8|1085.4|2894
1623078840000|2021-06-07 15:14:00||1085.6||1085.6||1085.8||1085.6|896
1623078850000|2021-06-07 15:14:10|1086.2|1085.8|1086.6|1086.2|1086.6|1086.4|1086.2|1085.6|1073
1623078860000|2021-06-07 15:14:20||1086||1086.2||1086.2||1086|0
1623078870000|2021-06-07 15:14:30|1086.4|1086.4|1086.8|1086.4|1087|1086.6|1086.4|1086.4|2508
1623078880000|2021-06-07 15:14:40||1086.2||1086.2||1086.2||1086.2|0
1623078890000|2021-06-07 15:14:50|1087|1086.4|1086.8|1086.4|1087|1086.4|1086.8|1086.4|0
1623078900000|2021-06-07 15:15:00|1087|1086.6|1087|1086.4|1087|1086.6|1087|1086.4|0
1623078910000|2021-06-07 15:15:10|1086.8|1086.6|1086.4|1086|1086.8|1086.6|1086.2|1086|1792
1623078920000|2021-06-07 15:15:20|1086.2|1085.8|1086|1085.4|1086.2|1085.8|1086|1085.4|98
1623078930000|2021-06-07 15:15:30|1085.8|1085.2|1085.6|1085|1085.8|1085.4|1085.2|1085|5500
1623078950000|2021-06-07 15:15:50|1085.4|1084.8|1085.4|1085|1085.6|1085|1085.4|1084.8|500
1623078960000|2021-06-07 15:16:00|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1084.8|1084.4|1334
1623078990000|2021-06-07 15:16:30|1085.2|1084.8|1085.4|1084.8|1085.6|1085|1085.2|1084.6|3278
1623079000000|2021-06-07 15:16:40||1085||1084.8||1085||1084.8|500
1623079030000|2021-06-07 15:17:10|1085.2|1084.6|1084.4|1084|1085.2|1084.6|1084.2|1083.8|2925
1623079050000|2021-06-07 15:17:30||1083.6||1083.8||1084||1083.6|0
1623079080000|2021-06-07 15:18:00|1084.6|1084|1084.4|1084|1084.8|1084.2|1084.4|1084|817
1623079110000|2021-06-07 15:18:30||1084.2||1084||1084.2||1084|12
1623079130000|2021-06-07 15:18:50|1084.2||1084.4||1084.4||1084.2||614
1623079140000|2021-06-07 15:19:00|1084.6|1084.2|1084.4|1084.2|1084.6|1084.2|1084.4|1084|672
1623079150000|2021-06-07 15:19:10|1084.2|1084|1084.4|1084|1084.4|1084.2|1084.2|1084|1389
1623079170000|2021-06-07 15:19:30|1084.2|1083.8|1083.6|1083|1084.2|1083.8|1083.4|1082.8|792
1623079190000|2021-06-07 15:19:50|1083.8|1083.2|1083.8|1083.4|1083.8|1083.4|1083.8|1083.2|683
1623079200000|2021-06-07 15:20:00|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1084|1083.6|636
1623079210000|2021-06-07 15:20:10|1084.4|1084|1084.4|1084|1084.4|1084.2|1084.4|1083.8|0
1623079220000|2021-06-07 15:20:20|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.4|2321
1623079230000|2021-06-07 15:20:30|1084|1084|1084.2|1083.8|1084.2|1084|1084|1083.6|1622
1623079240000|2021-06-07 15:20:40|1084.4|1084|1084.4|1083.8|1084.4|1084|1084.4|1083.8|211
1623079250000|2021-06-07 15:20:50|1084.6|1084|1084.8|1084.2|1085|1084.6|1084.6|1084|1122
1623079260000|2021-06-07 15:21:00||1084.4||1084.4||1084.4||1084.4|0
1623079270000|2021-06-07 15:21:10|1085|1084.6|1085|1084.6|1085.4|1085|1085|1084.6|24615
1623079280000|2021-06-07 15:21:20|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.8|1221
1623079300000|2021-06-07 15:21:40|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|37
1623079320000|2021-06-07 15:22:00|1084.6||1084.6||1084.6||1084.6||0
1623079330000|2021-06-07 15:22:10|1084.4|1084.2|1084.2|1083.8|1084.6|1084.4|1084|1083.6|2357
1623079360000|2021-06-07 15:22:40|1084.4|1084|1084.2|1083.8|1084.4|1084.2|1084.2|1083.8|1733
1623079370000|2021-06-07 15:22:50|1084.4|1084.2|1084.4|1084.2|1084.6|1084.4|1084.4|1084.2|3016
1623079380000|2021-06-07 15:23:00|1084.6|1084.4|1084.4|1084|1084.8|1084.4|1084.4|1083.8|2385
1623079390000|2021-06-07 15:23:10|1084.2|1084.2|1084.2|1083.8|1084.2|1084.2|1084.2|1083.8|281
1623079410000|2021-06-07 15:23:30|1084|1083.6|1084|1083.4|1084|1083.6|1084|1083.4|797
1623079430000|2021-06-07 15:23:50|1084.2|1084|1084.4|1084|1084.6|1084|1084.2|1083.4|3300
1623079440000|2021-06-07 15:24:00|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.6|400
1623079480000|2021-06-07 15:24:40|1084.4||1084.2||1084.4||1084.2||500
1623079500000|2021-06-07 15:25:00|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1083.6|1083.2|1741
1623079510000|2021-06-07 15:25:10||1084||1083.8||1084||1083.8|378
1623079520000|2021-06-07 15:25:20|||||||||130
1623079540000|2021-06-07 15:25:40|1084.4|1084|1085|1084.4|1085|1084.6|1084.4|1083.8|3275
1623079560000|2021-06-07 15:26:00|1084.8|1084.2|1085.2|1084.8|1085.4|1085|1084.8|1084.2|7819
1623079570000|2021-06-07 15:26:10|1085.4|1085|1085.8|1085.2|1085.8|1085.2|1085.2|1084.8|2747
1623079580000|2021-06-07 15:26:20|1085.6|1085|1085.4|1085|1085.6|1085.2|1085.2|1084.8|282
1623079590000|2021-06-07 15:26:30|1085.2|1084.8|1085|1084.6|1085.4|1084.8|1085|1084.4|505
1623079600000|2021-06-07 15:26:40|1084.8|1084.4|1084.8|1084.2|1084.8|1084.4|1084.6|1084.2|0
1623079610000|2021-06-07 15:26:50|1084.6|1084.4|1084.6|1084.2|1084.6|1084.4|1084.6|1084.2|0
1623079620000|2021-06-07 15:27:00|1084.4|1084|1084.4|1084|1084.6|1084|1084.4|1084|0
1623079630000|2021-06-07 15:27:10|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.6|829
1623079640000|2021-06-07 15:27:20|1084.4|1084|1084.4|1084|1084.4|1084.2|1084.4|1084|816
1623079650000|2021-06-07 15:27:30||1084.2||1084||1084.2||1084|0
1623079660000|2021-06-07 15:27:40|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.6|1084.2|859
1623079680000|2021-06-07 15:28:00|1084.4|1084|1084.4|1083.8|1084.4|1084|1084.4|1083.8|918
1623079700000|2021-06-07 15:28:20|1084.2|1083.6|1084|1083.4|1084.2|1083.6|1084|1083.4|0
1623079710000|2021-06-07 15:28:30|1083.8|1083.2|1084|1083.6|1084|1083.6|1083.8|1083.2|1801
1623079720000|2021-06-07 15:28:40|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|561
1623079730000|2021-06-07 15:28:50|1083.8|1083.4|1083.8|1083.6|1083.8|1083.6|1083.8|1083.2|101
1623079740000|2021-06-07 15:29:00|1083.6|1083.2|1083.6|1083|1083.6|1083.2|1083.6|1083|182
1623079760000|2021-06-07 15:29:20|1083.4|1082.8|1083.6|1083.2|1083.8|1083.4|1083.2|1082.6|26873
1623079770000|2021-06-07 15:29:30|1083.8|1083.4|1084.4|1083.6|1084.4|1083.6|1083.6|1083.4|1297
1623079780000|2021-06-07 15:29:40|1084.6|1083.8|1085|1084.4|1085.2|1084.4|1084.6|1083.6|350
1623079790000|2021-06-07 15:29:50|1085.2|1084.6|1085.8|1084.8|1085.8|1084.8|1085.2|1084.6|170
1623135750000|2021-06-08 07:02:30|1064|1060|1060.2|1058|1064|1060|1059.4|1058|146766
1623135760000|2021-06-08 07:02:40|1063.8|1058.2|1060.8|1058|1063.8|1059.8|1060.2|1058|4746
1623135770000|2021-06-08 07:02:50|1061|1058.2|1061.4|1058.4|1062|1059|1061|1058.2|1705
1623135780000|2021-06-08 07:03:00|1061.2|1058|1062|1059|1062|1059|1061|1058|365
1623135790000|2021-06-08 07:03:10|1062.2|1060.8|1065|1061.8|1066|1063.8|1062.2|1060.4|33043
1623135800000|2021-06-08 07:03:20|1065.2|1062|1063.8|1061|1065.2|1062.4|1063.8|1060.4|5685
1623135810000|2021-06-08 07:03:30|1064|1061.2|1065.2|1062.2|1066|1062.2|1064|1061.2|5100
1623135820000|2021-06-08 07:03:40|1065|1062.4|1067.8|1064.8|1068|1065.6|1064.8|1062|4161
1623135830000|2021-06-08 07:03:50|1068|1065|1066.4|1063.6|1068|1065|1065.8|1062.4|2905
1623135840000|2021-06-08 07:04:00|1066.2|1065|1062.8|1060.4|1066.2|1065|1062.6|1060.4|13513
1623135850000|2021-06-08 07:04:10||1060.2||1060.2||1061||1060.2|100
1623135860000|2021-06-08 07:04:20|1062.6|1060|1062.4|1060|1062.6|1060|1062.4|1060|0
1623135870000|2021-06-08 07:04:30|1062.2|1060.2|1060.2|1058.4|1062.2|1061|1059.6|1058.4|11052
1623135880000|2021-06-08 07:04:40|1060|1058.2|1057.6|1055.4|1060.2|1058.2|1057.6|1055.2|6421
1623135890000|2021-06-08 07:04:50|1057.4|1055.2|1056.6|1055|1060.4|1059.6|1056.6|1055|9992
1623135900000|2021-06-08 07:05:00|1056.4|1054.4|1058.6|1056.2|1059.8|1056.2|1053.8|1052|12778
1623135910000|2021-06-08 07:05:10|1058.4|1056|1054.6|1052.8|1058.4|1056|1053.6|1052.4|7198
1623135920000|2021-06-08 07:05:20|1054.4|1052.6|1052.6|1051.2|1054.4|1052.6|1052.4|1051.2|20514
1623135930000|2021-06-08 07:05:30|1052.4|1051|1051.8|1051|1052.4|1051|1051.8|1051|1603
1623135940000|2021-06-08 07:05:40|1052|1051.2|1052.8|1051.2|1053.8|1052.2|1052|1051|4663
1623135950000|2021-06-08 07:05:50|1052.6|1051.4|1053.6|1051.8|1053.8|1052|1052.6|1051.4|1401
1623135960000|2021-06-08 07:06:00||1052||1052||1052||1052|2
1623135970000|2021-06-08 07:06:10|1053.8|1052.2|1056.4|1054.4|1057|1054.4|1053.8|1052.2|2922
1623135980000|2021-06-08 07:06:20|1056.6|1054.6|1056.4|1054.6|1056.6|1054.6|1056.4|1054.6|0
1623135990000|2021-06-08 07:06:30|1058|1054.8|1056.2|1053.6|1058.6|1056.2|1055.2|1053.6|3397
1623136000000|2021-06-08 07:06:40|1056|1053.4|1054.6|1052.8|1056|1053.4|1054.2|1052.4|1619
1623136010000|2021-06-08 07:06:50|1054.8|1053|1055|1052.8|1055.2|1053.2|1054.8|1052.8|636
1623136020000|2021-06-08 07:07:00|1054.8|1053|1054.6|1053|1054.8|1053.2|1054.6|1053|350
1623136030000|2021-06-08 07:07:10|1055|1054|1053.2|1051.6|1055|1054|1053|1051.2|13661
1623136040000|2021-06-08 07:07:20|1053|1052|1053|1051.6|1053.2|1053|1053|1051.6|3750
1623136050000|2021-06-08 07:07:30|1052.8|1051.4|1055|1053|1055.4|1053.2|1052.6|1051.2|5653
1623136060000|2021-06-08 07:07:40|1054.8|1052.8|1055.6|1053.8|1055.8|1054.6|1054.2|1052.8|2989
1623136070000|2021-06-08 07:07:50||1054||1054||1054||1054|0
1623136080000|2021-06-08 07:08:00|1055.4|1053.8|1052.6|1051.4|1055.4|1053.8|1052.6|1051.4|6122
1623136090000|2021-06-08 07:08:10|1052.4|1051.2|1046.4|1044.2|1054.4|1051.4|1044.8|1043.2|178753
1623136100000|2021-06-08 07:08:20|1046.8|1044.6|1046.8|1045.4|1048.2|1047|1045.2|1043.2|10760
1623136110000|2021-06-08 07:08:30|1046.6|1045|1045.2|1043.4|1051.4|1049.2|1045|1043|42637
1623136120000|2021-06-08 07:08:40|1045|1043.6|1045.8|1044.4|1046.2|1046|1045|1043.6|4617
1623136130000|2021-06-08 07:08:50|1046.2|1044.6|1046.2|1044.6|1047.4|1046.8|1045|1044|46454
1623136140000|2021-06-08 07:09:00|1045.8|1044.8|1046.8|1045.6|1046.8|1045.8|1045.8|1044.6|3266
1623136150000|2021-06-08 07:09:10|1046.6|1045.2|1046|1044.6|1046.6|1046.4|1045.2|1044|12779
1623136160000|2021-06-08 07:09:20|1045.8|1044.4|1045.6|1044.2|1045.8|1044.6|1045.6|1044.2|0
1623136170000|2021-06-08 07:09:30|1046|1045.6|1042.6|1041.6|1046|1045.6|1042|1041|26275
1623136180000|2021-06-08 07:09:40|1042.4|1041.4|1042.6|1041.6|1042.6|1041.6|1041.4|1040|6780
1623136190000|2021-06-08 07:09:50|1042.4|1041|1041.8|1041|1042.4|1041.2|1041.6|1041|3965
1623136200000|2021-06-08 07:10:00|1042.4|1041.2|1042.2|1041|1042.8|1042.4|1042.2|1041|5160
1623136210000|2021-06-08 07:10:10|1042|1041.8|1042.2|1041.2|1042.2|1041.8|1042|1041|853
1623136220000|2021-06-08 07:10:20|1042.6|1041|1038.6|1037.6|1042.8|1041.8|1038.6|1037.6|20897
1623136230000|2021-06-08 07:10:30|1038.8|1037.8|1037|1035.2|1038.8|1037.8|1035|1034|50032
1623136240000|2021-06-08 07:10:40|1037.2|1035.4|1039.8|1038.8|1040.2|1038.8|1037.2|1035.4|10472
1623136250000|2021-06-08 07:10:50|1040.2|1039|1040.4|1038.6|1042.4|1040.6|1039.2|1037.4|14563
1623136260000|2021-06-08 07:11:00|1040.2|1036.8|1043|1041.4|1043.2|1041.4|1039.8|1036.8|7531
1623136270000|2021-06-08 07:11:10|1043.2|1043|1045.2|1044|1045.6|1044|1043.2|1041.2|43090
1623136280000|2021-06-08 07:11:20|1045.6|1044.2|1047|1045.2|1047.6|1045.2|1045.6|1044.2|1433
1623136290000|2021-06-08 07:11:30|1047.2|1046|1047.4|1045.2|1048.6|1046.6|1046.8|1045|4936
1623136300000|2021-06-08 07:11:40|1047.6|1045.8|1051|1049|1051.4|1049|1047.6|1045.8|3044
1623136310000|2021-06-08 07:11:50|1051.2|1048.4|1050|1048.6|1051.8|1048.6|1050|1048.4|0
1623136320000|2021-06-08 07:12:00|1050.6|1048.8|1047.8|1046.2|1050.6|1049|1047.2|1045.2|5782
1623136330000|2021-06-08 07:12:10|1047.6|1047.4|1047.2|1045.4|1047.8|1047.4|1047.2|1045.2|5000
1623136340000|2021-06-08 07:12:20|1047|1045.2|1046|1044|1047|1045.2|1045.2|1043.6|5158
1623136350000|2021-06-08 07:12:30|1045.8|1045|1043.2|1041.6|1046|1045|1042.4|1041|17773
1623136360000|2021-06-08 07:12:40|1043|1041.4|1042.4|1041.4|1043|1042.2|1042.4|1041.4|1042
1623136370000|2021-06-08 07:12:50|1042.2||1042.4||1042.4||1042.2||0
1623136380000|2021-06-08 07:13:00|1042.8|1041.2|1043|1041.4|1043|1042|1042.8|1041.2|1529
1623136390000|2021-06-08 07:13:10|1042.8|1041.2|1043|1042|1043|1042|1042.8|1041|200
1623136400000|2021-06-08 07:13:20|1042.8|1041|1044.2|1042.8|1044.2|1042.8|1042.8|1041|5020
1623136410000|2021-06-08 07:13:30|1044|1042.6|1043.6|1042.2|1044|1042.6|1043.6|1042|0
1623136420000|2021-06-08 07:13:40|1044|1043|1043.8|1042.4|1044|1043.2|1043.8|1042|2044
1623136430000|2021-06-08 07:13:50|1043.6|1042.6|1044.2|1042.6|1045|1042.6|1042.4|1041|3075
1623136440000|2021-06-08 07:14:00|1044.4|1042.8|1044.2|1043|1044.4|1044|1044.2|1042.8|447
1623136450000|2021-06-08 07:14:10||1043.2||1043.2||1043.2||1043.2|0
1623136460000|2021-06-08 07:14:20|1044.4|1043.4|1045.6|1044|1046.4|1044.6|1044.4|1043.4|5113
1623136470000|2021-06-08 07:14:30|1045.4|1043.4|1045.4|1044|1045.4|1044|1045.4|1043.2|0
1623136480000|2021-06-08 07:14:40|1045.6|1044.2|1045.6|1044.8|1045.6|1044.8|1045.6|1044|240
1623136500000|2021-06-08 07:15:00|1045.4|1044|1046.4|1044.8|1046.4|1045.6|1045.2|1043.8|7846
1623136510000|2021-06-08 07:15:10|1046.2|1044.6|1046.2|1044.6|1046.2|1044.6|1046.2|1044.6|250
1623136520000|2021-06-08 07:15:20|1046.4|1044.8|1046.6|1045.2|1047.6|1047.2|1046.4|1044.8|11808
1623136530000|2021-06-08 07:15:30|1047.2|1045.4|1047.8|1046.4|1048.8|1048|1047.2|1045.4|28319
1623136540000|2021-06-08 07:15:40|||||||||50
1623136550000|2021-06-08 07:15:50|1048|1046.6|1048.8|1047.4|1049.6|1047.8|1047.4|1046.6|2707
1623136560000|2021-06-08 07:16:00|1048.6|1047.6|1048.8|1047.6|1048.8|1047.6|1048.6|1047.6|0
1623136570000|2021-06-08 07:16:10|1048.6|1048|1048.4|1047.4|1048.6|1048|1048.4|1047.4|2585
1623136580000|2021-06-08 07:16:20|1048.6|1047.6|1046.8|1046|1049.6|1048.4|1046.6|1045.8|16693
1623136590000|2021-06-08 07:16:30|1046.6|1045.8|1049.4|1048.2|1049.6|1048.2|1046.6|1045.8|2528
1623136600000|2021-06-08 07:16:40|1049.2|1047.8|1049.2|1047.6|1049.2|1047.8|1049.2|1047.4|0
1623136610000|2021-06-08 07:16:50|1046.8|1046.6|1048|1046.4|1049.2|1047.2|1046.8|1046.4|20397
1623136620000|2021-06-08 07:17:00|1048.2|1046.6|1049.4|1047.4|1049.6|1047.4|1048.2|1046.6|1743
1623136630000|2021-06-08 07:17:10|1049|1047.8|1048.4|1047|1049.6|1049.4|1048.4|1047|3452
1623136640000|2021-06-08 07:17:20|1048.6|1047.2|1048.6|1047.4|1048.6|1047.4|1048.4|1047.2|250
1623136650000|2021-06-08 07:17:30|1048.4|1047.2|1048.6|1047|1048.8|1047.2|1047.2|1045.8|6016
1623136660000|2021-06-08 07:17:40|1047.6|1046.8|1046.4|1045.2|1047.6|1046.8|1046.4|1045|2111
1623136680000|2021-06-08 07:18:00|1046.2|1045|1046|1045.2|1046.2|1045.2|1046|1045|387
1623136690000|2021-06-08 07:18:10|1046.2|1045.4|1045.8|1045|1046.4|1046|1045.2|1044.2|2193
1623136700000|2021-06-08 07:18:20|1045.6|1045.4|1045.2|1043.8|1045.6|1045.4|1045|1043.2|11284
1623136710000|2021-06-08 07:18:30|1045|1044.2|1044.2|1043|1045|1044.2|1044.2|1043|2595
1623136720000|2021-06-08 07:18:40|1044|1042.8|1042.6|1041.4|1044|1042.8|1042.6|1041.4|2991
1623136730000|2021-06-08 07:18:50|1042.8|1041.6|1045.4|1044|1046|1044|1042.8|1041.4|4005
1623136740000|2021-06-08 07:19:00|1045.6|1044.4|1045.2|1044.4|1045.6|1044.6|1044.8|1044|3569
1623136750000|2021-06-08 07:19:10|1045||1045.2||1045.4||1045||1100
1623136770000|2021-06-08 07:19:30|1045|1044|1044.2|1043|1045|1044|1044.2|1043|8201
1623136780000|2021-06-08 07:19:40|1044.4|1043.2|1044.8|1044|1045.8|1044.4|1044.4|1043.2|3030
1623136790000|2021-06-08 07:19:50|1044.6|1043.6|1044.6|1043.6|1044.8|1043.8|1044.6|1043.2|427
1623136800000|2021-06-08 07:20:00|1044.8|1043.8|1045.2|1044.6|1045.2|1044.8|1044.8|1043.6|2696
1623136810000|2021-06-08 07:20:10|1045.8|1044.8|1047.6|1046.6|1048.8|1047.4|1045.8|1044.8|7222
1623136820000|2021-06-08 07:20:20|1047.4|1046.2|1046.8|1045.4|1047.4|1046.2|1046.8|1045.2|254
1623136830000|2021-06-08 07:20:30|1046.6|1045.2|1043.6|1042.4|1046.6|1045.2|1043.6|1042.2|13707
1623136840000|2021-06-08 07:20:40|1043.4|1042|1043.4|1041.8|1043.8|1043|1042|1041.4|5889
1623136850000|2021-06-08 07:20:50|1043.8|1042|1043.2|1041.8|1043.8|1042.6|1043.2|1041.6|2478
1623136860000|2021-06-08 07:21:00|1043.4|1043.2|1044.6|1043.2|1044.8|1043.4|1043.4|1043.2|4382
1623136870000|2021-06-08 07:21:10|1044.8|1044|1045.2|1044|1045.6|1044.2|1044.8|1044|1
1623136880000|2021-06-08 07:21:20|1045.4|1044.2|1045.2|1044|1045.4|1044.2|1045.2|1044|0
1623136890000|2021-06-08 07:21:30|1045||1045||1045||1045||0
1623136900000|2021-06-08 07:21:40|1045.2|1044.2|1045.6|1044.4|1047.2|1044.6|1045.2|1044.2|1952
1623136910000|2021-06-08 07:21:50||1045||1045||1045||1045|0
1623136920000|2021-06-08 07:22:00|1045.4|1044.4|1047.2|1046.4|1047.4|1046.4|1045.4|1044.4|8297
1623136930000|2021-06-08 07:22:10|1047|1045.8|1046|1045|1047|1045.8|1046|1045|2754
1623136950000|2021-06-08 07:22:30|1045.8|1044.6|1045|1044.4|1045.8|1044.6|1044.8|1044|2208
1623136960000|2021-06-08 07:22:40|1045.2|1044.6|1046.6|1045.2|1047|1045.8|1045.2|1044.4|2502
1623136980000|2021-06-08 07:23:00|1047||1047.2||1047.4||1047||0
1623136990000|2021-06-08 07:23:10||1046.2||1046.4||1046.4||1046.2|0
1623137020000|2021-06-08 07:23:40|1047.4|1046.6|1048.2|1046.8|1048.8|1046.8|1047.4|1046.6|1343
1623137030000|2021-06-08 07:23:50|1048.4|1047|1048.2|1046.6|1048.6|1048.4|1048.2|1046.6|6605
1623137040000|2021-06-08 07:24:00|1048|1046.8|1047.8|1046.6|1048.2|1047.4|1047.4|1046.2|1914
1623137050000|2021-06-08 07:24:10|1047.6|1046.4|1048.6|1047.4|1049.2|1047.6|1047.6|1046.4|1498
1623137060000|2021-06-08 07:24:20|1048.4|1047.2|1048|1047|1048.6|1047.2|1048|1047|0
1623137070000|2021-06-08 07:24:30|1047.8|1047.2|1046.4|1045.2|1049|1047.6|1046.4|1045.2|8938
1623137080000|2021-06-08 07:24:40|1046.2|1045|1045|1044.4|1046.2|1045|1045|1044|2941
1623137090000|2021-06-08 07:24:50|1044.8|1043.6|1044.6|1043.4|1044.8|1043.6|1044.6|1043.2|2000
1623137100000|2021-06-08 07:25:00|1044.8|1043.8|1045.8|1045|1046|1045|1044.8|1043.8|3159
1623137110000|2021-06-08 07:25:10|1046|1045.2|1047.4|1046.4|1048|1046.4|1046|1045.2|954
1623137120000|2021-06-08 07:25:20|1047.2|1046.2|1047|1046|1047.2|1046.2|1047|1046|0
1623137130000|2021-06-08 07:25:30|1046.8|1045.8|1046.6|1045.8|1046.8|1045.8|1046.6|1045.8|0
1623137140000|2021-06-08 07:25:40|1046.4|1045.4|1046|1044.8|1046.4|1045.6|1046|1044.8|4963
1623137150000|2021-06-08 07:25:50|1045.8|1044.6|1045.4|1044.2|1045.8|1044.6|1045.4|1044.2|150
1623137160000|2021-06-08 07:26:00||1044.4||1044.2||1044.4||1044.2|400
1623137170000|2021-06-08 07:26:10|1045.6|1044.4|1045.8|1044.6|1046.8|1045.4|1045.4|1044.2|3409
1623137180000|2021-06-08 07:26:20|1046|1045|1044.4|1044|1046|1045|1044.4|1044|12581
1623137190000|2021-06-08 07:26:30|1044.2|1043.4|1043.4|1042.2|1044.2|1043.4|1043.4|1042|15315
1623137200000|2021-06-08 07:26:40|1043.6|1043|1043.4|1042.4|1043.6|1043.2|1043.4|1042.2|2235
1623137210000|2021-06-08 07:26:50|1046|1042.6|1043|1042.2|1046|1043.2|1043|1042|17307
1623137220000|2021-06-08 07:27:00|1043.2|1042|1043.6|1042.8|1044.8|1043.2|1042.8|1042|3850
1623137230000|2021-06-08 07:27:10|1044.4|1044|1044.4|1043.2|1045|1044|1043.4|1042.8|2260
1623137240000|2021-06-08 07:27:20|1044.2|1043.4|1044.8|1043.8|1045.4|1044|1044.2|1043.2|2326
1623137250000|2021-06-08 07:27:30|1045.2|1044|1045|1043.6|1046.2|1044.8|1044.4|1043|2715
1623137260000|2021-06-08 07:27:40|1044.8|1043.4|1044.8|1043.6|1044.8|1043.6|1044.6|1043.4|125
1623137270000|2021-06-08 07:27:50|1044.6|1043.4|1044.8|1043.6|1044.8|1043.6|1044.4|1043.4|1009
1623137280000|2021-06-08 07:28:00|1045|1043.8|1043.8|1043|1045|1044.2|1043.8|1042.8|4314
1623137290000|2021-06-08 07:28:10|1043.6|1042.8|1044|1042.8|1044|1043|1043.6|1042.6|652
1623137300000|2021-06-08 07:28:20|1044.8|1043.2|1044|1042.4|1045.6|1043.8|1043.2|1042.2|7613
1623137310000|2021-06-08 07:28:30|1043.8|1042.2|1042.6|1041.6|1043.8|1042.2|1042.4|1041.4|2385
1623137320000|2021-06-08 07:28:40|1042.8|1042|1042.4|1041.2|1042.8|1042.4|1042|1041|3529
1623137330000|2021-06-08 07:28:50|1043.2|1043|1042.8|1041.8|1043.6|1043|1042.8|1041.4|15832
1623137340000|2021-06-08 07:29:00||1041.6||1041.4||1041.6||1041.2|0
1623137350000|2021-06-08 07:29:10|1043.2|1041.6|1043.8|1043|1043.8|1043|1043|1041.6|1837
1623137360000|2021-06-08 07:29:20|1043.6|1042.8|1043|1042|1043.6|1042.8|1043|1042|1235
1623137370000|2021-06-08 07:29:30|1042.8|1042.4|1043.4|1042.4|1043.4|1042.4|1042.4|1042|6235
1623137380000|2021-06-08 07:29:40|1043.2|1042.6|1043.4|1042.2|1043.8|1043.2|1043.2|1042|3104
1623137390000|2021-06-08 07:29:50|1043.2|1042|1043.4|1042.4|1043.4|1042.6|1043.2|1042|350
1623137400000|2021-06-08 07:30:00|1043.2|1042.6|1042.8|1041.8|1043.2|1042.6|1042.8|1041.6|395
1623137410000|2021-06-08 07:30:10|1042.6|1041.6|1043.4|1042.8|1043.6|1043|1042.4|1041|5411
1623137420000|2021-06-08 07:30:20|1043.6|1043|1044|1043|1045|1043.8|1043.4|1042.8|4663
1623137430000|2021-06-08 07:30:30|1043.8|1042.8|1043.4|1042.6|1044.8|1043.4|1043.2|1042.2|5463
1623137440000|2021-06-08 07:30:40|1043.2|1042.4|1042.4|1041.2|1043.4|1042.4|1042.4|1041.2|865
1623137450000|2021-06-08 07:30:50|1042.2|1041.4|1042.2|1041|1042.2|1041.4|1041.8|1040.8|6395
1623137460000|2021-06-08 07:31:00|1042|1040.8|1042|1040.8|1042|1040.8|1042|1040.6|0
1623137470000|2021-06-08 07:31:10|1041.8|1040.6|1041.4|1040.2|1041.8|1040.6|1041.4|1040.2|0
1623137480000|2021-06-08 07:31:20|1041.6|1041.4|1042.2|1041.4|1043.8|1042|1041.2|1040.2|18904
1623137490000|2021-06-08 07:31:30|1043.2|1041.8|1043.2|1042|1043.6|1042|1042.2|1041.8|392
1623137500000|2021-06-08 07:31:40|1043.4|1042.2|1044.6|1042.8|1045|1042.8|1043.4|1042.2|1034
1623137520000|2021-06-08 07:32:00|1045.6|1043|1045|1043.6|1045.6|1043.6|1045|1043|1500
1623137540000|2021-06-08 07:32:20|1044.8|1043.8|1044.8|1043.8|1044.8|1043.8|1044.8|1043.8|140
1623137550000|2021-06-08 07:32:30|1044.6|1044.2|1044|1043|1044.6|1044.2|1044|1043|3458
1623137560000|2021-06-08 07:32:40|1044.2|1043.2|1044.2|1043.2|1044.2|1043.2|1044.2|1043.2|1000
1623137590000|2021-06-08 07:33:10|1044.8|1043.4|1044.6|1043.6|1044.8|1043.6|1044.6|1043.4|933
1623137600000|2021-06-08 07:33:20|1044.4|1043|1044.6|1043.8|1044.8|1044|1044.4|1043|800
1623137610000|2021-06-08 07:33:30|1044.8|1043.4|1045|1044|1046|1044|1044.8|1043.4|1329
1623137620000|2021-06-08 07:33:40|1044.8|1043.8|1044.4|1044|1044.8|1044|1044.4|1043.4|572
1623137630000|2021-06-08 07:33:50|1044.2|1043.6|1044.6|1043.8|1045|1044|1044|1043.4|1999
1623137640000|2021-06-08 07:34:00||1044||1044||1044||1044|0
1623137650000|2021-06-08 07:34:10|1044.8|1044.2|1045.8|1045.2|1046.4|1045.2|1044.8|1044.2|1483
1623137660000|2021-06-08 07:34:20|1046.4|1045.4|1048.8|1047|1048.8|1048|1046.4|1045.4|15228
1623137670000|2021-06-08 07:34:30|1048.2|1048|1048.2|1046.8|1048.8|1048|1047.8|1046.6|1303
1623137680000|2021-06-08 07:34:40|1048||1048||1048||1048||0
1623137690000|2021-06-08 07:34:50|1048.2|1047|1048|1046.8|1048.2|1047.2|1048|1046.8|500
1623137700000|2021-06-08 07:35:00|1048.8|1047|1047.4|1046.6|1048.8|1047|1047.4|1046.6|1500
1623137710000|2021-06-08 07:35:10|1047.6|1046.4|1048.6|1047|1048.8|1047|1047.4|1046.4|6611
1623137720000|2021-06-08 07:35:20|1048.8|1047.6|1048.8|1047.6|1048.8|1047.6|1048.8|1047.6|0
1623137730000|2021-06-08 07:35:30|1048.6|1047|1048.2|1046.8|1048.6|1047|1048.2|1046.8|20
1623137740000|2021-06-08 07:35:40|1048|1046.6|1047.2|1046|1048.2|1046.6|1047.2|1045.8|510
1623137750000|2021-06-08 07:35:50|1047|1045.8|1046.2|1045.2|1047|1045.8|1046.2|1045.2|0
1623137760000|2021-06-08 07:36:00|1046|1045.4|1045.6|1045|1046.6|1045.4|1045.4|1045|4574
1623137770000|2021-06-08 07:36:10|1045.8|1045.2|1046.6|1045.6|1048.6|1046.4|1045.8|1045|3237
1623137780000|2021-06-08 07:36:20|1046.4|1045.4|1046.2|1045.2|1047.4|1045.8|1045.8|1045|6698
1623137790000|2021-06-08 07:36:30|1047.2|1045.4|1046.2|1045.2|1047.2|1045.8|1046.2|1045.2|528
1623137810000|2021-06-08 07:36:50|1046.4|1045.4|1046.4|1045.6|1047.2|1046.8|1046.2|1045.4|2207
1623137820000|2021-06-08 07:37:00|1046.2|1045.4|1045.6|1044.4|1046.2|1045.4|1045.6|1044.4|1515
1623137830000|2021-06-08 07:37:10|1045.4|1044.2|1045.4|1044.4|1045.4|1044.4|1045.4|1044.2|0
1623137840000|2021-06-08 07:37:20|1045.6|1044.6|1046.2|1044.8|1046.2|1044.8|1045.6|1044.6|469
1623137850000|2021-06-08 07:37:30|1046|1045|1046|1045|1046.2|1045.2|1046|1045|883
1623137860000|2021-06-08 07:37:40|1045.8|1044.8|1045.4|1044.4|1045.8|1044.8|1045.4|1044.2|1024
1623137870000|2021-06-08 07:37:50|1045.2|1044.2|1044.6|1043.4|1045.2|1044.2|1044.2|1042.8|12630
1623137880000|2021-06-08 07:38:00|1045|1044|1045|1044.2|1045.6|1044.8|1044.8|1044|5085
1623137890000|2021-06-08 07:38:10|1045.6|1044.4|1045.2|1044.4|1045.6|1044.6|1045|1044.4|353
1623137900000|2021-06-08 07:38:20|1046.2|1044.6|1044.8|1044|1046.2|1044.8|1044.8|1044|538
1623137910000|2021-06-08 07:38:30||1043.8||1043.6||1043.8||1043.4|0
1623137920000|2021-06-08 07:38:40|1044.6|1043.4|1043|1042|1044.6|1043.4|1043|1041.8|714
1623137930000|2021-06-08 07:38:50|1043.6|1043.4|1045.4|1044|1045.6|1045|1043.6|1043.4|9669
1623137960000|2021-06-08 07:39:20|1045.2|1043.8|1044.6|1043.8|1045.2|1043.8|1044.6|1043.6|776
1623137970000|2021-06-08 07:39:30|1044.4|1043.6|1044.4|1043.6|1044.4|1043.6|1044.2|1043.6|1000
1623137990000|2021-06-08 07:39:50|1044.2|1043.4|1043.4|1042.6|1044.2|1043.4|1043|1042|17554
1623138000000|2021-06-08 07:40:00|1043.6|1042.8|1044.6|1043.4|1045|1043.4|1043.6|1042.8|0
1623138010000|2021-06-08 07:40:10|1044.4||1044.2||1044.4||1044.2||0
1623138020000|2021-06-08 07:40:20|1044|1043.2|1045|1043.6|1045.8|1043.6|1043.8|1042.8|2500
1623138030000|2021-06-08 07:40:30|1044.6|1043.8|1044.6|1043.8|1044.6|1043.8|1044.6|1043.8|410
1623138040000|2021-06-08 07:40:40|||||||||95
1623138050000|2021-06-08 07:40:50|1045|1044|1044.8|1043.6|1046|1045|1044.8|1043.6|4121
1623138070000|2021-06-08 07:41:10|1045|1043.8|1045.2|1044.2|1046|1044.2|1045|1043.8|1601
1623138080000|2021-06-08 07:41:20|1045.4|1044.4|1045.4|1044.6|1045.4|1044.6|1045.4|1044.4|250
1623138090000|2021-06-08 07:41:30|1046|1044.8|1045.8|1045.2|1046|1045.2|1045.8|1044.8|1024
1623138100000|2021-06-08 07:41:40|1046|1045.4|1046.8|1045.6|1047.4|1045.8|1046|1045.4|2852
1623138120000|2021-06-08 07:42:00|1046.6|1045.4|1047.2|1045.8|1048|1046|1046|1045|4815
1623138130000|2021-06-08 07:42:10|1047|1046|1047|1046.2|1047|1046.2|1047|1046|0
1623138140000|2021-06-08 07:42:20|1047.2|1047|1046.8|1046|1047.2|1047|1046.8|1046|830
1623138150000|2021-06-08 07:42:30|1046.6|1045.8|1046.2|1045|1046.6|1045.8|1046|1044.8|989
1623138170000|2021-06-08 07:42:50|1046.8|1046.2|1047|1046.4|1048.2|1047.2|1046.2|1045.2|11344
1623138180000|2021-06-08 07:43:00|1046.8|1046.2|1047.4|1046.4|1048|1047|1046.8|1045.8|2979
1623138190000|2021-06-08 07:43:10|1047.2|1046.2|1047.2|1046|1047.2|1046.2|1047.2|1046|350
1623138200000|2021-06-08 07:43:20|1047|1046.2|1047.4|1046.4|1047.6|1046.8|1047|1046.2|963
1623138210000|2021-06-08 07:43:30||1046.6||1046.6||1046.6||1046.6|0
1623138220000|2021-06-08 07:43:40|1048.2|1047.2|1048.6|1047.8|1048.8|1048|1047.8|1046.6|11910
1623138230000|2021-06-08 07:43:50|1048.2|1047.6|1048|1047|1048.2|1047.6|1048|1046.8|0
1623138240000|2021-06-08 07:44:00|1048.2|1047.2|1048.8|1047.8|1048.8|1047.8|1048.2|1047.2|345
1623138250000|2021-06-08 07:44:10|1049|1048.8|1048|1047.2|1049|1048.8|1048|1047.2|3000
1623138270000|2021-06-08 07:44:30|1048.2|1047.6|1047.8|1047.2|1049|1047.8|1047.8|1047.2|6923
1623138280000|2021-06-08 07:44:40|1048.4|1047.4|1047.8|1047.2|1048.4|1047.4|1047.8|1047.2|296
1623138290000|2021-06-08 07:44:50|1048.2|1047.4|1048.2|1047.2|1048.2|1047.4|1048.2|1047.2|300
1623138300000|2021-06-08 07:45:00|1048|1047|1047.2|1046.2|1048|1047|1047.2|1046.2|366
1623138310000|2021-06-08 07:45:10|1047|1045.8|1047.8|1046.8|1047.8|1047.4|1047|1045.6|22451
1623138320000|2021-06-08 07:45:20|1047.4|1046.6|1047.8|1047|1049|1047.2|1047.4|1046.6|2112
1623138330000|2021-06-08 07:45:30|1048|1047.2|1049|1048.8|1049|1048.8|1048|1047.2|2715
1623138340000|2021-06-08 07:45:40|1049.4|1049|1048.6|1048.2|1049.8|1049|1048.6|1048|4325
1623138350000|2021-06-08 07:45:50|1049|1048.4|1050|1048.8|1050|1048.8|1049|1048.4|1277
1623138360000|2021-06-08 07:46:00|1049.8|1048.6|1049.4|1048.4|1049.8|1048.6|1049|1048|292
1623138370000|2021-06-08 07:46:10|1049.6|1048.6|1049.8|1048.8|1050|1049|1049.6|1048.6|1500
1623138380000|2021-06-08 07:46:20|1050.2|1049|1048.6|1047.6|1050.2|1050|1048.6|1047.6|3535
1623138390000|2021-06-08 07:46:30|1048.4|1047.4|1047.6|1046.6|1048.4|1047.4|1047.2|1046.6|2491
1623138400000|2021-06-08 07:46:40|1047.4||1047.2||1047.4||1047.2||0
1623138410000|2021-06-08 07:46:50|1047|1046.2|1046.8|1046|1047|1046.2|1046.8|1045.8|682
1623138420000|2021-06-08 07:47:00|1047.2|1046.2|1047.2|1046.2|1047.2|1046.2|1047.2|1046.2|525
1623138440000|2021-06-08 07:47:20|1047|1046|1046.8|1046|1047|1046|1046.6|1045.4|3010
1623138450000|2021-06-08 07:47:30|1046.6||1046.6||1046.8||1046.6||0
1623138460000|2021-06-08 07:47:40|1047.2|1046.2|1046.6|1045.6|1047.6|1046.2|1046|1045.4|8652
1623138470000|2021-06-08 07:47:50|1046.4|1045.8|1046.8|1046|1046.8|1046|1046.4|1045.8|1000
1623138480000|2021-06-08 07:48:00|1046.6|1045.8|1046.6|1045.8|1046.8|1045.8|1046.6|1045.8|0
1623138490000|2021-06-08 07:48:10|1046.4|1045.6|1046.4|1045.6|1046.4|1045.6|1046.4|1045.6|0
1623138500000|2021-06-08 07:48:20||1045.8||1045.8||1045.8||1045.6|100
1623138510000|2021-06-08 07:48:30||1045.6||1045.6||1045.6||1045.6|0
1623138540000|2021-06-08 07:49:00|1046.8|1045.8|1046.4|1045.6|1047.2|1046.2|1046.4|1045.6|2563
1623138550000|2021-06-08 07:49:10|1046.2|1045.4|1045.8|1045|1046.2|1045.4|1045.8|1045|200
1623138560000|2021-06-08 07:49:20|1046|1045.2|1046|1045.4|1046|1045.6|1046|1045.2|1585
1623138570000|2021-06-08 07:49:30|1045.8|1045|1045.4|1044.6|1045.8|1045|1045.2|1044.4|25161
1623138580000|2021-06-08 07:49:40||1044.8||1044.8||1044.8||1044.8|0
1623138590000|2021-06-08 07:49:50|1044.8|1044.6|1045.4|1044.8|1045.4|1044.8|1044.8|1044.6|33
1623138600000|2021-06-08 07:50:00||1044.6||1045||1045||1044.6|0
1623138610000|2021-06-08 07:50:10|1045.2|1044.8|1044.8|1044|1045.4|1044.8|1044.8|1044|2152
1623138620000|2021-06-08 07:50:20|1044.6|1044.2|1044.4|1043.6|1045.2|1044.2|1044.4|1043.6|200
1623138630000|2021-06-08 07:50:30|1044.2|1043.8|1044.4|1043.4|1044.4|1043.8|1043.2|1042.6|6808
1623138640000|2021-06-08 07:50:40||1043.6||1043.6||1043.6||1043.6|0
1623138650000|2021-06-08 07:50:50|1044.2|1043.4|1043.6|1042.8|1044.2|1043.4|1043|1042.4|9768
1623138660000|2021-06-08 07:51:00|1043.4|1042.6|1043|1042.2|1043.6|1043|1042.6|1042.2|1935
1623138670000|2021-06-08 07:51:10||1042.4||1042.4||1042.4||1042.4|983
1623138680000|2021-06-08 07:51:20|1043.2|1042.6|1043.6|1042.6|1043.6|1042.6|1043.2|1042.6|50
1623138690000|2021-06-08 07:51:30|1043.4|1042.4|1041.4|1041|1043.4|1042.4|1041.4|1041|26273
1623138700000|2021-06-08 07:51:40|1041.8|1041.2|1042.8|1042|1042.8|1042|1041.8|1041.2|1392
1623138710000|2021-06-08 07:51:50|1043|1042.2|1043.2|1042.4|1043.2|1042.4|1043|1042.2|403
1623138720000|2021-06-08 07:52:00|1043.4|1043|1044|1043.4|1044.8|1043.6|1043.4|1043|10970
1623138730000|2021-06-08 07:52:10||1043.2||1043.2||1043.2||1043.2|0
1623138740000|2021-06-08 07:52:20|1044.4|1043.4|1044.6|1043.8|1044.6|1043.8|1044.4|1043.4|251
1623138750000|2021-06-08 07:52:30|1044.4|1043.6|1044.4|1043.6|1044.4|1043.8|1043.8|1043.4|2244
1623138760000|2021-06-08 07:52:40|1044.6|1043.8|1044.6|1043.8|1044.6|1043.8|1044.6|1043.8|0
1623138770000|2021-06-08 07:52:50|1045|1044|1045.8|1045|1045.8|1045|1045|1044|571
1623138780000|2021-06-08 07:53:00|1045.6|1044.8|1044.2|1043.8|1045.6|1044.8|1044.2|1043.6|3265
1623138790000|2021-06-08 07:53:10|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.2|1044|831
1623138800000|2021-06-08 07:53:20|1044.4|1044.4|1045.4|1044.8|1045.6|1045|1044.4|1044.4|6650
1623138810000|2021-06-08 07:53:30|1045.6|1045|1046.2|1045.2|1046.4|1045.4|1045.6|1045|650
1623138830000|2021-06-08 07:53:50|1046.6|1045.4|1046.8|1046|1047|1046|1046.6|1045.4|200
1623138840000|2021-06-08 07:54:00|1046.6|1045.6|1045.8|1045.2|1046.6|1045.6|1045.8|1045|954
1623138850000|2021-06-08 07:54:10|1045.6|1045.4|1044.8|1044.2|1045.6|1045.4|1044.8|1044.2|13050
1623138860000|2021-06-08 07:54:20|1045.2|1044.4|1046|1045|1046|1045.2|1045|1044.2|6623
1623138880000|2021-06-08 07:54:40|1046.2||1046||1046.2||1046||999
1623138890000|2021-06-08 07:54:50|1045.8|1045.4|1046|1045.4|1046|1045.6|1045.8|1045.4|3867
1623138900000|2021-06-08 07:55:00|1046.4|1045.6|1046.8|1046.2|1047|1046.2|1046.2|1045.6|12492
1623138910000|2021-06-08 07:55:10|1047.2|1047|1047|1046.2|1047.6|1047|1047|1046.2|5100
1623138920000|2021-06-08 07:55:20|1046.8||1046.8||1046.8||1046.8||0
1623138930000|2021-06-08 07:55:30|1047.6|1046.4|1047|1046.4|1047.6|1046.4|1047|1046.4|4785
1623138940000|2021-06-08 07:55:40|1046.8|1046.2|1046.6|1045.8|1046.8|1046.4|1046.6|1045.8|883
1623138950000|2021-06-08 07:55:50||1046||1046||1046.2||1046|0
1623138960000|2021-06-08 07:56:00|1046.8|1046.2|1049|1048.4|1049.6|1048.8|1046.8|1046.2|20839
1623138970000|2021-06-08 07:56:10|1048.8|1048.2|1048.8|1048|1048.8|1048.2|1048.6|1047.8|0
1623138980000|2021-06-08 07:56:20|1049.2|1048.2|1049.4|1048.4|1049.6|1048.4|1049.2|1048.2|1438
1623138990000|2021-06-08 07:56:30|1049.8|1048.6|1049.8|1048.8|1050|1048.8|1049.8|1048.6|314
1623139000000|2021-06-08 07:56:40|1050.2|1049|1050.2|1049.6|1050.4|1050|1050|1049|11947
1623139010000|2021-06-08 07:56:50|1050.4|1049.8|1051.6|1051|1051.8|1051.2|1050.4|1049.4|3909
1623139020000|2021-06-08 07:57:00|1051.4|1050.8|1050.8|1050|1051.6|1051.2|1050.8|1050|6300
1623139030000|2021-06-08 07:57:10|1050.6|1050.2|1050.6|1050|1050.6|1050.2|1050.6|1050|620
1623139040000|2021-06-08 07:57:20|1050.8|1050.2|1051.2|1050.2|1051.2|1050.2|1050.8|1050.2|0
1623139050000|2021-06-08 07:57:30|1051|1050|1050.2|1049.4|1051|1050|1050|1049|2842
1623139060000|2021-06-08 07:57:40|1050|1049.2|1049.8|1048.8|1050.2|1049.4|1049.6|1048.8|1160
1623139070000|2021-06-08 07:57:50|1049.6|1049|1052.4|1051.6|1052.6|1051.6|1049.6|1049|5439
1623139080000|2021-06-08 07:58:00|1052.2|1051.8|1051.2|1050.4|1052.4|1051.8|1051.2|1050.4|2437
1623139090000|2021-06-08 07:58:10|1051|1050.2|1051|1050.4|1051|1050.4|1051|1050.2|195
1623139100000|2021-06-08 07:58:20|1052.4|1050.6|1051.4|1050.6|1052.4|1051|1051.2|1050.6|10040
1623139110000|2021-06-08 07:58:30|1051|1050.4|1051|1050.2|1051|1050.4|1050.4|1050|821
1623139130000|2021-06-08 07:58:50|1050.8|1050.4|1050.4|1050|1050.8|1050.6|1050.4|1050|202
1623139140000|2021-06-08 07:59:00|1050.2|1049.6|1050|1049.2|1050.2|1049.6|1050|1049.2|897
1623139170000|2021-06-08 07:59:30||1049.4||1049.4||1049.4||1049.4|0
1623139180000|2021-06-08 07:59:40|1050.2|1049.6|1050.4|1049.6|1051|1050.4|1050.2|1049.6|795
1623139190000|2021-06-08 07:59:50||1049.4||1049.6||1049.6||1049.4|0
1623139200000|2021-06-08 08:00:00|1050.6|1049.8|1052.2|1050.8|1052.2|1050.8|1050.6|1049.8|9296
1623139210000|2021-06-08 08:00:10|1051.8||1051.6||1051.8||1051.6||0
1623139220000|2021-06-08 08:00:20|1051.4|1050.6|1050.2|1049.4|1051.4|1050.6|1050.2|1049.4|2423
1623139230000|2021-06-08 08:00:30||1049.6||1049.6||1049.6||1049.6|100
1623139250000|2021-06-08 08:00:50|1050|1049.4|1049.6|1048.6|1050|1049.4|1049.6|1048.6|744
1623139260000|2021-06-08 08:01:00|1049.4|1048.4|1049.4|1048.6|1050.2|1050|1049|1048.2|12116
1623139270000|2021-06-08 08:01:10|1049.6|1048.8|1050|1049.2|1050|1049.4|1049.6|1048.8|510
1623139280000|2021-06-08 08:01:20|1050.8|1049.4|1050.8|1050|1051|1050.4|1050.6|1049.4|9567
1623139290000|2021-06-08 08:01:30|1050.2|1050.2|1050.6|1050|1050.8|1050.2|1050.2|1049.8|500
1623139300000|2021-06-08 08:01:40|1050.8|1050.2|1052.6|1051.6|1052.6|1051.6|1050.8|1050.2|4644
1623139310000|2021-06-08 08:01:50|1052.4|1051.4|1052.2|1051|1052.4|1051.4|1052|1051|200
1623139320000|2021-06-08 08:02:00||1050.8||1050.8||1050.8||1050.8|0
1623139330000|2021-06-08 08:02:10|1052|1050.6|1051.4|1050.2|1052|1050.6|1051.4|1050.2|200
1623139340000|2021-06-08 08:02:20|1051.2|1050|1051|1050.2|1051.2|1050.2|1051|1050|0
1623139350000|2021-06-08 08:02:30|1050.8|1050.4|1050|1049.6|1050.8|1050.4|1050|1049.4|3010
1623139360000|2021-06-08 08:02:40|1050.4|1049.8|1050.4|1049.6|1050.4|1049.8|1050.2|1049.4|888
1623139370000|2021-06-08 08:02:50|1050.2|1049.4|1050|1049.2|1050.2|1049.4|1050|1049.2|1600
1623139400000|2021-06-08 08:03:20|1050.2|1049.4|1050.2|1049.4|1050.6|1050|1050.2|1049.2|3964
1623139410000|2021-06-08 08:03:30|1050|1049.2|1049.6|1049|1050|1049.2|1049.6|1049|0
1623139420000|2021-06-08 08:03:40|1049.8|1049.2|1050.2|1049.4|1050.2|1049.6|1049.8|1049.2|538
1623139430000|2021-06-08 08:03:50||1049.6||1049.6||1049.6||1049.6|0
1623139440000|2021-06-08 08:04:00|1050|1050|1050.2|1049.6|1050.2|1050|1049.8|1049.4|521
1623139450000|2021-06-08 08:04:10|1050.6|1050|1050.6|1050|1050.6|1050.2|1050.6|1050|1297
1623139470000|2021-06-08 08:04:30|||||||||150
1623139480000|2021-06-08 08:04:40|1050.4|1049.6|1049.8|1048.8|1050.4|1049.6|1049.8|1048.8|1769
1623139490000|2021-06-08 08:04:50|||||||||218
1623139510000|2021-06-08 08:05:10|1049.6||1049.6||1049.6||1049.6||0
1623139570000|2021-06-08 08:06:10||1049||1049||1049||1049|70
1623139580000|2021-06-08 08:06:20|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|0
1623139590000|2021-06-08 08:06:30|1049.6|1049.4|1049.6|1048.8|1049.8|1049.4|1049.4|1048.8|2600
1623139600000|2021-06-08 08:06:40|1049.8|1049|1049.8|1049|1049.8|1049|1049.8|1049|0
1623139640000|2021-06-08 08:07:20|1050|1049.2|1049.8|1049.2|1050|1049.6|1049.2|1048.8|1289
1623139650000|2021-06-08 08:07:30|1050|1049.4|1050|1049.4|1050|1049.4|1049.8|1049.4|213
1623139660000|2021-06-08 08:07:40|1049.8||1049.8||1049.8||1049.8||0
1623139670000|2021-06-08 08:07:50|1050|1049.6|1050.2|1049.4|1050.6|1050|1050|1049.4|295
1623139690000|2021-06-08 08:08:10|1050|1049.6|1050|1049.4|1050|1049.6|1050|1049.4|460
1623139730000|2021-06-08 08:08:50|1049.8||1049.8||1049.8||1049.8||637
1623139740000|2021-06-08 08:09:00|1049.6|1049.2|1049.8|1049.2|1050|1049.4|1049.6|1048.8|6046
1623139750000|2021-06-08 08:09:10|1050|1049.4|1050.2|1049.6|1050.4|1050|1049.8|1049.4|2081
1623139780000|2021-06-08 08:09:40|1050.4|1049.8|1050.2|1049.6|1050.4|1050.2|1050.2|1049.6|1823
1623139790000|2021-06-08 08:09:50|1050.8|1049.8|1050.2|1049.8|1050.8|1049.8|1049.8|1049.4|6524
1623139800000|2021-06-08 08:10:00|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|48
1623139810000|2021-06-08 08:10:10|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.6|250
1623139820000|2021-06-08 08:10:20|1050.6|1050|1051|1050.2|1051.2|1050.6|1050.6|1050|8804
1623139830000|2021-06-08 08:10:30||1050.4||1050.2||1050.4||1050.2|1452
1623139840000|2021-06-08 08:10:40||1050.4||1050.6||1050.6||1050.4|300
1623139850000|2021-06-08 08:10:50|1051.4|1050.8|1052|1051.4|1052|1051.4|1051.4|1050.8|1785
1623139870000|2021-06-08 08:11:10|1053|1051.6|1054|1053.4|1054.4|1053.8|1053|1051.6|36807
1623139880000|2021-06-08 08:11:20|1054.2|1053.6|1054.2|1053.6|1054.4|1053.8|1054.2|1053.6|1239
1623139890000|2021-06-08 08:11:30|1054.4|1053.8|1054.2|1053.8|1054.6|1054|1053.6|1053.2|6020
1623139900000|2021-06-08 08:11:40|1054.6|1054|1055.6|1055|1056|1055|1054.4|1053.8|11700
1623139910000|2021-06-08 08:11:50|1055.4|1055.2|1055.4|1054.6|1055.6|1055.2|1055.2|1054.6|331
1623139930000|2021-06-08 08:12:10|1055.2|1054.4|1054.2|1053.4|1055.2|1054.6|1054.2|1053.4|3728
1623139940000|2021-06-08 08:12:20|1054|1053.2|1054|1053.4|1054|1053.6|1053.8|1053|221
1623139950000|2021-06-08 08:12:30|1053.8|1053.2|1053.6|1053|1053.8|1053.2|1053.4|1053|1401
1623139960000|2021-06-08 08:12:40|1053.4|1052.6|1053|1052.2|1053.4|1052.6|1053|1052.2|2380
1623139970000|2021-06-08 08:12:50|1052.8|1052|1052.6|1051.8|1052.8|1052|1052.6|1051.8|0
1623139980000|2021-06-08 08:13:00||1052||1052||1052||1052|34
1623139990000|2021-06-08 08:13:10|1052.4|1051.8|1052.4|1051.8|1052.6|1051.8|1052.4|1051.6|100
1623140000000|2021-06-08 08:13:20||1051.6||1051.6||1051.6||1051.6|0
1623140010000|2021-06-08 08:13:30||1051.8||1051.8||1051.8||1051.8|0
1623140030000|2021-06-08 08:13:50|1052.2|1051.6|1052|1051.6|1052.2|1051.6|1051.6|1051|476
1623140040000|2021-06-08 08:14:00|1051.8|1051.2|1051.6|1051|1051.8|1051.2|1051.6|1051|12
1623140050000|2021-06-08 08:14:10|1051.4|1050.8|1051.2|1050.4|1051.4|1050.8|1051.2|1050.4|0
1623140100000|2021-06-08 08:15:00||1050.6||1050.6||1050.6||1050.6|0
1623140110000|2021-06-08 08:15:10||1050.4||1050.4||1050.4||1050.4|0
1623140120000|2021-06-08 08:15:20|1051.6|1050.6|1050.4|1049.6|1051.8|1050.8|1050|1049.2|10057
1623140130000|2021-06-08 08:15:30|1050.2|1049.8|1050.4|1049.8|1050.4|1050|1050.2|1049.8|1834
1623140150000|2021-06-08 08:15:50|1050.6|1050|1050.8|1050|1051|1050.4|1050.6|1050|1086
1623140160000|2021-06-08 08:16:00||1049.8||1050||1050||1049.8|0
1623140170000|2021-06-08 08:16:10|1050.6|1050.2|1050.6|1050|1050.6|1050.4|1050.6|1050|0
1623140190000|2021-06-08 08:16:30|1050.4|1049.8|1049.8|1049|1050.4|1049.8|1049.8|1049|644
1623140200000|2021-06-08 08:16:40||1049.4||1049.4||1049.4||1049.4|0
1623140220000|2021-06-08 08:17:00|||||||||769
1623140240000|2021-06-08 08:17:20|1049.6|1049.6|1050.2|1049.6|1050.6|1050.2|1049.6|1049.2|22916
1623140250000|2021-06-08 08:17:30|1050.4|1049.8|1050.4|1049.6|1050.6|1050.4|1050.4|1049.6|654
1623140260000|2021-06-08 08:17:40||1049.4||1049.2||1049.4||1049.2|0
1623140270000|2021-06-08 08:17:50|1050.2|1049.4|1050.2|1049.4|1050.2|1049.6|1049.6|1049.2|1584
1623140280000|2021-06-08 08:18:00||1049.2||1049.2||1049.2||1049.2|0
1623140290000|2021-06-08 08:18:10|1050|1049.4|1049.8|1049.2|1050|1049.4|1049.8|1049.2|0
1623140320000|2021-06-08 08:18:40|1050|1049.4|1049.8|1049.2|1050.2|1049.6|1049.8|1049.2|902
1623140330000|2021-06-08 08:18:50|1050|1049.4|1050.2|1050|1050.8|1050|1050|1049.4|1448
1623140340000|2021-06-08 08:19:00|1050.4||1050.4||1050.4||1050.4||0
1623140350000|2021-06-08 08:19:10|1050.2|1049.8|1050|1049.4|1050.2|1049.8|1049.6|1049.2|1150
1623140360000|2021-06-08 08:19:20||1049.2||1049.2||1049.2||1049.2|0
1623140390000|2021-06-08 08:19:50|1050.2|1049.4|1050.4|1049.8|1050.8|1049.8|1050.2|1049.4|989
1623140400000|2021-06-08 08:20:00|1050.8|1050|1050.2|1049.8|1050.8|1050.2|1050.2|1049.6|500
1623140410000|2021-06-08 08:20:10|1050.4|1049.6|1050.4|1049.6|1050.4|1049.6|1050.4|1049.4|0
1623140420000|2021-06-08 08:20:20|1050.2|1049.4|1050|1049.4|1050.2|1049.4|1050|1049.4|0
1623140430000|2021-06-08 08:20:30|1049.8|1049.2|1049.6|1049|1049.8|1049.2|1049.4|1049|1572
1623140440000|2021-06-08 08:20:40|1050|1049.2|1050|1049.4|1050|1049.4|1050|1049.2|23
1623140450000|2021-06-08 08:20:50|1049.8|1049.2|1049.6|1049|1049.8|1049.2|1049.6|1049|406
1623140480000|2021-06-08 08:21:20|1049.4||1049.4||1049.4||1049.4||0
1623140490000|2021-06-08 08:21:30|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|192
1623140500000|2021-06-08 08:21:40|1049.4|1049|1050.2|1049.6|1050.6|1050|1049.2|1048.8|4857
1623140510000|2021-06-08 08:21:50|1050.4|1049.8|1050|1049.4|1050.6|1050|1049.8|1049.4|4056
1623140520000|2021-06-08 08:22:00|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|0
1623140540000|2021-06-08 08:22:20||1049.8||1049.8||1049.8||1049.8|0
1623140550000|2021-06-08 08:22:30|1049.8|1049.6|1050|1049.4|1050|1049.6|1049.8|1049.4|1000
1623140560000|2021-06-08 08:22:40|1050.4|1049.6|1050|1049.4|1050.4|1049.6|1050|1049.4|200
1623140580000|2021-06-08 08:23:00|1049.8|1049.2|1049.4|1048.8|1049.8|1049.2|1049|1048.8|4806
1623140590000|2021-06-08 08:23:10|1049.6|1049|1049.4|1049|1049.6|1049|1049.4|1049|0
1623140600000|2021-06-08 08:23:20||1049.2||1049.2||1049.2||1049.2|0
1623140610000|2021-06-08 08:23:30|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|245
1623140620000|2021-06-08 08:23:40|1049.4|1049|1049.6|1049|1049.6|1049|1049.4|1049|65
1623140630000|2021-06-08 08:23:50|1049.8|1049.2|1050.8|1050|1051|1050.4|1049.8|1049.2|15833
1623140640000|2021-06-08 08:24:00|1051|1050.2|1051.2|1050.6|1051.2|1050.8|1050.8|1050.2|2717
1623140650000|2021-06-08 08:24:10||1050.8||1050.6||1050.8||1050.6|396
1623140660000|2021-06-08 08:24:20|1051.4|1050.8|1051.8|1050.8|1051.8|1051|1051.4|1050.8|857
1623140670000|2021-06-08 08:24:30|1052|1051|1051.8|1051|1052.2|1051.2|1051.4|1051|547
1623140680000|2021-06-08 08:24:40|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1050.6|500
1623140690000|2021-06-08 08:24:50|1051|1050.6|1051.6|1050.8|1051.6|1050.8|1051|1050.4|400
1623140700000|2021-06-08 08:25:00|1051.4|1051|1051.4|1050.6|1051.4|1051|1051.2|1050.6|800
1623140710000|2021-06-08 08:25:10|1051.2|1050.8|1051.4|1050.8|1051.4|1051|1051.2|1050.8|0
1623140730000|2021-06-08 08:25:30|1051.2|1051|1051|1050.4|1051.4|1051|1050.8|1050.4|6137
1623140740000|2021-06-08 08:25:40|1050.8|1050.2|1051.2|1050.4|1051.2|1050.4|1050.8|1050.2|880
1623140750000|2021-06-08 08:25:50|1051|1050.6|1051|1050.4|1051.2|1050.6|1051|1050.4|411
1623140760000|2021-06-08 08:26:00|1051.2|1050.6|1051.2|1050.4|1051.6|1051|1051.2|1050.4|345
1623140780000|2021-06-08 08:26:20|1051.4|1050.6|1051.8|1050.8|1051.8|1050.8|1051.4|1050.6|0
1623140790000|2021-06-08 08:26:30|1051.4||1051.4||1051.4||1051.4||0
1623140800000|2021-06-08 08:26:40|1051.8|1051|1051.6|1051|1051.8|1051.4|1051.6|1051|874
1623140810000|2021-06-08 08:26:50|1051.8|1051.2|1052|1051.4|1052|1051.4|1051.8|1051.2|200
1623140830000|2021-06-08 08:27:10|1052.4|1051.6|1051.8|1051.2|1052.8|1051.8|1051.8|1051.2|1747
1623140840000|2021-06-08 08:27:20|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|0
1623140870000|2021-06-08 08:27:50|1051.8||1051.8||1051.8||1051.8||948
1623140930000|2021-06-08 08:28:50|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.4|1051|8019
1623140940000|2021-06-08 08:29:00|1051.8|1051.4|1051.8|1051.2|1052|1051.6|1051.8|1051.2|984
1623140960000|2021-06-08 08:29:20|1052|1051.4|1052|1051.4|1052.2|1051.6|1051.8|1051.2|2256
1623140970000|2021-06-08 08:29:30|1051.8|1051.2|1051.6|1051|1051.8|1051.2|1051.6|1051|0
1623140990000|2021-06-08 08:29:50||1051.2||1051.2||1051.2||1051.2|100
1623141000000|2021-06-08 08:30:00|1051.4|1051|1051|1050.2|1051.4|1051|1050.8|1050.2|8675
1623141020000|2021-06-08 08:30:20|||||||||200
1623141030000|2021-06-08 08:30:30|1051.2|1050.4|1050.4|1049.6|1051.6|1051|1050.2|1049.4|9319
1623141040000|2021-06-08 08:30:40|1050.2|1050|1050.2|1050|1050.2|1050|1050.2|1050|0
1623141050000|2021-06-08 08:30:50|1050.4||1050.4||1050.4||1050.4||0
1623141060000|2021-06-08 08:31:00|1050.6|1050.2|1051|1050.4|1051|1050.4|1050.6|1050.2|563
1623141070000|2021-06-08 08:31:10|1050.8|1050.2|1050.6|1050|1050.8|1050.2|1050.6|1050|0
1623141090000|2021-06-08 08:31:30|||||||||52
1623141100000|2021-06-08 08:31:40||1050.2||1050.2||1050.2||1050.2|0
1623141110000|2021-06-08 08:31:50|1050.8|1050|1050.8|1050.4|1050.8|1050.4|1050.6|1050|1551
1623141120000|2021-06-08 08:32:00||1050.2||1050.2||1050.2||1050.2|40
1623141160000|2021-06-08 08:32:40|1051|1050.4|1051.8|1050.8|1051.8|1051|1051|1050.4|560
1623141170000|2021-06-08 08:32:50|1051.6|1050.6|1051|1050.6|1051.6|1050.6|1051|1050.4|513
1623141180000|2021-06-08 08:33:00|1051.2|1050.4|1051.4|1050.6|1051.4|1050.6|1051.2|1050.4|550
1623141190000|2021-06-08 08:33:10|1051.2||1051.2||1051.2||1051.2||0
1623141220000|2021-06-08 08:33:40|||||||||1151
1623141230000|2021-06-08 08:33:50|1051|1050.4|1050.6|1050|1051|1050.4|1050.6|1050|0
1623141250000|2021-06-08 08:34:10|1050.4|1049.6|1050|1049.4|1050.4|1049.6|1050|1049.4|1134
1623141260000|2021-06-08 08:34:20|1049.8||1049.8||1049.8||1049.8||0
1623141270000|2021-06-08 08:34:30||1049.6||1049.6||1049.6||1049.6|0
1623141280000|2021-06-08 08:34:40|1050|1049.8|1050.4|1049.8|1050.6|1050.2|1050|1049.8|3016
1623141310000|2021-06-08 08:35:10|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|0
1623141320000|2021-06-08 08:35:20|1050|1049.4|1050|1049.4|1050|1049.4|1049.8|1049.4|2405
1623141330000|2021-06-08 08:35:30|1049.8||1049.8||1049.8||1049.8||0
1623141360000|2021-06-08 08:36:00|1050|1049.8|1050.4|1049.8|1050.6|1050|1049.8|1049.4|12719
1623141380000|2021-06-08 08:36:20|1050.2|1049.6|1050.6|1050|1050.6|1050|1050|1049.4|475
1623141390000|2021-06-08 08:36:30|1050.8|1050.2|1050.8|1050.2|1051|1050.2|1050.8|1050|0
1623141410000|2021-06-08 08:36:50|1050.6||1050.6||1050.6||1050.6||0
1623141430000|2021-06-08 08:37:10|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|292
1623141440000|2021-06-08 08:37:20|1050.4|1050|1050.8|1050.2|1051|1050.4|1050.4|1050|374
1623141470000|2021-06-08 08:37:50|1051|1050.6|1051.4|1050.8|1051.6|1051|1051|1050.6|1923
1623141490000|2021-06-08 08:38:10|1051.8|1051|1051.8|1051.4|1052.2|1051.4|1051.6|1051|2689
1623141500000|2021-06-08 08:38:20|1052|1051.6|1052.4|1051.6|1052.6|1051.8|1052|1051.6|1230
1623141510000|2021-06-08 08:38:30|1052.2|1051.8|1052.2|1051.6|1052.4|1051.8|1052.2|1051.6|1050
1623141530000|2021-06-08 08:38:50|1052.4|1051.8|1052|1051.6|1052.4|1052|1051.8|1051.6|524
1623141540000|2021-06-08 08:39:00|1052.6|1051.8|1053.4|1052.8|1053.6|1053|1052.6|1051.8|7128
1623141560000|2021-06-08 08:39:20|1053.8|1053.6|1055|1054.6|1055|1054.6|1053.8|1053.6|8383
1623141580000|2021-06-08 08:39:40|1055.4|1054.8|1055.6|1055|1055.8|1055|1055.4|1054.8|1500
1623141590000|2021-06-08 08:39:50|1055.4|1055.2|1057.2|1056|1057.4|1056|1055.2|1055.2|7765
1623141610000|2021-06-08 08:40:10|1057.6|1056.2|1057.6|1056.4|1057.8|1056.4|1057.6|1056.2|1900
1623141620000|2021-06-08 08:40:20|1057.4|1056.6|1057.4|1056.6|1057.8|1057.4|1057.2|1056.6|2517
1623141650000|2021-06-08 08:40:50|1057.2|1056.8|1056.8|1056.2|1057.2|1056.8|1056.4|1055.8|3417
1623141660000|2021-06-08 08:41:00|1056.6|1056|1056.6|1056|1057|1056.4|1056.6|1056|1021
1623141670000|2021-06-08 08:41:10|1056.4|1055.8|1056.2|1055.6|1056.4|1055.8|1056.2|1055.6|0
1623141690000|2021-06-08 08:41:30||1055.4||1055.2||1055.4||1055.2|1000
1623141720000|2021-06-08 08:42:00|||||||||100
1623141730000|2021-06-08 08:42:10|1056|1055.4|1055.6|1055|1056|1055.4|1055.6|1055|378
1623141740000|2021-06-08 08:42:20|1055.4|1054.8|1054.8|1054|1055.6|1054.8|1054.8|1054|0
1623141750000|2021-06-08 08:42:30|1054.6|1053.8|1054.2|1053.6|1054.6|1053.8|1054.2|1053.6|1130
1623141760000|2021-06-08 08:42:40|1054|1053.8|1054|1053.8|1054|1053.8|1054|1053.8|1125
1623141780000|2021-06-08 08:43:00|1054.2|1054|1054.4|1053.8|1054.8|1054.2|1054.2|1053.8|538
1623141790000|2021-06-08 08:43:10|1054.2||1054||1054.2||1054||375
1623141800000|2021-06-08 08:43:20|||||||||2898
1623141810000|2021-06-08 08:43:30|||||||||407
1623141820000|2021-06-08 08:43:40|1053.8|1053.6|1053|1052.2|1053.8|1053.6|1053|1052.2|5719
1623141830000|2021-06-08 08:43:50|1053.2|1052.4|1052.8|1052|1053.4|1052.6|1052.8|1052|1993
1623141840000|2021-06-08 08:44:00|1052|1051.8|1052.6|1052|1052.6|1052|1052|1051.6|3850
1623141870000|2021-06-08 08:44:30|||||||||39
1623141880000|2021-06-08 08:44:40|1052.4|1051.8|1052.4|1051.6|1052.4|1051.8|1052.4|1051.6|3
1623141890000|2021-06-08 08:44:50|1052.2|1051.4|1052|1051.4|1052.2|1051.6|1051.6|1051|1608
1623141900000|2021-06-08 08:45:00|1051.8|1051.2|1052|1051.2|1052|1051.2|1051.8|1051.2|450
1623141910000|2021-06-08 08:45:10|1051.8|1051.4|1052|1051.4|1052|1051.6|1051.8|1051.4|223
1623141920000|2021-06-08 08:45:20||1051.6||1051.6||1051.6||1051.6|230
1623141930000|2021-06-08 08:45:30|1051.8|1051.4|1051.8|1051.2|1051.8|1051.4|1051.8|1051.2|52
1623141940000|2021-06-08 08:45:40|1052|1051|1051.8|1051|1052|1051|1051.8|1051|0
1623141960000|2021-06-08 08:46:00|1051.6|1050.8|1051.6|1050.8|1051.6|1051|1051.4|1050.8|1051
1623141970000|2021-06-08 08:46:10|1051.4|1050.6|1051.4|1050.6|1051.4|1050.6|1051.4|1050.6|0
1623141980000|2021-06-08 08:46:20||1050.4||1050.4||1050.4||1050.4|0
1623141990000|2021-06-08 08:46:30||1050.6||1050.6||1050.6||1050.6|0
1623142020000|2021-06-08 08:47:00||1051||1051||1051||1051|1180
1623142030000|2021-06-08 08:47:10|1051.6|1051.2|1052|1051.2|1052|1051.4|1051.6|1051.2|1847
1623142060000|2021-06-08 08:47:40|1052.4|1051.4|1052.4|1051.8|1052.8|1052|1052.2|1051.4|4875
1623142070000|2021-06-08 08:47:50|1052.2|1051.6|1052.2|1051.4|1052.2|1051.6|1052|1051.4|0
1623142090000|2021-06-08 08:48:10||1051.6||1051.6||1051.6||1051.6|0
1623142100000|2021-06-08 08:48:20|1052.4|1052|1052.4|1051.8|1052.8|1052|1052.2|1051.6|4689
1623142110000|2021-06-08 08:48:30|1052.6|1052.4|1053.4|1052.6|1053.4|1052.6|1052.6|1052.4|250
1623142120000|2021-06-08 08:48:40|1053.2|1052.4|1052.2|1051.6|1053.2|1052.4|1052.2|1051.6|5001
1623142130000|2021-06-08 08:48:50|1052|1051.8|1052.2|1051.6|1052.4|1051.8|1052|1051.6|250
1623142150000|2021-06-08 08:49:10|1052.4|1051.8|1053|1052.2|1053|1052.2|1052.4|1051.8|617
1623142160000|2021-06-08 08:49:20|1053.2|1052.4|1053.8|1053.2|1053.8|1053.2|1053.2|1052.4|761
1623142170000|2021-06-08 08:49:30|1054|1053|1053.6|1053|1054.2|1053.2|1053.6|1053|1134
1623142200000|2021-06-08 08:50:00|1053.4|1053.2|1053.8|1052.8|1053.8|1053.2|1052.6|1052.2|5771
1623142210000|2021-06-08 08:50:10|1053.6|1053|1053.4|1052.8|1053.6|1053|1053.4|1052.6|1100
1623142220000|2021-06-08 08:50:20|1053.6|1053|1054.2|1053.6|1054.4|1053.6|1053.4|1053|2117
1623142240000|2021-06-08 08:50:40||1053.4||1053.4||1053.4||1053.4|0
1623142250000|2021-06-08 08:50:50||1053.6||1053.6||1053.6||1053.6|0
1623142310000|2021-06-08 08:51:50|1054|1053.4|1053.4|1052.6|1054|1053.4|1053.2|1052.6|2124
1623142320000|2021-06-08 08:52:00|1053.2|1052.4|1053.2|1052.4|1053.2|1052.4|1053|1052.4|0
1623142330000|2021-06-08 08:52:10|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|946
1623142350000|2021-06-08 08:52:30|1053.4|1053|1053.2|1052.4|1054|1053.4|1053.2|1052.4|1691
1623142360000|2021-06-08 08:52:40||1052.6||1052.6||1052.6||1052.6|0
1623142370000|2021-06-08 08:52:50||1052.4||1052.4||1052.4||1052.4|0
1623142380000|2021-06-08 08:53:00|1053|1052.6|1053.4|1052.8|1053.4|1052.8|1053|1052.6|647
1623142390000|2021-06-08 08:53:10|1053.2|1052.6|1053.4|1052.6|1053.4|1052.6|1053.2|1052.6|0
1623142400000|2021-06-08 08:53:20|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1053.2|1052.6|0
1623142410000|2021-06-08 08:53:30|1053|1052.4|1052.4|1051.8|1053|1052.6|1051.8|1051.4|5540
1623142420000|2021-06-08 08:53:40|1052.6|1052|1053.6|1052.8|1053.8|1052.8|1052.6|1052|2250
1623142430000|2021-06-08 08:53:50|1053.4||1053.2||1053.4||1053.2||0
1623142440000|2021-06-08 08:54:00|1053|1052.6|1053.2|1052.6|1053.4|1052.6|1053|1052.6|0
1623142460000|2021-06-08 08:54:20|1053|1052.4|1053.2|1052.6|1053.2|1052.8|1053|1052.4|1670
1623142490000|2021-06-08 08:54:50|1053|1052.4|1052.6|1051.8|1053|1052.4|1052.6|1051.8|0
1623142510000|2021-06-08 08:55:10|1052.4|1052|1051.2|1050.6|1052.4|1052|1050.8|1050.4|9700
1623142520000|2021-06-08 08:55:20|1051.4|1050.8|1050.8|1050.2|1051.6|1051|1050.6|1050|3069
1623142530000|2021-06-08 08:55:30||1050||1050||1050.2||1050|0
1623142550000|2021-06-08 08:55:50||1050.2||1050.2||1050.2||1050|0
1623142560000|2021-06-08 08:56:00||1050.6||1050.6||1050.6||1050.6|0
1623142580000|2021-06-08 08:56:20|1051|1050.2|1051.2|1050.8|1051.4|1050.8|1050.8|1050.2|2219
1623142590000|2021-06-08 08:56:30||1050.4||1050.4||1050.4||1050.4|0
1623142600000|2021-06-08 08:56:40||1050.6||1050.6||1050.6||1050.6|0
1623142610000|2021-06-08 08:56:50||1050.8||1050.6||1050.8||1050.6|533
1623142620000|2021-06-08 08:57:00|1051|1050.4|1051.2|1050.4|1051.4|1050.4|1050.8|1050.2|200
1623142630000|2021-06-08 08:57:10|1051.4|1051|1051.8|1051.2|1052|1051.2|1051.2|1051|89
1623142650000|2021-06-08 08:57:30|1051.6|1051|1051.4|1051|1051.6|1051|1051.4|1051|11854
1623142660000|2021-06-08 08:57:40|1051.2|1050.6|1051.2|1050.6|1051.4|1050.6|1051|1050.2|15975
1623142670000|2021-06-08 08:57:50|1051|1050.2|1051|1050.4|1051.2|1050.4|1051|1050.2|14
1623142690000|2021-06-08 08:58:10|1051.2|1050.6|1051.2|1050.4|1051.2|1050.8|1051.2|1050.4|1671
1623142700000|2021-06-08 08:58:20|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|935
1623142710000|2021-06-08 08:58:30|1051.6|1051.2|1051.4|1051|1052|1051.2|1051.4|1051|2245
1623142720000|2021-06-08 08:58:40|||||||||100
1623142730000|2021-06-08 08:58:50|1051.2|1050.8|1051.2|1050.4|1051.2|1050.8|1051.2|1050.4|2235
1623142760000|2021-06-08 08:59:20|1051.4|1050.8|1051.6|1050.8|1051.6|1051|1051.2|1050.8|1488
1623142780000|2021-06-08 08:59:40|||||||||450
1623142790000|2021-06-08 08:59:50|1052.4|1051|1052.2|1051|1052.4|1051|1052.2|1051|0
1623142810000|2021-06-08 09:00:10|1052|1050.8|1051.4|1050.8|1052|1050.8|1051.4|1050.8|0
1623142820000|2021-06-08 09:00:20|1051.6|1051.4|1051.4|1050.8|1052.2|1051.4|1051.4|1050.8|5633
1623142840000|2021-06-08 09:00:40|1051.8|1051|1051.8|1051|1052|1051.2|1051.8|1051|705
1623142850000|2021-06-08 09:00:50||1050.8||1050.8||1050.8||1050.8|0
1623142860000|2021-06-08 09:01:00|1052|1051|1052|1051.2|1052|1051.4|1052|1051|211
1623142870000|2021-06-08 09:01:10||1051.4||1051.4||1051.4||1051.4|0
1623142890000|2021-06-08 09:01:30|1052.2|1052|1052.4|1051.6|1053|1052|1052.2|1051.6|5218
1623142910000|2021-06-08 09:01:50|1052|1051.4|1051.8|1051|1052|1051.4|1051.8|1051|0
1623142920000|2021-06-08 09:02:00|1052|1050.8|1052.4|1051.8|1052.4|1051.8|1051.4|1050.8|8270
1623142930000|2021-06-08 09:02:10|1052.6||1052.6||1052.6||1052.6||0
1623142940000|2021-06-08 09:02:20|1052.8||1052.8||1052.8||1052.8||0
1623142950000|2021-06-08 09:02:30|1052.6|1052|1052.4|1051.8|1052.6|1052|1052.4|1051.8|0
1623142960000|2021-06-08 09:02:40|1052.6|1052|1053.4|1052.6|1053.4|1052.6|1052.4|1052|265
1623142970000|2021-06-08 09:02:50|1053.6|1053|1054.2|1053.2|1054.4|1053.6|1053.2|1052.6|2000
1623142980000|2021-06-08 09:03:00|1054|1053.4|1053.8|1052.8|1054|1053.4|1053.8|1052.8|669
1623143010000|2021-06-08 09:03:30||1052.6||1052.6||1052.6||1052.6|843
1623143040000|2021-06-08 09:04:00||1052.8||1052.8||1052.8||1052.8|30
1623143080000|2021-06-08 09:04:40||1053||1053||1053||1053|0
1623143090000|2021-06-08 09:04:50||1052.8||1052.8||1052.8||1052.8|0
1623143100000|2021-06-08 09:05:00|1053.6|1052.6|1052.4|1051.8|1053.6|1052.6|1052.2|1051.6|1785
1623143110000|2021-06-08 09:05:10||1051.6||1051.6||1051.6||1051.6|0
1623143130000|2021-06-08 09:05:30|1052.2|1051.4|1052.2|1052|1052.6|1052|1052.2|1051.4|1539
1623143150000|2021-06-08 09:05:50|1052.6|1052.2|1053.4|1052.6|1053.4|1052.6|1052.6|1052.2|103
1623143160000|2021-06-08 09:06:00|1053.6|1052.8|1053.8|1053|1053.8|1053|1053.6|1052.8|2381
1623143170000|2021-06-08 09:06:10|1053.6|1052.8|1053|1052.2|1053.6|1052.8|1053|1052.2|4
1623143190000|2021-06-08 09:06:30|1052.8|1052|1052.6|1051.8|1052.8|1052|1052.6|1051.8|0
1623143200000|2021-06-08 09:06:40|1052.4|1051.6|1052.6|1052|1052.6|1052|1052.4|1051.6|0
1623143300000|2021-06-08 09:08:20|1052.4|1051.8|1052.2|1051.6|1052.8|1052|1052|1051.4|8161
1623143320000|2021-06-08 09:08:40|1052.4|1051.8|1053.4|1052.8|1053.4|1052.8|1052.2|1051.8|2790
1623143330000|2021-06-08 09:08:50|1053.6|1052.6|1053.4|1052.8|1053.6|1052.8|1053.4|1052.6|0
1623143340000|2021-06-08 09:09:00||1052.6||1052.6||1052.6||1052.6|0
1623143370000|2021-06-08 09:09:30||1052.8||1052.8||1052.8||1052.8|0
1623143380000|2021-06-08 09:09:40||1053||1053||1053||1053|0
1623143390000|2021-06-08 09:09:50|1053.2|1052.8|1053.2|1052.4|1053.4|1052.8|1053.2|1052.4|0
1623143400000|2021-06-08 09:10:00|1053|1052.2|1053.2|1052.6|1053.2|1052.6|1052.4|1051.8|1879
1623143410000|2021-06-08 09:10:10|1053|1052.4|1053.2|1052.6|1053.2|1052.6|1053|1052.2|280
1623143420000|2021-06-08 09:10:20|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1623143440000|2021-06-08 09:10:40|1053.2||1053||1053.2||1053||0
1623143450000|2021-06-08 09:10:50|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.6|1052.2|0
1623143460000|2021-06-08 09:11:00|1053||1053||1053||1053||0
1623143470000|2021-06-08 09:11:10|1052.8|1052|1052.8|1052|1052.8|1052|1052.8|1052|0
1623143480000|2021-06-08 09:11:20|1052.6|1051.8|1052.2|1051.6|1052.6|1051.8|1052|1051.4|1132
1623143490000|2021-06-08 09:11:30|1052||1052.2||1052.2||1052||0
1623143500000|2021-06-08 09:11:40|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1623143510000|2021-06-08 09:11:50||1051.2||1051.2||1051.2||1051.2|0
1623143540000|2021-06-08 09:12:20|1051.8|1051.4|1052|1051.4|1052|1051.4|1051.8|1051.4|211
1623143550000|2021-06-08 09:12:30|1052.2|1051.6|1052.2|1051.4|1052.2|1051.8|1052|1051.4|1760
1623143580000|2021-06-08 09:13:00|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.6|33
1623143590000|2021-06-08 09:13:10|1052.4|1052|1053.2|1052.2|1053.2|1052.2|1052.4|1051.8|627
1623143600000|2021-06-08 09:13:20|1052.6|1052.4|1053.8|1053.2|1053.8|1053.2|1052.6|1052.4|284
1623143620000|2021-06-08 09:13:40|1054|1053.4|1054|1053.4|1054.4|1053.8|1053.8|1053.4|1800
1623143630000|2021-06-08 09:13:50|1053.8|1053.2|1053.8|1053.2|1054|1053.2|1053.8|1053.2|0
1623143640000|2021-06-08 09:14:00||1053.4||1053.2||1053.4||1053.2|89
1623143650000|2021-06-08 09:14:10||1053||1053||1053||1053|0
1623143700000|2021-06-08 09:15:00|1054|1053.8|1054.2|1053.4|1054.4|1054|1054|1053.2|6213
1623143710000|2021-06-08 09:15:10|1054.4|1053.6|1054.4|1053.6|1054.4|1053.6|1054.4|1053.6|0
1623143720000|2021-06-08 09:15:20||1053.8||1053.8||1053.8||1053.8|0
1623143730000|2021-06-08 09:15:30|1054.2||1054.4||1054.4||1054.2||1000
1623143740000|2021-06-08 09:15:40|1054.2|1054|1055.6|1054.8|1055.6|1054.8|1054.2|1054|255
1623143750000|2021-06-08 09:15:50||1055||1055||1055||1055|0
1623143770000|2021-06-08 09:16:10|1055.4|1055.2|1055|1054.2|1055.4|1055.2|1054.8|1054.2|2058
1623143780000|2021-06-08 09:16:20|1054.8|1054|1054.6|1054|1054.8|1054|1054.6|1054|213
1623143790000|2021-06-08 09:16:30|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.2|1053.8|213
1623143800000|2021-06-08 09:16:40|1054.6|1054|1054.6|1053.8|1054.8|1054.4|1054.6|1053.8|2012
1623143810000|2021-06-08 09:16:50|1054.4||1054.6||1054.6||1054.4||233
1623143820000|2021-06-08 09:17:00|1054.4|1054|1054.8|1054|1054.8|1054.4|1054|1053.8|5018
1623143850000|2021-06-08 09:17:30|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|393
1623143860000|2021-06-08 09:17:40|1055.2|1054.6|1055.4|1054.2|1055.6|1054.8|1055.2|1054.2|4707
1623143920000|2021-06-08 09:18:40|1055|1054.4|1055.6|1055|1055.8|1055.2|1055|1054.4|3435
1623143930000|2021-06-08 09:18:50|1055.4||1055.4||1055.4||1055.4||0
1623143950000|2021-06-08 09:19:10|1055.2|1054.8|1055.2|1054.4|1055.4|1055|1055|1054.4|2947
1623143960000|2021-06-08 09:19:20|1055|1055|1055|1054.4|1055.2|1055|1055|1054.4|75
1623143970000|2021-06-08 09:19:30|1054.8|1054.2|1054.2|1053.8|1054.8|1054.2|1054.2|1053.8|569
1623144000000|2021-06-08 09:20:00|1054.4|1054|1054.8|1054|1054.8|1054|1054.2|1054|798
1623144010000|2021-06-08 09:20:10|1054.6||1054.6||1054.6||1054.6||0
1623144020000|2021-06-08 09:20:20|1054.4|1053.8|1054.2|1053.8|1054.4|1053.8|1054.2|1053.8|15000
1623144030000|2021-06-08 09:20:30|1054.4||1054.6||1054.6||1054.2||0
1623144060000|2021-06-08 09:21:00|1054.4||1054.4||1054.4||1054.4||0
1623144070000|2021-06-08 09:21:10|1054.2||1054.6||1054.6||1054||380
1623144090000|2021-06-08 09:21:30|1054.8|1054|1055.2|1054.6|1055.2|1054.6|1054.8|1054|1580
1623144120000|2021-06-08 09:22:00|1055||1055||1055||1055||0
1623144130000|2021-06-08 09:22:10|1055.2|1054.8|1055.4|1055|1055.8|1055.2|1055.2|1054.8|491
1623144140000|2021-06-08 09:22:20|1055.6|1055.2|1055.6|1055|1055.6|1055.2|1055.6|1055|284
1623144150000|2021-06-08 09:22:30||1054.8||1054.8||1054.8||1054.8|0
1623144160000|2021-06-08 09:22:40|1055.4||1055.4||1055.4||1055.4||0
1623144170000|2021-06-08 09:22:50|1055.6||1055.6||1055.6||1055.6||0
1623144180000|2021-06-08 09:23:00|1055.4||1055.4||1055.4||1055.4||0
1623144190000|2021-06-08 09:23:10|1055.6|1055|1056.6|1056|1056.6|1056|1055.6|1055|7875
1623144200000|2021-06-08 09:23:20|1056.8|1055.8|1056.8|1056.4|1057|1056.4|1056.8|1055.8|0
1623144210000|2021-06-08 09:23:30||1056.2||1056.4||1056.4||1056.2|0
1623144220000|2021-06-08 09:23:40|1057.2|1056.6|1057.2|1056.6|1057.6|1057|1057.2|1056.6|22
1623144240000|2021-06-08 09:24:00|1057|1056.8|1056.6|1056|1057|1056.8|1056.6|1056|1218
1623144260000|2021-06-08 09:24:20|1056.4|1056.2|1057.8|1056.8|1057.8|1056.8|1056.4|1055.8|2691
1623144270000|2021-06-08 09:24:30|1058|1057|1057.8|1057.2|1058.4|1057.4|1057.8|1057|2644
1623144280000|2021-06-08 09:24:40|1058|1057.4|1058.8|1058|1059|1058|1058|1057.4|406
1623144290000|2021-06-08 09:24:50||1057.8||1057.8||1057.8||1057.8|0
1623144300000|2021-06-08 09:25:00|1058.4|1057.6|1058.2|1057.4|1058.4|1057.6|1058|1057.4|32
1623144310000|2021-06-08 09:25:10|1058.4|1057.6|1058.2|1057.8|1058.6|1058.2|1057.4|1057.2|6283
1623144330000|2021-06-08 09:25:30|1058|1057.6|1058.2|1057.6|1058.2|1057.8|1058|1057.6|624
1623144340000|2021-06-08 09:25:40|1058.4|1057.8|1058.4|1057.6|1058.6|1057.8|1058.2|1057.6|1000
1623144370000|2021-06-08 09:26:10|1058.2||1058.2||1058.2||1058||0
1623144380000|2021-06-08 09:26:20|1057.8|1057.4|1057.8|1057.2|1057.8|1057.4|1057.8|1057.2|809
1623144390000|2021-06-08 09:26:30|1057.6|1057|1057|1056.4|1057.6|1057|1057|1056.4|1200
1623144400000|2021-06-08 09:26:40|1057.2|1056.6|1057.6|1057|1057.6|1057|1057.2|1056.6|593
1623144410000|2021-06-08 09:26:50|1057.4|1056.8|1057.2|1056.4|1057.6|1056.8|1057.2|1056.4|0
1623144430000|2021-06-08 09:27:10|1057|1056.2|1056.8|1056.2|1057|1056.2|1056.4|1055.8|2835
1623144450000|2021-06-08 09:27:30|1057|1056.4|1057.6|1056.8|1057.6|1056.8|1057|1056.4|607
1623144460000|2021-06-08 09:27:40|1057.8|1057|1057.2|1056.4|1057.8|1057|1057|1056.4|113
1623144480000|2021-06-08 09:28:00|1057|1056.2|1057.2|1056.2|1057.2|1056.2|1056.6|1056|842
1623144500000|2021-06-08 09:28:20|1057|1056|1056.4|1055.8|1057|1056|1056.4|1055.8|894
1623144510000|2021-06-08 09:28:30|1056.6|1056|1056|1055.4|1056.6|1056|1056|1055.4|0
1623144520000|2021-06-08 09:28:40|1056.2|1055.6|1056.4|1055.8|1056.6|1056|1056.2|1055.6|1456
1623144530000|2021-06-08 09:28:50|1056.6|1056|1056.4|1055.6|1056.6|1056|1056.4|1055.6|495
1623144550000|2021-06-08 09:29:10||1055.4||1055.4||1055.4||1055.4|0
1623144560000|2021-06-08 09:29:20||1055.2||1055.4||1055.4||1055.2|0
1623144600000|2021-06-08 09:30:00|1056.2|1055.6|1057.2|1056.4|1057.2|1056.4|1056|1055.6|626
1623144610000|2021-06-08 09:30:10|1056.8|1056.6|1057.2|1056.6|1057.2|1056.6|1056.8|1056.6|2
1623144620000|2021-06-08 09:30:20|1057|1056.4|1056.6|1055.8|1057|1056.4|1056.6|1055.8|632
1623144630000|2021-06-08 09:30:30|1056.4|1056|1056.6|1056|1056.6|1056|1056.2|1056|96
1623144650000|2021-06-08 09:30:50|1056.8|1056.2|1057|1056.2|1057|1056.4|1056.8|1056.2|2112
1623144680000|2021-06-08 09:31:20|1056.8|1056|1056.8|1056|1056.8|1056|1056.8|1056|1982
1623144700000|2021-06-08 09:31:40|1056.6|1055.8|1056.4|1055.8|1056.6|1055.8|1056.4|1055.8|101
1623144720000|2021-06-08 09:32:00||1055.6||1055.4||1055.6||1055.4|0
1623144730000|2021-06-08 09:32:10||1055.6||1055.6||1055.6||1055.6|0
1623144750000|2021-06-08 09:32:30|1056.2|1055.4|1056|1055.4|1056.2|1055.4|1056|1055.4|222
1623144770000|2021-06-08 09:32:50|1055.8|1055.2|1056|1055.2|1056|1055.2|1055.6|1055|1041
1623144790000|2021-06-08 09:33:10|1056.2|1055.4|1056.2|1055.6|1056.4|1055.8|1056|1055.4|2026
1623144810000|2021-06-08 09:33:30|1056.4||1056.4||1056.6||1056.4||0
1623144820000|2021-06-08 09:33:40||1055.4||1055.4||1055.4||1055.4|0
1623144840000|2021-06-08 09:34:00|1056.2|1055.6|1057|1056.6|1057|1056.6|1056|1055.4|9137
1623144850000|2021-06-08 09:34:10|1057.2|1057|1058.4|1057.6|1058.4|1057.6|1057.2|1057|4980
1623144870000|2021-06-08 09:34:30||1057.8||1057.8||1057.8||1057.8|45
1623144880000|2021-06-08 09:34:40|1058.6||1058.4||1058.6||1058.4||0
1623144890000|2021-06-08 09:34:50||1057.6||1057.6||1057.6||1057.6|0
1623144910000|2021-06-08 09:35:10|1058.2|1057.4|1058|1057|1058.2|1057.4|1057.8|1057|300
1623144920000|2021-06-08 09:35:20|1057.8||1057.6||1057.8||1057.6||0
1623144930000|2021-06-08 09:35:30|1058|1057.2|1057.8|1057.4|1058|1057.4|1057.8|1057.2|400
1623144940000|2021-06-08 09:35:40|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|3
1623144950000|2021-06-08 09:35:50|1058|1057.4|1057.8|1057.4|1058|1057.6|1057.6|1057.2|120
1623144960000|2021-06-08 09:36:00|||||||||500
1623144970000|2021-06-08 09:36:10|1057.6|1057|1057.6|1056.8|1057.6|1057|1057.6|1056.8|4000
1623144990000|2021-06-08 09:36:30|1057.4||1057.4||1057.4||1057.4||0
1623145000000|2021-06-08 09:36:40|1057.2|1056.6|1057|1056.2|1057.2|1056.6|1057|1056.2|711
1623145010000|2021-06-08 09:36:50||1056||1056||1056||1056|0
1623145060000|2021-06-08 09:37:40|1056.8|1056.2|1057.8|1057.4|1057.8|1057.4|1056.6|1056|2432
1623145070000|2021-06-08 09:37:50|1058.2|1057.6|1057.6|1056.8|1058.2|1057.6|1057.6|1056.8|4256
1623145090000|2021-06-08 09:38:10|1057.4|1056.6|1057.2|1056.6|1057.4|1056.6|1057.2|1056.6|846
1623145100000|2021-06-08 09:38:20|1057||1057.2||1057.2||1057||250
1623145110000|2021-06-08 09:38:30|1057.4|1056.8|1057.6|1057|1057.6|1057|1057.2|1056.8|90
1623145120000|2021-06-08 09:38:40|1057|1056.8|1057.4|1056.8|1057.6|1056.8|1057|1056.8|1050
1623145140000|2021-06-08 09:39:00|1057.6|1057|1057.8|1057|1058|1057.2|1057.6|1057|1237
1623145150000|2021-06-08 09:39:10|1057.6|1056.8|1057.4|1056.8|1057.6|1056.8|1057.4|1056.8|500
1623145170000|2021-06-08 09:39:30|1057.2|1057|1057.6|1057|1057.6|1057|1057|1057|1543
1623145220000|2021-06-08 09:40:20|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|455
1623145230000|2021-06-08 09:40:30|1057.6|1057|1057.6|1057|1057.6|1057|1057.6|1057|0
1623145240000|2021-06-08 09:40:40|1057.8|1057.2|1057.8|1057|1058|1057.4|1057.8|1057|1150
1623145250000|2021-06-08 09:40:50||1057.2||1057.2||1057.2||1057.2|100
1623145260000|2021-06-08 09:41:00||1057.4||1057||1057.4||1057|0
1623145270000|2021-06-08 09:41:10|1057.6|1056.8|1057.6|1056.8|1057.6|1056.8|1057.4|1056.8|1472
1623145280000|2021-06-08 09:41:20|1057.8|1057|1057.8|1057|1058|1057|1057.8|1057|0
1623145300000|2021-06-08 09:41:40|1057.6|1056.8|1057.4|1056.8|1057.6|1056.8|1057|1056.8|630
1623145350000|2021-06-08 09:42:30|1057.2|1057|1057.4|1056.8|1057.4|1057|1057|1056.8|1100
1623145400000|2021-06-08 09:43:20|1057.2||1057.4||1057.4||1057.2||306
1623145410000|2021-06-08 09:43:30|1057.2|1056.4|1056.4|1056|1057.4|1056.4|1056|1055.4|14557
1623145420000|2021-06-08 09:43:40|1056.2|1055.8|1056.2|1055.6|1056.2|1055.8|1056|1055.4|2205
1623145460000|2021-06-08 09:44:20|1056.4|1055.8|1056|1055.2|1056.4|1056|1056|1055.2|1152
1623145470000|2021-06-08 09:44:30|1055.2|1055|1055.8|1055|1056|1055.4|1055.2|1055|4000
1623145480000|2021-06-08 09:44:40||1055.2||1055||1055.2||1055|290
1623145490000|2021-06-08 09:44:50||1055.2||1055.2||1055.2||1055.2|0
1623145500000|2021-06-08 09:45:00|1056|1055.4|1056|1055.4|1056.2|1055.6|1055.6|1055|775
1623145510000|2021-06-08 09:45:10|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055|0
1623145530000|2021-06-08 09:45:30|||||||||190
1623145540000|2021-06-08 09:45:40|1055.6||1055.6||1055.6||1055.6||0
1623145550000|2021-06-08 09:45:50|1055.4|1055|1056.2|1055.6|1056.2|1055.8|1055.2|1055|7630
1623145560000|2021-06-08 09:46:00|1056|1055.4|1056.2|1055.6|1056.4|1055.6|1056|1055.4|0
1623145600000|2021-06-08 09:46:40|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|0
1623145610000|2021-06-08 09:46:50||1056||1056||1056||1056|0
1623145620000|2021-06-08 09:47:00|1056.2|1055.8|1056.2|1055.6|1056.2|1055.8|1056.2|1055.6|250
1623145630000|2021-06-08 09:47:10|1056.4||1056.4||1056.4||1056.4||0
1623145680000|2021-06-08 09:48:00||1055.8||1055.8||1055.8||1055.8|100
1623145740000|2021-06-08 09:49:00|1056.2||1056.2||1056.2||1056.2||0
1623145750000|2021-06-08 09:49:10|1056|1055.6|1056.2|1055.6|1056.2|1055.8|1056|1055.6|1760
1623145760000|2021-06-08 09:49:20|1056||1056||1056||1056||0
1623145770000|2021-06-08 09:49:30|1055.8||1055.8||1055.8||1055.8||1365
1623145790000|2021-06-08 09:49:50|1056||1056||1056||1056||121
1623145800000|2021-06-08 09:50:00|1055.6|1055.4|1056|1055.6|1056|1055.6|1055.6|1055.4|2500
1623145820000|2021-06-08 09:50:20|1056.4|1056.2|1056.4|1055.6|1056.6|1056.2|1056.2|1055.6|8800
1623145840000|2021-06-08 09:50:40|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|0
1623145850000|2021-06-08 09:50:50||1056.2||1056.2||1056.2||1056.2|0
1623145870000|2021-06-08 09:51:10|1056.8|1056.4|1056.8|1056.2|1056.8|1056.4|1056.8|1056.2|0
1623145920000|2021-06-08 09:52:00|1057|1056.4|1057.6|1057|1057.6|1057|1057|1056.4|282
1623145930000|2021-06-08 09:52:10|1057.4|1056.8|1057.2|1056.8|1057.4|1056.8|1057.2|1056.6|0
1623145980000|2021-06-08 09:53:00|1057|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|19
1623145990000|2021-06-08 09:53:10|1056.8|1056.4|1056|1055.4|1056.8|1056.4|1055.8|1055.4|5017
1623146000000|2021-06-08 09:53:20||1055.6||1055.6||1055.6||1055.4|300
1623146040000|2021-06-08 09:54:00|||||||||100
1623146050000|2021-06-08 09:54:10|1055.8|1055.8|1056|1055.6|1056|1055.8|1055.8|1055.6|90
1623146060000|2021-06-08 09:54:20|1055.8|1055.4|1055.8|1055.2|1056|1055.4|1055.8|1055.2|691
1623146070000|2021-06-08 09:54:30|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|0
1623146090000|2021-06-08 09:54:50|1055.4||1055.2||1055.4||1055.2||4956
1623146100000|2021-06-08 09:55:00|1055.4||1055.4||1055.4||1055.4||966
1623146150000|2021-06-08 09:55:50|1055.2||1055.4||1055.4||1055.2||409
1623146170000|2021-06-08 09:56:10|1055.2||1055.2||1055.2||1055.2||104
1623146190000|2021-06-08 09:56:30|1055.4||1055.6||1055.6||1055.4||347
1623146220000|2021-06-08 09:57:00|1055.4||1055.4||1055.4||1055.2||1916
1623146230000|2021-06-08 09:57:10|1055.6|1055.2|1055.4|1055|1055.8|1055.4|1055.4|1055|0
1623146240000|2021-06-08 09:57:20|1055.6||1055.6||1055.6||1055.6||0
1623146280000|2021-06-08 09:58:00|1055.4|1055.2|1055.4|1055|1055.4|1055.2|1055.4|1055|1250
1623146290000|2021-06-08 09:58:10|1055.6||1055.6||1055.6||1055.6||0
1623146320000|2021-06-08 09:58:40|1055.4||1055.6||1055.6||1055.4||0
1623146330000|2021-06-08 09:58:50|1055.4||1055.4||1055.4||1055.4||0
1623146370000|2021-06-08 09:59:30|1055.2||1055.2||1055.2||1055.2||0
1623146380000|2021-06-08 09:59:40|||||||||100
1623146390000|2021-06-08 09:59:50|1055|1054.8|1055|1054.4|1055|1054.8|1054.4|1054|6397
1623146400000|2021-06-08 10:00:00|1054.8|1054.2|1054.4|1053.8|1054.8|1054.2|1054.4|1053.8|802
1623146410000|2021-06-08 10:00:10|1054.6|1054|1055.2|1054.6|1055.4|1054.6|1054|1053.6|5564
1623146420000|2021-06-08 10:00:20|1055.4|1054.8|1055.2|1054.6|1055.4|1054.8|1055.2|1054.6|0
1623146430000|2021-06-08 10:00:30|1055.8|1054.8|1056.6|1055.8|1056.6|1055.8|1055.8|1054.8|14630
1623146450000|2021-06-08 10:00:50|1056.4|1055.6|1055.6|1055|1056.4|1055.6|1055.6|1055|2528
1623146460000|2021-06-08 10:01:00|1055.8|1055.2|1056.2|1055.4|1056.2|1056|1055.8|1055.2|960
1623146490000|2021-06-08 10:01:30|1056|1055.6|1055.8|1055.2|1056|1055.6|1055.8|1055.2|703
1623146500000|2021-06-08 10:01:40|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|0
1623146510000|2021-06-08 10:01:50|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|0
1623146520000|2021-06-08 10:02:00|1056|1055.6|1056.2|1055.6|1056.4|1055.8|1056|1055.6|532
1623146530000|2021-06-08 10:02:10|1056||1056||1056||1055.8||1993
1623146540000|2021-06-08 10:02:20|1055.8|1055.4|1056.4|1055.8|1056.4|1055.8|1055.6|1055.2|3356
1623146550000|2021-06-08 10:02:30|1056.6||1056.4||1056.6||1056.4||0
1623146570000|2021-06-08 10:02:50|1056.2|1055.6|1056|1055.4|1056.4|1055.8|1056|1055.4|500
1623146600000|2021-06-08 10:03:20|1055.8||1055.8||1055.8||1055.6||394
1623146610000|2021-06-08 10:03:30|1056||1056||1056||1056||0
1623146650000|2021-06-08 10:04:10|1055.8|1055.6|1055.6|1055|1056|1055.6|1055.6|1055|2382
1623146660000|2021-06-08 10:04:20|1055.4|1054.8|1055.2|1054.8|1055.4|1054.8|1055.2|1054.8|0
1623146690000|2021-06-08 10:04:50|1055|1054.6|1055.2|1054.6|1055.4|1054.8|1055|1054.4|327
1623146700000|2021-06-08 10:05:00||1054.4||1054.4||1054.4||1054.4|0
1623146710000|2021-06-08 10:05:10||1054.6||1054.6||1054.6||1054.6|0
1623146740000|2021-06-08 10:05:40|1055|1054.8|1055.2|1054.6|1055.2|1054.8|1055|1054.6|450
1623146770000|2021-06-08 10:06:10|1055|1054.8|1054.4|1053.8|1055|1054.8|1054.4|1053.8|2837
1623146780000|2021-06-08 10:06:20||1054||1054||1054||1054|0
1623146790000|2021-06-08 10:06:30|1054.6|1054.2|1055.6|1055|1055.6|1055|1054.6|1054.2|1939
1623146800000|2021-06-08 10:06:40|1055.4|1054.8|1055.2|1054.4|1055.4|1054.8|1055|1054.4|1847
1623146810000|2021-06-08 10:06:50|1055.4|1054.6|1055.4|1054.6|1055.4|1054.6|1055.4|1054.6|0
1623146830000|2021-06-08 10:07:10|1055.6|1054.8|1055.8|1055.2|1055.8|1055.2|1055.6|1054.8|0
1623146840000|2021-06-08 10:07:20|1055.6|1055|1055.6|1055|1055.8|1055.2|1055.6|1055|1814
1623146850000|2021-06-08 10:07:30||1054.8||1054.8||1054.8||1054.8|0
1623146860000|2021-06-08 10:07:40|1055.4|1054.6|1055.2|1054.6|1055.4|1054.6|1055.2|1054.6|0
1623146900000|2021-06-08 10:08:20|1055|1054.4|1054.8|1054.2|1055|1054.4|1054.8|1054.2|723
1623146920000|2021-06-08 10:08:40|1054.6|1054|1055.2|1054.2|1055.2|1054.4|1054.4|1054|899
1623146930000|2021-06-08 10:08:50|1055|1054.4|1055|1054.6|1055.2|1054.6|1055|1054.4|0
1623146940000|2021-06-08 10:09:00|1054.8|1054.8|1054.8|1054.6|1054.8|1054.8|1054.8|1054.4|251
1623146960000|2021-06-08 10:09:20|1054.6|1054.2|1054.6|1054|1055|1054.2|1054.6|1054|127
1623146970000|2021-06-08 10:09:30|1054.8|1054.2|1055|1054.6|1055|1054.6|1054.8|1054.2|448
1623146990000|2021-06-08 10:09:50|1055.2|1054.8|1055.2|1054.6|1055.4|1055|1055.2|1054.6|1062
1623147000000|2021-06-08 10:10:00|1055||1055||1055||1055||0
1623147040000|2021-06-08 10:10:40|1055.2|1054.8|1055.2|1054.8|1055.6|1054.8|1055|1054.6|43
1623147050000|2021-06-08 10:10:50|1055|1054.6|1055.2|1054.6|1055.2|1054.6|1055|1054.6|0
1623147100000|2021-06-08 10:11:40|1055||1055.2||1055.2||1055||0
1623147140000|2021-06-08 10:12:20|1055||1054.8||1055||1054.8||0
1623147150000|2021-06-08 10:12:30||1054.4||1054.2||1054.4||1054.2|162
1623147180000|2021-06-08 10:13:00|1055.2|1054.4|1055.6|1055.2|1055.6|1055.2|1055.2|1054.4|1556
1623147190000|2021-06-08 10:13:10|1055.8|1055.4|1056|1055.4|1056|1055.4|1055.8|1055.4|0
1623147200000|2021-06-08 10:13:20|1056.2||1056.2||1056.2||1056.2||0
1623147210000|2021-06-08 10:13:30|1056|1055.6|1056|1055.4|1056.4|1055.8|1056|1055.4|210
1623147230000|2021-06-08 10:13:50|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|0
1623147240000|2021-06-08 10:14:00|1055.6||1055.6||1055.6||1055.6||0
1623147260000|2021-06-08 10:14:20|1055.8||1055.8||1055.8||1055.8||0
1623147270000|2021-06-08 10:14:30|1056||1056||1056||1056||0
1623147280000|2021-06-08 10:14:40|1055.8||1055.6||1055.8||1055.6||0
1623147290000|2021-06-08 10:14:50|1055.8||1055.8||1055.8||1055.8||0
1623147310000|2021-06-08 10:15:10|1055.6|1055|1055.4|1055|1055.8|1055|1055.2|1055|2084
1623147320000|2021-06-08 10:15:20|1055.6||1055.6||1055.6||1055.4||0
1623147330000|2021-06-08 10:15:30|1055.4|1055.2|1055.4|1055|1055.4|1055.2|1055.2|1054.6|962
1623147340000|2021-06-08 10:15:40|1055.6||1055.4||1055.6||1055.4||0
1623147350000|2021-06-08 10:15:50|1055.2|1054.6|1055|1054.6|1055.2|1054.6|1054.6|1054.4|39
1623147360000|2021-06-08 10:16:00|1054.8|1054.4|1054.8|1054|1055.2|1054.6|1054.2|1053.8|995
1623147370000|2021-06-08 10:16:10|1054.6|1054.2|1054.6|1054|1054.8|1054.2|1054.4|1054|0
1623147380000|2021-06-08 10:16:20|1054.4|1053.8|1054.4|1053.8|1054.4|1054|1054.2|1053.6|5
1623147390000|2021-06-08 10:16:30|1054.6|1054|1054.8|1054.2|1054.8|1054.4|1054.6|1054|979
1623147400000|2021-06-08 10:16:40||1054.4||1054.4||1054.4||1054.4|0
1623147410000|2021-06-08 10:16:50|1055|1054.6|1055.4|1054.6|1055.4|1054.6|1055|1054.6|268
1623147420000|2021-06-08 10:17:00|||||||||100
1623147430000|2021-06-08 10:17:10|1055.2|1054.4|1055.2|1054.6|1055.4|1054.6|1055.2|1054.4|307
1623147440000|2021-06-08 10:17:20|1055|1054.4|1054.6|1054|1055|1054.4|1054.6|1054|205
1623147450000|2021-06-08 10:17:30|1055|1054.2|1055|1054.2|1055|1054.4|1055|1054.2|89
1623147460000|2021-06-08 10:17:40|1055.2|1054.4|1055.6|1054.8|1055.8|1054.8|1055.2|1054.4|211
1623147490000|2021-06-08 10:18:10|1056.8|1055|1056.6|1055.6|1056.8|1056|1055.8|1055|11602
1623147500000|2021-06-08 10:18:20|1056.8|1055.8|1059|1058.2|1059|1058.2|1056.8|1055.8|7121
1623147510000|2021-06-08 10:18:30|1058.8|1058|1059|1058.2|1059.2|1058.4|1058.2|1057.6|1451
1623147520000|2021-06-08 10:18:40|1059.2|1058.4|1059.6|1058.6|1059.6|1058.6|1059.2|1058.4|729
1623147530000|2021-06-08 10:18:50|1059.8|1058.8|1059.8|1059.2|1060|1059.4|1059.6|1058.8|888
1623147540000|2021-06-08 10:19:00|1059.6||1059.8||1059.8||1059.6||0
1623147550000|2021-06-08 10:19:10|1059.6|1059|1059.6|1058.8|1059.6|1059|1059.4|1058.8|33
1623147560000|2021-06-08 10:19:20|1059.4|1058.6|1059.2|1058.4|1059.6|1058.8|1058.6|1058|798
1623147580000|2021-06-08 10:19:40|1059|1057.6|1058|1057.2|1059|1057.6|1057.6|1056.8|10406
1623147590000|2021-06-08 10:19:50|1058.2||1058||1058.2||1058||0
1623147600000|2021-06-08 10:20:00|1057.8|1057|1057.6|1056.8|1057.8|1057|1057.6|1056.8|0
1623147620000|2021-06-08 10:20:20|1057.8|1057|1058|1057|1058|1057.4|1057.8|1057|0
1623147630000|2021-06-08 10:20:30||1057.2||1057.2||1057.2||1057.2|0
1623147640000|2021-06-08 10:20:40|1058.2|1057.4|1058.6|1058|1059.6|1059|1058.2|1057.4|7321
1623147650000|2021-06-08 10:20:50|1058.4|1057.6|1058.4|1057.4|1058.6|1057.6|1058.2|1057.4|984
1623147660000|2021-06-08 10:21:00||1057.6||1057.8||1057.8||1057.6|0
1623147680000|2021-06-08 10:21:20|1058.6|1058|1058.6|1057.8|1058.8|1058|1058.6|1057.8|364
1623147690000|2021-06-08 10:21:30|1058.8|1058|1058.8|1058|1058.8|1058.2|1058.4|1057.8|973
1623147700000|2021-06-08 10:21:40|1058.6||1058.6||1058.6||1058.6||0
1623147720000|2021-06-08 10:22:00||1057.8||1057.8||1057.8||1057.8|0
1623147730000|2021-06-08 10:22:10|1058.4||1058.4||1058.4||1058.4||0
1623147740000|2021-06-08 10:22:20|1058.6|1058|1058.8|1058|1058.8|1058.2|1058.6|1058|225
1623147760000|2021-06-08 10:22:40|1058.6||1058.6||1058.6||1058.6||0
1623147780000|2021-06-08 10:23:00|1058.8|1058.2|1059.8|1059.2|1059.8|1059.2|1058.8|1058.2|14000
1623147790000|2021-06-08 10:23:10|1059.6|1059|1059.2|1058.8|1060|1059|1059|1058.8|2359
1623147800000|2021-06-08 10:23:20|1059|1058.4|1059|1058.4|1059.2|1058.4|1058.8|1058.2|721
1623147820000|2021-06-08 10:23:40|1058.8|1058.2|1058|1057.8|1058.8|1058.2|1058|1057.4|1908
1623147840000|2021-06-08 10:24:00|1057.8|1057.4|1057.4|1056.4|1057.8|1057.4|1057.4|1056.4|857
1623147860000|2021-06-08 10:24:20|1057.6|1057.4|1058|1057.4|1058|1057.4|1057.6|1057.4|12263
1623147880000|2021-06-08 10:24:40|1057.8|1057.2|1058|1057.2|1058|1057.2|1057.4|1056.8|2737
1623147890000|2021-06-08 10:24:50|1057.8|1057|1057.8|1057|1057.8|1057|1057.8|1057|0
1623147900000|2021-06-08 10:25:00|1057.6||1057.2||1057.6||1057.2||0
1623147910000|2021-06-08 10:25:10|1057.4||1057.4||1057.6||1057.2||52
1623147920000|2021-06-08 10:25:20|1057.6||1057.6||1057.6||1057.4||0
1623147930000|2021-06-08 10:25:30|1057.4||1057.4||1057.4||1057.4||0
1623147950000|2021-06-08 10:25:50|1057.2||1057.4||1057.4||1057.2||0
1623147960000|2021-06-08 10:26:00|1057.8|1057.2|1057.6|1057.4|1058|1057.6|1057.6|1057|529
1623147970000|2021-06-08 10:26:10|1058|1057.6|1058.2|1057.4|1058.6|1057.8|1058|1057.4|2178
1623147980000|2021-06-08 10:26:20|1058||1058||1058||1058||0
1623148010000|2021-06-08 10:26:50|1057.8||1058||1058||1057.8||0
1623148020000|2021-06-08 10:27:00|||||||||50
1623148030000|2021-06-08 10:27:10|1057.8|1057.2|1057.2|1056.6|1058|1057.2|1057|1056.6|330
1623148040000|2021-06-08 10:27:20||1056.4||1056.4||1056.4||1056.4|0
1623148070000|2021-06-08 10:27:50||1056.6||1056.8||1056.8||1056.6|0
1623148100000|2021-06-08 10:28:20|1057|1056.6|1057.2|1056.6|1057.2|1056.6|1057|1056.6|250
1623148130000|2021-06-08 10:28:50|1057||1057||1057.2||1057||750
1623148140000|2021-06-08 10:29:00|1057.2|1056.4|1055.8|1055.2|1057.2|1056.4|1055.6|1054.8|4077
1623148150000|2021-06-08 10:29:10|1056|1055.4|1056.6|1055.8|1056.6|1055.8|1056|1055.4|654
1623148160000|2021-06-08 10:29:20|1056.4|1056|1056.2|1055.4|1056.6|1056|1056|1055.4|0
1623148180000|2021-06-08 10:29:40||1055.6||1055.6||1055.6||1055.6|0
1623148200000|2021-06-08 10:30:00||1055.4||1055.4||1055.4||1055.4|0
1623148210000|2021-06-08 10:30:10|1056||1056||1056.2||1056||0
1623148220000|2021-06-08 10:30:20|1055.8|1055.2|1055.2|1054.6|1055.8|1055.2|1055.2|1054.6|1292
1623148230000|2021-06-08 10:30:30|1055|1054.4|1055.2|1054.6|1055.2|1054.6|1055|1054.4|250
1623148240000|2021-06-08 10:30:40|1055.4|1054.8|1055.2|1054.6|1055.6|1055|1055.2|1054.6|572
1623148260000|2021-06-08 10:31:00|1055.8|1054.8|1055.2|1054.6|1055.8|1055|1055.2|1054.6|8282
1623148270000|2021-06-08 10:31:10|1055|1054.4|1055.2|1054.4|1055.2|1054.6|1054.8|1054.2|163
1623148280000|2021-06-08 10:31:20|1055|1054.6|1055.2|1054.4|1055.2|1054.6|1055|1054.4|0
1623148290000|2021-06-08 10:31:30|1055||1055||1055||1055||0
1623148300000|2021-06-08 10:31:40|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|0
1623148320000|2021-06-08 10:32:00|1054.6|1054|1055|1054.4|1055|1054.4|1054.6|1054|2569
1623148330000|2021-06-08 10:32:10||1054.2||1054.2||1054.2||1054.2|0
1623148340000|2021-06-08 10:32:20|1054.8|1054.4|1055|1054.2|1055|1054.4|1054.8|1054.2|500
1623148350000|2021-06-08 10:32:30|1054.8|1054|1054.8|1054.2|1054.8|1054.2|1054.8|1054|0
1623148360000|2021-06-08 10:32:40|1055|1054.4|1055.4|1054.8|1055.4|1054.8|1055|1054.4|2201
1623148390000|2021-06-08 10:33:10|1055.2||1055.2||1055.2||1055.2||0
1623148410000|2021-06-08 10:33:30|1055.4|1055|1055.4|1054.8|1055.4|1055|1055.4|1054.8|409
1623148430000|2021-06-08 10:33:50|1055.6|1055|1055.8|1055.2|1055.8|1055.2|1055.6|1055|938
1623148440000|2021-06-08 10:34:00|1056.2|1055.4|1056.4|1055.6|1056.4|1055.8|1056.2|1055.4|475
1623148450000|2021-06-08 10:34:10|1056.2||1056.4||1056.4||1056.2||0
1623148460000|2021-06-08 10:34:20|1056.6|1055.8|1056.6|1055.8|1056.6|1055.8|1056.6|1055.8|0
1623148470000|2021-06-08 10:34:30|1056.8|1056|1057|1056.4|1057.2|1056.4|1056.8|1056|400
1623148480000|2021-06-08 10:34:40|1057.2|1056.6|1057.4|1056.6|1057.6|1056.8|1057.2|1056.6|250
1623148490000|2021-06-08 10:34:50|1057.6|1056.8|1057.6|1056.8|1057.6|1056.8|1057.2|1056.8|0
1623148500000|2021-06-08 10:35:00|1057.4||1057.4||1057.4||1057.4||0
1623148520000|2021-06-08 10:35:20|1057.6|1057|1058|1057.2|1058.2|1057.2|1057.4|1056.8|508
1623148530000|2021-06-08 10:35:30|1058.2|1057.4|1058|1057.4|1058.4|1057.6|1057.8|1057.4|459
1623148550000|2021-06-08 10:35:50|1058.2|1057.6|1058.4|1057.6|1058.4|1057.6|1058.2|1057.6|0
1623148560000|2021-06-08 10:36:00|1058.6|1057.8|1058.6|1057.8|1058.8|1058|1058.6|1057.8|250
1623148580000|2021-06-08 10:36:20|1058.4|1057.6|1058|1057.4|1058.6|1057.8|1058|1057.4|250
1623148590000|2021-06-08 10:36:30|1058.2||1058||1058.2||1058||0
1623148600000|2021-06-08 10:36:40|1057.8|1057.2|1057.4|1056.8|1057.8|1057.2|1057.4|1056.8|1
1623148610000|2021-06-08 10:36:50|1057.2|1056.6|1057.6|1057.2|1057.8|1057.2|1057.2|1056.6|1730
1623148620000|2021-06-08 10:37:00|||||||||362
1623148630000|2021-06-08 10:37:10|1057.8|1057.4|1058.4|1058|1058.6|1058|1057.8|1057.4|724
1623148640000|2021-06-08 10:37:20|1058|1057.8|1058|1057.6|1058|1057.8|1058|1057.6|1
1623148650000|2021-06-08 10:37:30|1057.8|1057.4|1058|1057.4|1058|1057.4|1057.8|1057.2|0
1623148670000|2021-06-08 10:37:50|1058.4|1057.6|1057.8|1057|1058.6|1057.8|1057.8|1057|1022
1623148680000|2021-06-08 10:38:00|1057.6||1057.4||1057.6||1057.4||0
1623148690000|2021-06-08 10:38:10|1057.6|1057.4|1057.2|1056.6|1057.8|1057.4|1057.2|1056.6|4022
1623148700000|2021-06-08 10:38:20|1057|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|203
1623148710000|2021-06-08 10:38:30|1057.2||1057.2||1057.2||1057.2||0
1623148740000|2021-06-08 10:39:00||1056.8||1056.8||1056.8||1056.8|0
1623148750000|2021-06-08 10:39:10|1057.4|1057|1057.6|1056.8|1058|1057.2|1057.4|1056.8|1568
1623148760000|2021-06-08 10:39:20|1057.8|1057|1058|1057.2|1058|1057.2|1057.8|1057|388
1623148770000|2021-06-08 10:39:30|1057.8||1057.8||1057.8||1057.8||0
1623148780000|2021-06-08 10:39:40|1058|1057.4|1058|1057.6|1058|1057.6|1058|1057.4|53
1623148790000|2021-06-08 10:39:50||1057.4||1057.2||1057.4||1057.2|0
1623148800000|2021-06-08 10:40:00|1057.8||1057.8||1057.8||1057.8||0
1623148810000|2021-06-08 10:40:10|1057.6||1057.6||1057.6||1057.6||0
1623148840000|2021-06-08 10:40:40|1057.8|1057.4|1058|1057.4|1058|1057.4|1057.8|1057.2|1796
1623148860000|2021-06-08 10:41:00|1057.8|1057.2|1057.6|1057.2|1057.8|1057.2|1057.6|1057.2|203
1623148870000|2021-06-08 10:41:10|1057.4|1057|1057.6|1057|1057.6|1057|1057.4|1057|1119
1623148880000|2021-06-08 10:41:20|1057.8|1057.2|1058|1057.4|1058|1057.4|1057.8|1057.2|361
1623148890000|2021-06-08 10:41:30|1058.2|1057.6|1058.6|1058.2|1059|1058.2|1058.2|1057.6|2500
1623148920000|2021-06-08 10:42:00|1058.8|1058.4|1058.8|1058.2|1058.8|1058.4|1058.6|1058.2|1077
1623148930000|2021-06-08 10:42:10|1059|1058.4|1059.4|1058.6|1059.4|1058.6|1059|1058.4|500
1623148940000|2021-06-08 10:42:20|1058.8|1058.8|1059.4|1058.8|1059.4|1058.8|1058.8|1058.8|1
1623148970000|2021-06-08 10:42:50|1059.6|1059|1059.6|1059|1059.8|1059.2|1059.6|1058.8|250
1623148980000|2021-06-08 10:43:00|1059.4|1058.8|1059|1058.6|1059.4|1058.8|1058.8|1058.6|1270
1623148990000|2021-06-08 10:43:10|1058.8||1058.8||1058.8||1058.8||0
1623149000000|2021-06-08 10:43:20|1058.6|1058.4|1058.6|1058.2|1058.6|1058.4|1058.6|1058.2|454
1623149010000|2021-06-08 10:43:30|1058.4|1058|1058.4|1057.6|1058.4|1058|1058|1057.6|1017
1623149030000|2021-06-08 10:43:50|1058.2||1058.2||1058.2||1058.2||0
1623149040000|2021-06-08 10:44:00|1058|1057.4|1058.4|1057.8|1058.8|1058.2|1058|1057.4|1255
1623149050000|2021-06-08 10:44:10|1058.6|1058|1058.8|1058|1058.8|1058.2|1058.6|1058|230
1623149060000|2021-06-08 10:44:20|1058.6||1058.8||1058.8||1058.6||0
1623149080000|2021-06-08 10:44:40|1058.6|1058.2|1058.2|1057.6|1058.6|1058.2|1058.2|1057.4|553
1623149110000|2021-06-08 10:45:10|1058.4|1057.8|1058.6|1058|1059|1058.6|1058.4|1057.8|5385
1623149120000|2021-06-08 10:45:20|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|0
1623149130000|2021-06-08 10:45:30||1057.6||1057.8||1057.8||1057.6|0
1623149170000|2021-06-08 10:46:10|1058.6|1058|1058.4|1057.8|1058.8|1058.2|1058.4|1057.8|1428
1623149200000|2021-06-08 10:46:40|1058.6|1058|1058.8|1058|1058.8|1058.2|1058.4|1057.8|1089
1623149210000|2021-06-08 10:46:50|1058.6||1058.4||1058.6||1058.4||0
1623149230000|2021-06-08 10:47:10|1058.2||1058.2||1058.2||1058.2||0
1623149240000|2021-06-08 10:47:20|1058|1057.8|1058|1057.6|1058|1057.8|1058|1057.6|731
1623149250000|2021-06-08 10:47:30|1057.8|1057.8|1058|1057.8|1058|1057.8|1057.8|1057.8|500
1623149300000|2021-06-08 10:48:20|1058.2|1058|1058.8|1058.2|1058.8|1058.2|1058.2|1058|605
1623149310000|2021-06-08 10:48:30|1059||1058.8||1059||1058.8||0
1623149320000|2021-06-08 10:48:40|1059|1058.4|1058.8|1058.2|1059|1058.4|1058.8|1058.2|0
1623149330000|2021-06-08 10:48:50|1058.6|1058.4|1058.8|1058.2|1058.8|1058.4|1058.6|1058.2|1672
1623149390000|2021-06-08 10:49:50|1059|1058.4|1059.2|1059|1059.6|1059|1059|1058.4|1260
1623149400000|2021-06-08 10:50:00|1059.6|1059.2|1059.6|1059|1060|1059.2|1059.6|1058.8|1648
1623149410000|2021-06-08 10:50:10|1059.8|1059.2|1060|1059.6|1060|1059.8|1059.8|1059.2|283
1623149430000|2021-06-08 10:50:30||1059.4||1059.4||1059.4||1059.4|0
1623149450000|2021-06-08 10:50:50|1059.8|1059.2|1059.8|1059.2|1060|1059.4|1059.4|1059|841
1623149480000|2021-06-08 10:51:20|1059.6|1059|1059.8|1059.2|1059.8|1059.4|1059.6|1059|596
1623149490000|2021-06-08 10:51:30|1059.6|1059|1059.6|1059|1059.6|1059|1059.6|1059|0
1623149500000|2021-06-08 10:51:40|||||||||20
1623149510000|2021-06-08 10:51:50|1059.8|1059.2|1059.8|1059.2|1059.8|1059.4|1059.6|1059.2|861
1623149520000|2021-06-08 10:52:00|1059.6|1059|1059.6|1059|1059.6|1059|1059.6|1059|0
1623149530000|2021-06-08 10:52:10|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.2|1058.8|1136
1623149550000|2021-06-08 10:52:30|1059.2|1058.6|1059.2|1058.6|1059.2|1058.8|1059|1058.4|1126
1623149560000|2021-06-08 10:52:40|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|0
1623149570000|2021-06-08 10:52:50|1059.6|1058.6|1059.6|1059.4|1060|1059.4|1059.6|1058.6|2828
1623149590000|2021-06-08 10:53:10|1059.4|1058.8|1059.2|1058.6|1059.4|1058.8|1059|1058.6|899
1623149600000|2021-06-08 10:53:20|1059.6|1058.8|1059.6|1059|1059.8|1059|1059.2|1058.8|1841
1623149610000|2021-06-08 10:53:30|1059.4|1058|1059.2|1058.6|1059.4|1058.6|1058.8|1058|9509
1623149620000|2021-06-08 10:53:40|1059||1059.2||1059.2||1059||0
1623149630000|2021-06-08 10:53:50|1059|1058.4|1059.2|1058.6|1059.2|1058.6|1059|1058.4|1000
1623149640000|2021-06-08 10:54:00||1058.4||1058.4||1058.4||1058.4|0
1623149660000|2021-06-08 10:54:20||1058.6||1058.6||1058.6||1058.6|188
1623149670000|2021-06-08 10:54:30|1059|1058.4|1059|1058.4|1059|1058.4|1059|1058.4|0
1623149680000|2021-06-08 10:54:40|||||||||120
1623149700000|2021-06-08 10:55:00|1059.2|1058.6|1059.4|1058.8|1059.4|1058.8|1059.2|1058.6|1037
1623149710000|2021-06-08 10:55:10|1059.2|1058.6|1059.4|1058.6|1059.4|1059|1059|1058.4|2158
1623149730000|2021-06-08 10:55:30|1059.2|1058.4|1059|1058.2|1059.2|1058.4|1058.8|1058.2|1250
1623149740000|2021-06-08 10:55:40|1059.2|1058.4|1059.2|1058.6|1059.2|1058.6|1059.2|1058.4|0
1623149760000|2021-06-08 10:56:00|1059|1058.4|1058.8|1058.2|1059|1058.4|1058.4|1058|0
1623149770000|2021-06-08 10:56:10|1058.4||1058.8||1058.8||1058.4||94
1623149780000|2021-06-08 10:56:20|1058.6||1058.6||1058.6||1058.6||0
1623149790000|2021-06-08 10:56:30|1059|1058.4|1059.2|1058.6|1059.2|1058.6|1058.6|1058.2|4172
1623149800000|2021-06-08 10:56:40|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.2|1058.8|0
1623149810000|2021-06-08 10:56:50|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|0
1623149820000|2021-06-08 10:57:00||1058.8||1058.6||1058.8||1058.6|700
1623149860000|2021-06-08 10:57:40|1059.4||1059.2||1059.4||1059||600
1623149870000|2021-06-08 10:57:50|1059.4|1058.8|1059|1058.6|1059.6|1059|1059|1058.6|1285
1623149880000|2021-06-08 10:58:00|1059.2|1058.8|1059.2|1058.6|1059.2|1058.8|1058.6|1058.4|2098
1623149910000|2021-06-08 10:58:30|1059.4|1058.8|1060|1059.4|1060|1059.4|1059.4|1058.8|945
1623149920000|2021-06-08 10:58:40|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.6|1059.2|1309
1623149930000|2021-06-08 10:58:50||1059.4||1059.2||1059.4||1059.2|1439
1623149940000|2021-06-08 10:59:00|1059.6||1059.8||1059.8||1059.6||0
1623149950000|2021-06-08 10:59:10|1059.6||1059.8||1059.8||1059.6||0
1623149970000|2021-06-08 10:59:30|1059.6||1059.8||1059.8||1059.6||245
1623149990000|2021-06-08 10:59:50|1059.6||1059.4||1059.6||1059.4||0
1623150000000|2021-06-08 11:00:00|1059.2|1059|1059.6|1058.4|1059.6|1059.2|1059.2|1058.4|682
1623150130000|2021-06-08 11:02:10|1060|1059|1058.8|1058.4|1060|1059|1058.6|1058.4|2883
1623150140000|2021-06-08 11:02:20|1059|1058.6|1059.4|1058.8|1059.6|1059.2|1059|1058.6|3890
1623150150000|2021-06-08 11:02:30|1059.6|1059|1059.6|1059|1059.6|1059.2|1059.2|1059|1290
1623150160000|2021-06-08 11:02:40|1059.8|1059.2|1059.8|1059.2|1059.8|1059.6|1059.8|1059.2|786
1623150170000|2021-06-08 11:02:50|1059.4|1059|1059.8|1059.2|1059.8|1059.2|1059.4|1059|613
1623150180000|2021-06-08 11:03:00|1059.6|1059|1059.4|1058.6|1059.6|1059|1058.6|1058.4|755
1623150200000|2021-06-08 11:03:20|1059.2||1059.2||1059.2||1059.2||0
1623150240000|2021-06-08 11:04:00|1059||1059||1059||1059||0
1623150250000|2021-06-08 11:04:10||1058.4||1058.4||1058.4||1058.4|0
1623150280000|2021-06-08 11:04:40|1058.8|1058.6|1059|1058.4|1059|1058.6|1058.4|1058|627
1623150330000|2021-06-08 11:05:30||1058.6||1058.6||1058.6||1058.6|0
1623150340000|2021-06-08 11:05:40|1059.2|1058.8|1058.4|1058|1059.2|1058.8|1058.4|1058|2292
1623150350000|2021-06-08 11:05:50|1058.6||1058.6||1058.6||1058.6||1000
1623150370000|2021-06-08 11:06:10|1058.4|1058.2|1058.8|1058.4|1059|1058.6|1058.2|1058.2|1272
1623150380000|2021-06-08 11:06:20|1059|1058.2|1059|1058.8|1059.2|1058.8|1059|1058.2|0
1623150390000|2021-06-08 11:06:30|1059.2|1058.6|1061|1060.4|1061|1060.4|1059|1058.4|20194
1623150400000|2021-06-08 11:06:40|1061.2|1060.6|1061.6|1061|1061.6|1061.2|1061.2|1060.6|1571
1623150410000|2021-06-08 11:06:50||1060.8||1061||1061||1060.8|2
1623150420000|2021-06-08 11:07:00||1060.8||1060.8||1060.8||1060.8|0
1623150440000|2021-06-08 11:07:20||1061||1061||1061||1061|0
1623150460000|2021-06-08 11:07:40||1060.8||1061||1061||1060.8|0
1623150470000|2021-06-08 11:07:50|1061.8|1061.6|1061|1060.4|1062|1061.6|1061|1060.4|2136
1623150490000|2021-06-08 11:08:10|1060.6|1060.6|1062|1061.4|1062|1061.6|1060.6|1060.6|1321
1623150510000|2021-06-08 11:08:30|||||||||50
1623150550000|2021-06-08 11:09:10|1062.2|1061.6|1062.6|1061.6|1062.8|1062|1062|1061.6|7559
1623150560000|2021-06-08 11:09:20|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|0
1623150570000|2021-06-08 11:09:30|1061.8|1061.6|1062.2|1061.8|1062.4|1061.8|1061.8|1061.6|2000
1623150580000|2021-06-08 11:09:40|1062.4|1062|1062.8|1062.2|1063|1062.4|1062.4|1062|1150
1623150600000|2021-06-08 11:10:00|1062.6|1062|1062.6|1061.8|1062.6|1062|1062.6|1061.8|0
1623150620000|2021-06-08 11:10:20|1061.8|1061.6|1062.6|1061.8|1062.6|1061.8|1061.8|1061.4|2000
1623150640000|2021-06-08 11:10:40|1062.4|1061.6|1062.2|1061.4|1062.4|1061.6|1062|1061.4|0
1623150650000|2021-06-08 11:10:50|1062|1061.2|1061.8|1061|1062|1061.2|1061.6|1061|0
1623150660000|2021-06-08 11:11:00|1061.6|1060.8|1061.8|1061.4|1061.8|1061.4|1061.6|1060.8|1000
1623150670000|2021-06-08 11:11:10|1062|1061.6|1062.4|1061.6|1062.6|1061.6|1062|1061.6|296
1623150680000|2021-06-08 11:11:20|1061.8|1061.8|1062.4|1061.8|1062.6|1061.8|1061.8|1061.6|504
1623150690000|2021-06-08 11:11:30||1062||1062||1062||1062|0
1623150700000|2021-06-08 11:11:40|1062.8|1062.2|1062.6|1062|1063|1062.2|1062.4|1061.8|1205
1623150710000|2021-06-08 11:11:50|1062.8|1062.2|1062.8|1062|1062.8|1062.2|1062.6|1062|300
1623150720000|2021-06-08 11:12:00|1062.6||1062.4||1062.6||1062.4||0
1623150750000|2021-06-08 11:12:30|1062.2|1061.8|1062.4|1061.8|1062.4|1061.8|1062.2|1061.8|22
1623150760000|2021-06-08 11:12:40|1062.2||1062.2||1062.2||1062.2||0
1623150770000|2021-06-08 11:12:50|1062||1062||1062||1062||0
1623150790000|2021-06-08 11:13:10|1061.8|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|30
1623150810000|2021-06-08 11:13:30|1061.4|1061.2|1061.6|1061.4|1061.8|1061.4|1061.4|1061|2000
1623150820000|2021-06-08 11:13:40|1061.8||1061.8||1061.8||1061.8||690
1623150850000|2021-06-08 11:14:10|1061.6||1061.6||1061.8||1061.6||250
1623150860000|2021-06-08 11:14:20|1061.8||1061.8||1061.8||1061.8||0
1623150870000|2021-06-08 11:14:30|1061.6|1061.6|1062|1061.4|1062|1061.6|1061.6|1061.4|220
1623150900000|2021-06-08 11:15:00||1061.6||1061.6||1061.6||1061.6|0
1623150910000|2021-06-08 11:15:10|1062.2|1061.8|1063|1062.4|1063|1062.6|1062.2|1061.8|4825
1623150930000|2021-06-08 11:15:30|1062.8|1062.2|1062.8|1062|1063|1062.2|1062.4|1062|1250
1623150940000|2021-06-08 11:15:40||1062.2||1062.2||1062.2||1062.2|0
1623150960000|2021-06-08 11:16:00|1062.6|1062|1062.4|1061.8|1062.6|1062|1062.2|1061.8|391
1623150970000|2021-06-08 11:16:10|1062.2|1062|1062.4|1061.8|1062.4|1062|1062.2|1061.8|150
1623150980000|2021-06-08 11:16:20|1062.2||1062.4||1062.4||1062.2||0
1623151010000|2021-06-08 11:16:50|1062.2||1062.2||1062.2||1062||0
1623151030000|2021-06-08 11:17:10|1062.4|1062|1063|1062.4|1063|1062.4|1062.4|1062|1277
1623151040000|2021-06-08 11:17:20|1063.4|1062.6|1063.4|1062.6|1063.6|1062.8|1063.4|1062.6|20
1623151090000|2021-06-08 11:18:10|1063.8|1062.8|1064|1063.4|1064|1063.6|1063.6|1062.8|6137
1623151100000|2021-06-08 11:18:20|1063.8|1063.2|1064|1063.4|1064|1063.4|1063.6|1063.2|984
1623151110000|2021-06-08 11:18:30|1063.8|1063.2|1064.8|1064.2|1065|1064.2|1063.8|1063.2|6069
1623151120000|2021-06-08 11:18:40|1064.6|1064.4|1064.6|1064|1065|1064.4|1064.4|1064|3116
1623151130000|2021-06-08 11:18:50|1064.8|1063.8|1065|1064.4|1065|1064.4|1064.8|1063.8|2238
1623151140000|2021-06-08 11:19:00|1064.8|1064.2|1064.8|1064.2|1065|1064.8|1064.8|1064.2|375
1623151170000|2021-06-08 11:19:30|1065||1065||1065||1065||0
1623151180000|2021-06-08 11:19:40|1064.8||1064.8||1064.8||1064.8||0
1623151190000|2021-06-08 11:19:50|1064.6|1064|1065.4|1064.6|1065.8|1064.6|1064.4|1064|1468
1623151200000|2021-06-08 11:20:00|1065.6||1065.4||1065.6||1065.4||0
1623151240000|2021-06-08 11:20:40|1065.6|1065.4|1065.6|1064.8|1066|1065.4|1065.6|1064.8|1775
1623151250000|2021-06-08 11:20:50||1065||1065||1065||1065|10
1623151260000|2021-06-08 11:21:00|1065.4|1064.8|1065.6|1064.6|1065.6|1064.8|1065.4|1064.6|0
1623151280000|2021-06-08 11:21:20|1065.4|1065|1065.6|1065|1065.6|1065|1065.4|1065|0
1623151300000|2021-06-08 11:21:40|1065.8|1065.2|1066|1065.4|1066|1065.4|1065.8|1065.2|0
1623151310000|2021-06-08 11:21:50||1065.2||1065.6||1065.6||1065.2|0
1623151320000|2021-06-08 11:22:00|1065.8|1065.4|1066|1065.2|1066.2|1065.4|1065.6|1065.2|1
1623151330000|2021-06-08 11:22:10|1065.8|1065.6|1066|1065.2|1066|1065.6|1065.8|1065.2|15
1623151340000|2021-06-08 11:22:20||1065.4||1065.4||1065.4||1065.4|0
1623151350000|2021-06-08 11:22:30|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|0
1623151360000|2021-06-08 11:22:40|1065.6|1065|1065.4|1065|1065.6|1065|1065.4|1065|573
1623151370000|2021-06-08 11:22:50|1065.2|1065.2|1066|1065.4|1066.2|1065.4|1065.2|1065.2|1083
1623151400000|2021-06-08 11:23:20|1066.2|1065.6|1066|1065.4|1066.2|1065.6|1066|1065.4|340
1623151420000|2021-06-08 11:23:40|1065.8|1065.2|1065.8|1065|1065.8|1065.2|1065.8|1065|0
1623151430000|2021-06-08 11:23:50|1065.4|1065.2|1064.8|1064|1065.8|1065.2|1064.6|1064|5466
1623151450000|2021-06-08 11:24:10|1064.6|1063.8|1064.4|1063.8|1064.6|1063.8|1064.4|1063.8|0
1623151470000|2021-06-08 11:24:30|1064.2|1063.6|1064.4|1063.8|1064.4|1063.8|1064|1063.6|361
1623151480000|2021-06-08 11:24:40|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|0
1623151490000|2021-06-08 11:24:50|1064.8|1064.2|1065|1064.4|1065|1064.4|1064.8|1064.2|120
1623151530000|2021-06-08 11:25:30|1064.8|1064.6|1064.8|1064|1065|1064.6|1064.8|1064|929
1623151590000|2021-06-08 11:26:30||1064.2||1064.2||1064.2||1064.2|0
1623151600000|2021-06-08 11:26:40|1065|1064.4|1064.8|1064.2|1065|1064.6|1064.8|1064.2|1121
1623151610000|2021-06-08 11:26:50|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|664
1623151650000|2021-06-08 11:27:30|1064.8|1064.6|1065.8|1065|1065.8|1065|1064.8|1064.6|5748
1623151660000|2021-06-08 11:27:40||1065.2||1065.2||1065.2||1065.2|0
1623151680000|2021-06-08 11:28:00|1065.6|1065|1065.4|1064.8|1065.6|1065|1065.4|1064.8|15
1623151690000|2021-06-08 11:28:10|1065.2||1065.4||1065.4||1065.2||0
1623151700000|2021-06-08 11:28:20|1065.2|1064.6|1065|1064.4|1065.2|1064.6|1065|1064.4|0
1623151730000|2021-06-08 11:28:50|1065.2|1064.6|1065.8|1064.8|1065.8|1064.8|1065.2|1064.6|9
1623151740000|2021-06-08 11:29:00|1065.6|1064.6|1065.4|1064.6|1065.6|1064.6|1065.4|1064.6|0
1623151770000|2021-06-08 11:29:30|1065.2|1064.4|1065.4|1064.6|1065.4|1064.6|1065.2|1064.4|250
1623151800000|2021-06-08 11:30:00|1065.2|1064.4|1064.8|1064.2|1065.2|1064.4|1064.6|1064.2|775
1623151810000|2021-06-08 11:30:10|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|0
1623151830000|2021-06-08 11:30:30|1065.2||1065||1065.2||1065||0
1623151860000|2021-06-08 11:31:00|1064.8||1065||1065||1064.6||94
1623151870000|2021-06-08 11:31:10|1065.2|1064.6|1065|1064.4|1065.4|1065|1065|1064.4|2165
1623151890000|2021-06-08 11:31:30|1064.8|1064.2|1064.2|1063.4|1064.8|1064.2|1064|1063.4|3328
1623151910000|2021-06-08 11:31:50||1063.6||1063.6||1063.6||1063.6|0
1623151950000|2021-06-08 11:32:30|1064||1064||1064.2||1064||175
1623151970000|2021-06-08 11:32:50|1064.2|1063.8|1064.6|1064|1064.6|1064.2|1064.2|1063.8|3180
1623151980000|2021-06-08 11:33:00|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|0
1623151990000|2021-06-08 11:33:10|1064.2|1063.6|1064.4|1063.8|1064.4|1063.8|1064.2|1063.6|0
1623152000000|2021-06-08 11:33:20|1064.2|1063.6|1064.4|1063.8|1064.4|1063.8|1064.2|1063.6|1408
1623152020000|2021-06-08 11:33:40|1064.6|1064|1064.6|1064.2|1064.6|1064.2|1064.6|1064|470
1623152030000|2021-06-08 11:33:50|||||||||1
1623152040000|2021-06-08 11:34:00|1064.4|1064|1064.6|1064|1064.6|1064|1064.4|1064|500
1623152050000|2021-06-08 11:34:10|1064.4|1063.8|1064.4|1063.6|1064.6|1063.8|1064.4|1063.6|567
1623152070000|2021-06-08 11:34:30|1064.2|1063.8|1064.6|1064|1064.6|1064.2|1064.2|1063.8|2670
1623152080000|2021-06-08 11:34:40|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|0
1623152100000|2021-06-08 11:35:00|1064|1064|1064.4|1063.8|1064.4|1064|1064|1063.8|31
1623152110000|2021-06-08 11:35:10|1064.2|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|550
1623152130000|2021-06-08 11:35:30|1064|1063.6|1063.8|1063.2|1064|1063.8|1063.6|1063.2|1212
1623152150000|2021-06-08 11:35:50|1063.6|1063|1063.6|1063|1063.6|1063.2|1063.6|1063|0
1623152160000|2021-06-08 11:36:00|1063.8|1063.2|1063.8|1063.2|1063.8|1063.4|1063.8|1063.2|676
1623152180000|2021-06-08 11:36:20||1063.4||1063.2||1063.4||1063.2|0
1623152210000|2021-06-08 11:36:50|1063.6|1063|1063.6|1063|1063.6|1063.2|1063.6|1063|1000
1623152220000|2021-06-08 11:37:00|1063.4||1063.6||1063.6||1063.4||0
1623152240000|2021-06-08 11:37:20|1063.4||1063.6||1063.6||1063.4||400
1623152260000|2021-06-08 11:37:40|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|0
1623152280000|2021-06-08 11:38:00|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|1
1623152300000|2021-06-08 11:38:20|1063.2|1062.8|1062.8|1062.2|1063.2|1062.8|1062.8|1062.2|572
1623152340000|2021-06-08 11:39:00|1062.6||1062.4||1062.6||1062.4||1056
1623152350000|2021-06-08 11:39:10||1062||1062||1062||1062|186
1623152370000|2021-06-08 11:39:30|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.4|1000
1623152380000|2021-06-08 11:39:40|1061.8|1061.4|1061.6|1061|1061.8|1061.4|1061.6|1061|780
1623152390000|2021-06-08 11:39:50||1061.2||1061.2||1061.2||1061.2|107
1623152400000|2021-06-08 11:40:00|1061.8|1061|1062|1061.2|1062|1061.4|1061.8|1061|905
1623152430000|2021-06-08 11:40:30|1061.8|1061|1062|1061.4|1062|1061.4|1061.8|1061|1000
1623152440000|2021-06-08 11:40:40|1061.8||1061.8||1061.8||1061.8||0
1623152450000|2021-06-08 11:40:50|1062||1062||1062||1062||0
1623152460000|2021-06-08 11:41:00||1061.6||1061.4||1061.6||1061.4|200
1623152480000|2021-06-08 11:41:20|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1062|574
1623152490000|2021-06-08 11:41:30|1062.2|1061.6|1062|1061.4|1062.2|1061.6|1062|1061.4|41
1623152500000|2021-06-08 11:41:40|1061.8|1061.2|1061.6|1061|1061.8|1061.2|1061.6|1061|0
1623152530000|2021-06-08 11:42:10|1061.4|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061.2|0
1623152540000|2021-06-08 11:42:20|1061.4|1061|1061.6|1061|1061.6|1061|1061.4|1061|1
1623152580000|2021-06-08 11:43:00|1061.4|1060.8|1061|1060.6|1061.4|1060.8|1060.8|1060.4|1708
1623152680000|2021-06-08 11:44:40|1061.4|1060.8|1060.2|1060|1061.4|1060.8|1060.2|1060|1197
1623152690000|2021-06-08 11:44:50|1060.6|1060.2|1060.8|1060.2|1060.8|1060.2|1060.6|1060.2|342
1623152700000|2021-06-08 11:45:00|1061|1060.4|1061.6|1061|1061.6|1061|1060.8|1060.4|711
1623152710000|2021-06-08 11:45:10|1061.4|1061.2|1061.6|1061|1061.6|1061.2|1061.4|1061|0
1623152730000|2021-06-08 11:45:30|1061.4|1060.8|1061|1060.4|1061.4|1060.8|1061|1060.4|89
1623152750000|2021-06-08 11:45:50|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|0
1623152790000|2021-06-08 11:46:30|1060.6|1060|1060.4|1060|1060.6|1060|1060.4|1060|0
1623152820000|2021-06-08 11:47:00|1060.8|1060.2|1061|1060.6|1061.2|1060.6|1060.8|1060.2|486
1623152850000|2021-06-08 11:47:30|1060.8|1060.4|1060.6|1060|1060.8|1060.4|1060.6|1060|463
1623152910000|2021-06-08 11:48:30|1060.4||1060.4||1060.4||1060.4||0
1623152920000|2021-06-08 11:48:40|1060.2|1059.8|1060|1059.8|1060.2|1059.8|1059.8|1059.4|3093
1623152940000|2021-06-08 11:49:00|1060.2|1060|1060|1059.8|1060.2|1060|1060|1059.8|3454
1623153000000|2021-06-08 11:50:00|1060.2|1060|1060.2|1060|1060.6|1060|1060.2|1059.8|2000
1623153010000|2021-06-08 11:50:10|1060.6||1060.6||1060.6||1060.6||78
1623153020000|2021-06-08 11:50:20|1060.4|1059.8|1060.6|1059.8|1060.6|1059.8|1060.4|1059.8|1
1623153030000|2021-06-08 11:50:30||1060||1060||1060||1060|0
1623153050000|2021-06-08 11:50:50|1060.8|1060.2|1061|1060.6|1061|1060.6|1060.8|1060|1175
1623153060000|2021-06-08 11:51:00|1061.2|1060.8|1061.6|1061|1061.6|1061|1061.2|1060.8|1138
1623153080000|2021-06-08 11:51:20|1061.4|1060.8|1061.2|1060.8|1061.4|1060.8|1061.2|1060.8|463
1623153090000|2021-06-08 11:51:30|1061.4||1061.4||1061.4||1061.4||0
1623153100000|2021-06-08 11:51:40|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|0
1623153110000|2021-06-08 11:51:50|1061.8|1061.2|1062|1061.6|1062.4|1061.8|1061.8|1061.2|250
1623153120000|2021-06-08 11:52:00|1061.8|1061.4|1061.8|1061.2|1061.8|1061.6|1061.6|1061|276
1623153130000|2021-06-08 11:52:10|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1623153140000|2021-06-08 11:52:20||1061.6||1061.4||1061.8||1061.4|0
1623153150000|2021-06-08 11:52:30|1062.2|1061.6|1062|1061.4|1062.4|1061.8|1062|1061.4|786
1623153160000|2021-06-08 11:52:40||1061.2||1061.2||1061.2||1061.2|0
1623153180000|2021-06-08 11:53:00||1061.4||1061.4||1061.4||1061.4|0
1623153200000|2021-06-08 11:53:20|1061.8|1061|1061.6|1061|1061.8|1061.2|1061.2|1060.8|3944
1623153210000|2021-06-08 11:53:30|1061.4|1060.8|1061.4|1060.8|1061.6|1060.8|1061.4|1060.8|0
1623153220000|2021-06-08 11:53:40|1061.6|1061|1061.6|1061|1061.6|1061.2|1061.4|1061|1127
1623153240000|2021-06-08 11:54:00|1061.8|1061.2|1061.8|1061.2|1061.8|1061.4|1061.8|1061.2|911
1623153250000|2021-06-08 11:54:10||1061||1061||1061||1061|0
1623153260000|2021-06-08 11:54:20|1061.6|1061.6|1061.8|1061.2|1061.8|1061.6|1061.6|1061|150
1623153280000|2021-06-08 11:54:40|1061.6|1061|1061.4|1061|1061.6|1061|1061.4|1061|0
1623153290000|2021-06-08 11:54:50|1061.6||1061.6||1061.6||1061.6||0
1623153310000|2021-06-08 11:55:10|1061.8|1061.2|1061.8|1061|1061.8|1061.6|1061.8|1061|454
1623153320000|2021-06-08 11:55:20||1061.2||1061.2||1061.2||1061.2|0
1623153360000|2021-06-08 11:56:00|1061.6|1061.4|1061.2|1060.8|1061.6|1061.4|1061.2|1060.8|6626
1623153370000|2021-06-08 11:56:10|1061.4|1061|1062.4|1061.6|1062.4|1061.8|1061.4|1061|1340
1623153380000|2021-06-08 11:56:20|1062.2|1061.4|1062.2|1061.6|1062.2|1061.6|1062|1061.4|0
1623153420000|2021-06-08 11:57:00|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1623153450000|2021-06-08 11:57:30|1061.8|1061|1061.4|1060.8|1061.8|1061|1061.4|1060.8|34
1623153490000|2021-06-08 11:58:10|1061.2||1061.2||1061.2||1061||0
1623153500000|2021-06-08 11:58:20|1061|1060.6|1060.8|1060.6|1061.2|1060.6|1060.8|1060.6|3482
1623153540000|2021-06-08 11:59:00|1060.6|1060.4|1060.4|1059.8|1060.6|1060.4|1060.4|1059.8|1493
1623153570000|2021-06-08 11:59:30|1060.2|1060|1060.4|1060|1060.4|1060|1060.2|1060|502
1623153580000|2021-06-08 11:59:40|1060.6|1060.2|1060.4|1060|1060.8|1060.4|1060.4|1060|3009
1623153600000|2021-06-08 12:00:00|1060.6||1060.4||1060.6||1060.4||0
1623153610000|2021-06-08 12:00:10|1060.6||1060.4||1060.6||1060.4||0
1623153630000|2021-06-08 12:00:30|1060.8|1060.6|1061.2|1060.8|1061.4|1060.8|1060.8|1060.6|6074
1623153640000|2021-06-08 12:00:40||1060.6||1060.6||1060.6||1060.6|0
1623153680000|2021-06-08 12:01:20|1061|1060.4|1060.8|1060.2|1061|1060.4|1060.6|1060.2|3115
1623153720000|2021-06-08 12:02:00|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1623153740000|2021-06-08 12:02:20|1060.8|1060.2|1060.8|1060.4|1060.8|1060.4|1060.8|1060.2|476
1623153760000|2021-06-08 12:02:40|1061|1060.6|1061|1060.4|1061.2|1060.8|1061|1060.4|268
1623153810000|2021-06-08 12:03:30|1062|1060.6|1061.8|1061.4|1062.2|1061.6|1061.4|1060.6|8483
1623153830000|2021-06-08 12:03:50||1061.2||1061.2||1061.2||1061.2|0
1623153840000|2021-06-08 12:04:00|1061.6|1061|1061.4|1061|1061.8|1061|1061.2|1060.8|1200
1623153850000|2021-06-08 12:04:10|1061.2||1061.2||1061.4||1061.2||0
1623153880000|2021-06-08 12:04:40|1061|1060.8|1061|1060.4|1061.2|1060.8|1061|1060.4|5
1623153920000|2021-06-08 12:05:20|||||||||278
1623153940000|2021-06-08 12:05:40|||||||||241
1623153950000|2021-06-08 12:05:50|1060.8|1060.2|1060.2|1060|1060.8|1060.2|1060.2|1060|2855
1623153960000|2021-06-08 12:06:00|1060.4|1060.2|1060.2|1059.8|1060.4|1060.2|1060.2|1059.8|1359
1623153980000|2021-06-08 12:06:20|1060|1059.6|1060|1059.6|1060.2|1059.6|1060|1059.6|500
1623153990000|2021-06-08 12:06:30||1059.4||1059.4||1059.4||1059.4|0
1623154010000|2021-06-08 12:06:50||1059.6||1059.6||1059.6||1059.6|0
1623154030000|2021-06-08 12:07:10|1060.2|1059.8|1060.6|1060.4|1060.6|1060.4|1060.2|1059.8|4427
1623154040000|2021-06-08 12:07:20|1060.4|1060.2|1060.4|1059.8|1060.4|1060.2|1060.4|1059.8|4377
1623154070000|2021-06-08 12:07:50||1059.6||1059.6||1059.6||1059.6|0
1623154080000|2021-06-08 12:08:00|1060.2|1059.8|1060|1059.8|1060.2|1059.8|1059.8|1059.4|0
1623154090000|2021-06-08 12:08:10|1059.8|1059.6|1059.8|1059.2|1060|1059.6|1059.6|1059.2|17
1623154130000|2021-06-08 12:08:50||1059.4||1059.4||1059.4||1059.4|0
1623154140000|2021-06-08 12:09:00|1059.6|1059.2|1059.6|1059|1059.6|1059.2|1059.6|1059|0
1623154150000|2021-06-08 12:09:10|1059.8|1059.2|1059.8|1059.4|1059.8|1059.6|1059.4|1059|2627
1623154190000|2021-06-08 12:09:50|||||||||86
1623154210000|2021-06-08 12:10:10|1060|1059.6|1060.4|1059.8|1060.4|1059.8|1060|1059.6|1581
1623154230000|2021-06-08 12:10:30||1059.6||1059.6||1059.6||1059.6|0
1623154250000|2021-06-08 12:10:50|1060.2|1060|1060.2|1059.6|1060.2|1060|1060|1059.6|1226
1623154280000|2021-06-08 12:11:20|1060||1060.2||1060.2||1060||0
1623154310000|2021-06-08 12:11:50|1060|1059.4|1059.2|1058.8|1060|1059.4|1059|1058.6|1818
1623154330000|2021-06-08 12:12:10|1058.8|1058.6|1059.2|1058.6|1059.2|1058.6|1058.8|1058.6|291
1623154340000|2021-06-08 12:12:20|1059|1058.8|1059|1058.6|1059|1058.8|1059|1058.6|0
1623154350000|2021-06-08 12:12:30|1059.2|1058.8|1059.6|1059.2|1059.6|1059.2|1059.2|1058.6|2119
1623154360000|2021-06-08 12:12:40|1059.8|1059.4|1059.8|1059.6|1059.8|1059.6|1059.8|1059.2|1085
1623154370000|2021-06-08 12:12:50|1060.2|1059.8|1060.2|1060|1060.6|1060|1060.2|1059.8|1576
1623154380000|2021-06-08 12:13:00||1059.8||1059.8||1059.8||1059.8|0
1623154390000|2021-06-08 12:13:10|1060|1059.6|1060.2|1059.6|1060.2|1059.6|1060|1059.4|2813
1623154400000|2021-06-08 12:13:20|||||||||150
1623154410000|2021-06-08 12:13:30|1060||1060||1060||1060||260
1623154430000|2021-06-08 12:13:50|1060.4|1059.8|1060.4|1060|1060.4|1060|1060.4|1059.8|334
1623154440000|2021-06-08 12:14:00|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1059.8|1059.2|250
1623154450000|2021-06-08 12:14:10||1059.4||1059.6||1059.6||1059.4|0
1623154460000|2021-06-08 12:14:20||1059.4||1059.4||1059.4||1059.4|0
1623154480000|2021-06-08 12:14:40||1059.6||1059.6||1059.6||1059.6|0
1623154500000|2021-06-08 12:15:00||1059.4||1059.4||1059.4||1059.4|0
1623154510000|2021-06-08 12:15:10|1059.8|1059.6|1060.2|1059.6|1060.2|1059.8|1059.8|1059.6|1437
1623154560000|2021-06-08 12:16:00||1059.8||1059.8||1059.8||1059.6|450
1623154590000|2021-06-08 12:16:30|1060.4|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|1387
1623154620000|2021-06-08 12:17:00||1059.6||1059.6||1059.6||1059.6|0
1623154640000|2021-06-08 12:17:20||1059.8||1059.8||1059.8||1059.8|0
1623154650000|2021-06-08 12:17:30|1060.4|1060|1061.6|1060.8|1061.6|1060.8|1060.4|1060|1934
1623154660000|2021-06-08 12:17:40|1061.4|1061|1061.6|1061.2|1061.8|1061.2|1061.4|1061|0
1623154680000|2021-06-08 12:18:00||1061||1061||1061||1061|0
1623154690000|2021-06-08 12:18:10|1061.8|1061.2|1061.6|1061.2|1062|1061.6|1061.6|1061.2|2321
1623154700000|2021-06-08 12:18:20|1061.8|1061|1061.8|1061.2|1061.8|1061.2|1061.8|1061|48
1623154720000|2021-06-08 12:18:40|1062||1062||1062||1061.8||0
1623154730000|2021-06-08 12:18:50||1061.4||1061.6||1061.8||1061.4|0
1623154740000|2021-06-08 12:19:00||1061.8||1061.8||1061.8||1061.8|0
1623154750000|2021-06-08 12:19:10|1061.8|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.4|611
1623154770000|2021-06-08 12:19:30||1061.6||1061.6||1061.6||1061.6|0
1623154780000|2021-06-08 12:19:40|1062.2|1061.8|1062.6|1062|1062.8|1062.2|1062.2|1061.8|1174
1623154790000|2021-06-08 12:19:50|1062.8|1062.2|1063|1062.4|1063.2|1062.4|1062.6|1062.2|0
1623154800000|2021-06-08 12:20:00|1063.2|1062.6|1063|1062.6|1063.2|1062.6|1063|1062.6|0
1623154810000|2021-06-08 12:20:10|1063.4|1062.8|1063|1062.6|1063.4|1062.8|1063|1062.6|284
1623154840000|2021-06-08 12:20:40|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.6|202
1623154850000|2021-06-08 12:20:50|1062.8|1062.6|1062.6|1062|1062.8|1062.6|1062.6|1062|1102
1623154860000|2021-06-08 12:21:00|1062.8|1062.2|1062.8|1062.6|1063|1062.6|1062.8|1062.2|1438
1623154870000|2021-06-08 12:21:10|1063|1062.4|1063.2|1062.6|1063.2|1062.6|1062.8|1062.4|1320
1623154880000|2021-06-08 12:21:20|1063|1062.4|1062.4|1061.8|1063|1062.4|1062.2|1061.8|5120
1623154900000|2021-06-08 12:21:40|1062.6|1062|1062.8|1062.2|1062.8|1062.2|1062.6|1062|262
1623154910000|2021-06-08 12:21:50|1062.6|1062|1062.6|1062|1062.6|1062.2|1062.6|1062|400
1623154920000|2021-06-08 12:22:00|1062.4|1061.8|1062.6|1061.8|1062.6|1061.8|1062.2|1061.4|75
1623154930000|2021-06-08 12:22:10||1062||1062||1062||1062|0
1623154940000|2021-06-08 12:22:20||1062.2||1062.2||1062.2||1062.2|0
1623154980000|2021-06-08 12:23:00|1062.4||1062.6||1062.6||1062.4||254
1623154990000|2021-06-08 12:23:10|1062.4||1062.4||1062.4||1062.4||0
1623155010000|2021-06-08 12:23:30|1062.2|1062|1062|1061.6|1062.4|1062|1062|1061.6|1839
1623155040000|2021-06-08 12:24:00|1061.8|1061.4|1061.8|1061.2|1061.8|1061.4|1061.8|1061.2|0
1623155060000|2021-06-08 12:24:20|1062|1061.4|1062|1061.4|1062|1061.6|1062|1061.2|817
1623155080000|2021-06-08 12:24:40|1061.8|1061.2|1061.8|1061|1061.8|1061.2|1061.8|1061|0
1623155090000|2021-06-08 12:24:50|1061.6|1061.2|1061.8|1061.2|1061.8|1061.2|1061.6|1061.2|84
1623155100000|2021-06-08 12:25:00|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1623155110000|2021-06-08 12:25:10||1061.6||1061.4||1061.6||1061.4|0
1623155140000|2021-06-08 12:25:40|1061.8||1061.8||1061.8||1061.8||0
1623155150000|2021-06-08 12:25:50|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.6|1061|81
1623155170000|2021-06-08 12:26:10|1061.8|1061.2|1061.6|1061|1061.8|1061.2|1061.6|1061|355
1623155190000|2021-06-08 12:26:30|1061.4|1061.2|1061.6|1061.4|1061.6|1061.4|1061.4|1061.2|739
1623155200000|2021-06-08 12:26:40|1062|1061.2|1061.6|1061|1062|1061.2|1061.6|1061|104
1623155260000|2021-06-08 12:27:40||1061.4||1061||1061.4||1061|500
1623155320000|2021-06-08 12:28:40|1061.4|1060.8|1061.4|1060.8|1061.4|1061|1061.2|1060.8|1779
1623155330000|2021-06-08 12:28:50|1061.2|1061|1061.2|1061|1061.2|1061|1061.2|1061|0
1623155340000|2021-06-08 12:29:00|1061.4||1061.4||1061.4||1061.4||306
1623155350000|2021-06-08 12:29:10|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1531
1623155360000|2021-06-08 12:29:20|1061.8|1061.4|1062|1061.4|1062.2|1061.6|1061.8|1061.4|271
1623155380000|2021-06-08 12:29:40|1061.8|1061.2|1061.6|1061|1061.8|1061.2|1061.6|1061|1479
1623155400000|2021-06-08 12:30:00|1061.4|1061.2|1062|1061.6|1062|1061.6|1061.4|1061.2|390
1623155410000|2021-06-08 12:30:10|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061|1775
1623155420000|2021-06-08 12:30:20|1061.6|1060.6|1061.4|1060.8|1061.6|1060.8|1061.4|1060.6|2338
1623155430000|2021-06-08 12:30:30|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1623155460000|2021-06-08 12:31:00||1061||1061||1061||1061|1
1623155480000|2021-06-08 12:31:20|1061.4|1060.8|1061.2|1060.8|1061.4|1060.8|1061|1060.8|1018
1623155490000|2021-06-08 12:31:30|1061|1060.4|1060.8|1060.4|1061|1060.4|1060.8|1060.2|333
1623155510000|2021-06-08 12:31:50|1060.6|1060.2|1060.4|1059.6|1060.6|1060.2|1060.2|1059.4|810
1623155520000|2021-06-08 12:32:00|1060.2|1059.4|1060.4|1059.8|1060.4|1060|1060|1059.4|1002
1623155530000|2021-06-08 12:32:10|1060.2|1059.4|1059.8|1059.4|1060.2|1059.4|1059.8|1059.2|100
1623155540000|2021-06-08 12:32:20||1059.2||1059.2||1059.2||1059.2|0
1623155550000|2021-06-08 12:32:30|1060|1059.4|1060.4|1060|1060.4|1060|1060|1059.4|1896
1623155560000|2021-06-08 12:32:40|1060.2|1059.8|1060.2|1059.6|1060.2|1059.8|1060.2|1059.6|0
1623155570000|2021-06-08 12:32:50|1060|1059.4|1060.2|1059.6|1060.2|1059.6|1060|1059.4|32
1623155580000|2021-06-08 12:33:00|1060|1059.4|1059.8|1059.2|1060|1059.4|1059.8|1059.2|463
1623155600000|2021-06-08 12:33:20||1059||1059||1059||1059|0
1623155610000|2021-06-08 12:33:30|1060|1059.2|1060|1059.4|1060|1059.4|1060|1059.2|0
1623155620000|2021-06-08 12:33:40|1059.8||1059.8||1059.8||1059.8||0
1623155630000|2021-06-08 12:33:50||1059.2||1059.4||1059.4||1059.2|0
1623155650000|2021-06-08 12:34:10|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.2|1058.6|1566
1623155740000|2021-06-08 12:35:40|1060|1059.6|1060.2|1059.6|1060.2|1059.8|1059.8|1059.4|3127
1623155750000|2021-06-08 12:35:50|1060.4|1059.4|1060.4|1059.8|1060.6|1060|1060.2|1059.4|647
1623155760000|2021-06-08 12:36:00|1060.2|1060|1060.2|1060|1060.2|1060.2|1060.2|1060|745
1623155770000|2021-06-08 12:36:10|1060.4|1059.6|1060.4|1059.6|1060.4|1059.6|1060.4|1059.6|25
1623155780000|2021-06-08 12:36:20|1060.2|1059.4|1060|1059.4|1060.2|1059.4|1060|1059.4|0
1623155860000|2021-06-08 12:37:40|1059.8||1059.8||1059.8||1059.8||0
1623155870000|2021-06-08 12:37:50|||||||||30
1623155880000|2021-06-08 12:38:00|1060|1059.6|1060|1059.6|1060.2|1059.6|1060|1059.6|555
1623155890000|2021-06-08 12:38:10|1059.8|1059.4|1059.8|1059.4|1060|1059.4|1059.8|1059.4|82
1623155900000|2021-06-08 12:38:20|1059.6|1059.2|1059.6|1059.2|1059.8|1059.2|1059.4|1059|1203
1623155960000|2021-06-08 12:39:20|1059.4||1059.6||1059.6||1059.4||130
1623155970000|2021-06-08 12:39:30|1059.8|1059.4|1059.8|1059.2|1059.8|1059.4|1059.8|1059.2|363
1623155980000|2021-06-08 12:39:40|1060|1059.4|1060|1059.4|1060.2|1059.8|1060|1059.4|1517
1623155990000|2021-06-08 12:39:50|1059.8||1059.8||1059.8||1059.8||0
1623156000000|2021-06-08 12:40:00||1059.2||1059.4||1059.4||1059.2|0
1623156010000|2021-06-08 12:40:10|1059.6|1059.2|1059.2|1058.6|1059.6|1059.2|1059|1058.6|3263
1623156020000|2021-06-08 12:40:20|1059|1058.4|1058.8|1058.6|1059|1058.6|1058.8|1058.4|1000
1623156030000|2021-06-08 12:40:30|||||||||250
1623156080000|2021-06-08 12:41:20|1059||1059||1059||1059||465
1623156140000|2021-06-08 12:42:20|1059.2|1058.8|1059.2|1058.6|1059.4|1059|1059.2|1058.6|4075
1623156170000|2021-06-08 12:42:50|1059.4|1058.8|1059.4|1058.8|1059.4|1059|1059.4|1058.8|769
1623156180000|2021-06-08 12:43:00|1059.2|1058.6|1059.8|1059.2|1059.8|1059.4|1059.2|1058.6|625
1623156200000|2021-06-08 12:43:20|1059.6||1059.4||1059.6||1059.4||0
1623156240000|2021-06-08 12:44:00|1059.2|1059|1059.2|1058.6|1059.2|1059|1058.8|1058.6|785
1623156270000|2021-06-08 12:44:30|1059.4|1058.8|1059.2|1058.6|1059.4|1059|1059.2|1058.6|0
1623156280000|2021-06-08 12:44:40|1059.4|1058.8|1059.4|1059|1059.4|1059|1059.4|1058.8|131
1623156290000|2021-06-08 12:44:50||1058.8||1058.8||1058.8||1058.8|0
1623156300000|2021-06-08 12:45:00|||||||||10
1623156310000|2021-06-08 12:45:10|1059.2||1059.4||1059.4||1059.2||84
1623156380000|2021-06-08 12:46:20|1059.2|1058.6|1058.4|1058|1059.2|1058.6|1058.4|1058|3262
1623156390000|2021-06-08 12:46:30|1058.6|1057.8|1058|1057.4|1058.6|1057.8|1058|1057.4|85
1623156400000|2021-06-08 12:46:40|1057.8|1057.2|1057.8|1057.2|1058|1057.2|1057.2|1057|404
1623156430000|2021-06-08 12:47:10|||||||||1
1623156440000|2021-06-08 12:47:20|1057.6|1057|1057.6|1057|1057.6|1057|1057.6|1057|0
1623156460000|2021-06-08 12:47:40|1057.4|1056.8|1057.4|1056.8|1057.8|1057.2|1057.4|1056.8|1308
1623156470000|2021-06-08 12:47:50|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|0
1623156500000|2021-06-08 12:48:20|1057.4|1056.8|1057.4|1056.8|1057.4|1057|1057.4|1056.8|1498
1623156540000|2021-06-08 12:49:00||1057||1057||1057||1057|100
1623156570000|2021-06-08 12:49:30|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|2000
1623156580000|2021-06-08 12:49:40|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|0
1623156610000|2021-06-08 12:50:10|1057.2||1057.2||1057.2||1057.2||0
1623156620000|2021-06-08 12:50:20||1056.6||1056.8||1056.8||1056.6|0
1623156630000|2021-06-08 12:50:30|1057|1056.6|1056.4|1056|1057.2|1056.6|1056.4|1056|2861
1623156650000|2021-06-08 12:50:50|1056.6|1056.2|1057.4|1056.8|1057.4|1056.8|1056.4|1056|2233
1623156660000|2021-06-08 12:51:00|1057.2||1057.2||1057.2||1057.2||0
1623156670000|2021-06-08 12:51:10|1057.4|1057|1056.8|1056.4|1057.6|1057|1056.6|1056.2|12743
1623156680000|2021-06-08 12:51:20|1056.6|1056.2|1057|1056.6|1057|1056.6|1056.6|1056|1044
1623156690000|2021-06-08 12:51:30|1057.2|1056.8|1057.2|1056.6|1057.2|1056.8|1057.2|1056.6|250
1623156700000|2021-06-08 12:51:40|1057.4|1056.8|1057.8|1057|1057.8|1057|1057.4|1056.8|0
1623156720000|2021-06-08 12:52:00|1058|1057.2|1058.2|1057.4|1058.4|1057.6|1057.8|1057.2|933
1623156740000|2021-06-08 12:52:20|1058||1058||1058||1058||0
1623156750000|2021-06-08 12:52:30|1057.8||1058||1058||1057.8||0
1623156760000|2021-06-08 12:52:40|1058.2|1057.6|1059|1058.4|1059|1058.4|1058.2|1057.6|1634
1623156770000|2021-06-08 12:52:50|1058.8|1058.2|1058.8|1058.2|1058.8|1058.2|1058.8|1058.2|0
1623156790000|2021-06-08 12:53:10|1058.6|1058|1058.8|1058.2|1058.8|1058.2|1058.4|1058|300
1623156800000|2021-06-08 12:53:20||1058||1058||1058||1058|0
1623156810000|2021-06-08 12:53:30|1058.6||1058.2||1058.6||1058.2||801
1623156840000|2021-06-08 12:54:00|1058|1057.8|1058|1057.8|1058.2|1057.8|1058|1057.8|35
1623156870000|2021-06-08 12:54:30||1057.6||1057.6||1057.6||1057.6|695
1623156880000|2021-06-08 12:54:40|1057.8|1057.8|1058|1057.8|1058|1057.8|1057.8|1057.8|275
1623156910000|2021-06-08 12:55:10|1057.8|1057.6|1057.8|1057.2|1057.8|1057.6|1057.8|1057.2|4950
1623156920000|2021-06-08 12:55:20||1057.6||1057.6||1057.6||1057.6|0
1623156930000|2021-06-08 12:55:30|1057.6|1057.2|1057.6|1057.4|1057.6|1057.4|1057.6|1057.2|1
1623156940000|2021-06-08 12:55:40|1057.4|1057|1057.4|1057|1057.6|1057|1057.4|1057|550
1623156950000|2021-06-08 12:55:50|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1154
1623157000000|2021-06-08 12:56:40|1057.8|1057.4|1058|1057.4|1058.2|1057.6|1057.8|1057.4|2146
1623157010000|2021-06-08 12:56:50|1057.8|1056.8|1057|1056.4|1057.8|1057|1056.8|1056.4|10269
1623157020000|2021-06-08 12:57:00|1056.8|1056.2|1056.8|1056.2|1056.8|1056.4|1056.4|1056|0
1623157040000|2021-06-08 12:57:20|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|543
1623157090000|2021-06-08 12:58:10|1056.4||1056.4||1056.4||1056.4||0
1623157110000|2021-06-08 12:58:30|1056.2|1055.8|1056.2|1055.4|1056.2|1055.8|1055.8|1055.4|1863
1623157120000|2021-06-08 12:58:40|1056|1055.6|1056|1055.4|1056|1055.6|1056|1055.4|0
1623157130000|2021-06-08 12:58:50||1055.6||1055.6||1055.6||1055.6|0
1623157140000|2021-06-08 12:59:00|1056.2|1055.4|1056.4|1055.8|1056.8|1056.2|1056.2|1055.4|1596
1623157150000|2021-06-08 12:59:10|1056.6|1056|1056.8|1056|1056.8|1056|1056.6|1055.8|0
1623157160000|2021-06-08 12:59:20|1056.6|1055.8|1056.6|1056|1056.6|1056|1056.6|1055.8|0
1623157170000|2021-06-08 12:59:30||1055.8||1055.8||1055.8||1055.8|0
1623157180000|2021-06-08 12:59:40|1056.8|1056|1056.8|1056|1056.8|1056|1056.8|1056|0
1623157200000|2021-06-08 13:00:00|1056.6|1055.8|1056.6|1056|1056.6|1056.4|1056.4|1055.8|1310
1623157210000|2021-06-08 13:00:10|1056.8|1056.2|1058|1057.4|1058.4|1058|1056.8|1056.2|2314
1623157220000|2021-06-08 13:00:20||1057.6||1057.6||1057.6||1057.6|0
1623157230000|2021-06-08 13:00:30||1057.8||1057.6||1057.8||1057.6|0
1623157240000|2021-06-08 13:00:40|1058.2|1057.8|1058.2|1057.8|1058.4|1057.8|1058.2|1057.6|100
1623157250000|2021-06-08 13:00:50|||||||||631
1623157270000|2021-06-08 13:01:10|1057.8|1057.6|1058|1057.6|1058.6|1057.8|1057.8|1057.6|15000
1623157280000|2021-06-08 13:01:20|1058.2|1057.8|1058.4|1057.8|1058.6|1058.2|1058.2|1057.8|1541
1623157300000|2021-06-08 13:01:40|1058.2||1058.2||1058.2||1058.2||0
1623157330000|2021-06-08 13:02:10|||||||||236
1623157350000|2021-06-08 13:02:30|1058.4|1058|1058.6|1058.2|1058.6|1058.4|1058.4|1058|1786
1623157360000|2021-06-08 13:02:40|1058.4||1058.4||1058.4||1058.4||0
1623157370000|2021-06-08 13:02:50|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.4|874
1623157380000|2021-06-08 13:03:00|1059|1058.6|1059.2|1058.6|1059.4|1058.6|1059|1058.6|1158
1623157400000|2021-06-08 13:03:20|1059|1058.4|1058.8|1058.2|1059|1058.4|1058.6|1058.2|964
1623157430000|2021-06-08 13:03:50||1058.4||1058.2||1058.4||1058.2|200
1623157460000|2021-06-08 13:04:20|1058.6|1058|1058.6|1058|1058.8|1058|1058.6|1058|901
1623157470000|2021-06-08 13:04:30|1058.4|1057.2|1057.2|1056.4|1058.6|1057.4|1057.2|1056.4|39159
1623157480000|2021-06-08 13:04:40|1057|1056.6|1057|1056.4|1057|1056.6|1057|1056.4|0
1623157500000|2021-06-08 13:05:00|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|0
1623157510000|2021-06-08 13:05:10|1056.6|1055.8|1056.4|1055.8|1056.6|1055.8|1056.4|1055.8|68
1623157550000|2021-06-08 13:05:50|1056.2||1056.2||1056.2||1056.2||0
1623157570000|2021-06-08 13:06:10|1056|1055.4|1056|1055.4|1056|1055.6|1056|1055.4|1000
1623157580000|2021-06-08 13:06:20|1055.8|1055.6|1056.4|1056|1056.4|1056|1055.8|1055.4|2049
1623157590000|2021-06-08 13:06:30|1056.2|1055.6|1056.8|1056.2|1056.8|1056.4|1056.2|1055.6|2552
1623157600000|2021-06-08 13:06:40|1057|1056.4|1057.2|1056.6|1057.2|1056.6|1057|1056.4|0
1623157610000|2021-06-08 13:06:50|1057||1057||1057||1057||200
1623157620000|2021-06-08 13:07:00|1057.2||1057.2||1057.2||1057.2||100
1623157630000|2021-06-08 13:07:10|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|0
1623157640000|2021-06-08 13:07:20|1057.2|1056.6|1057|1056.4|1057.2|1056.6|1057|1056.2|672
1623157650000|2021-06-08 13:07:30|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|0
1623157660000|2021-06-08 13:07:40|1056.6|1055.8|1056|1055.6|1056.6|1055.8|1055.2|1054.8|6195
1623157670000|2021-06-08 13:07:50|1056.2|1055.8|1056.4|1055.8|1056.6|1055.8|1056.2|1055.6|0
1623157680000|2021-06-08 13:08:00|1056.2|1056|1056.6|1056.2|1056.6|1056.4|1056.2|1056|295
1623157690000|2021-06-08 13:08:10|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1623157730000|2021-06-08 13:08:50|1056.8|1056.4|1057|1056.2|1057.2|1056.6|1056.8|1056.2|509
1623157740000|2021-06-08 13:09:00|1056.8||1056.8||1056.8||1056.8||0
1623157770000|2021-06-08 13:09:30||1056.4||1056.4||1056.4||1056.4|0
1623157790000|2021-06-08 13:09:50|1057|1056.6|1057|1056.4|1057.4|1057|1057|1056.4|1659
1623157860000|2021-06-08 13:11:00|1057.2|1056.6|1057.2|1057|1057.2|1057|1057|1056.6|461
1623157870000|2021-06-08 13:11:10||1056.8||1056.6||1056.8||1056.6|0
1623157940000|2021-06-08 13:12:20|1057.4|1056.8|1058.4|1057.8|1058.4|1057.8|1057.4|1056.8|8687
1623157950000|2021-06-08 13:12:30|1058.6|1058|1058.4|1058|1059|1058.2|1058.4|1058|1757
1623157970000|2021-06-08 13:12:50|1058.2|1057.8|1057.6|1057|1058.2|1057.8|1057.6|1057|1381
1623157980000|2021-06-08 13:13:00|1057.4||1057.4||1057.4||1057.4||0
1623157990000|2021-06-08 13:13:10|1057.2|1056.8|1057.2|1056.6|1057.2|1056.8|1057|1056.4|300
1623158000000|2021-06-08 13:13:20|1057.4||1057.4||1057.4||1057.4||0
1623158010000|2021-06-08 13:13:30|1057.2|1056.4|1057.2|1056.6|1057.2|1056.6|1056.8|1056.4|82
1623158020000|2021-06-08 13:13:40|1057.4||1057.4||1057.4||1057.4||0
1623158040000|2021-06-08 13:14:00|1057.2|1056.4|1057|1056.4|1057.2|1056.4|1057|1056.4|760
1623158060000|2021-06-08 13:14:20|1057.2|1056.6|1057.4|1057|1057.4|1057|1057.2|1056.6|749
1623158100000|2021-06-08 13:15:00|1057.2|1056.6|1057.4|1056.8|1057.4|1056.8|1057.2|1056.6|1321
1623158110000|2021-06-08 13:15:10||1057||1057||1057||1057|0
1623158150000|2021-06-08 13:15:50|1057.2||1057.2||1057.4||1057.2||1000
1623158160000|2021-06-08 13:16:00||1056.6||1056.6||1056.6||1056.6|138
1623158170000|2021-06-08 13:16:10|1057|1056.4|1056.6|1056.4|1057|1056.4|1056.6|1056.4|749
1623158180000|2021-06-08 13:16:20|||||||||30
1623158190000|2021-06-08 13:16:30|1056.4|1056|1056.6|1056|1056.6|1056|1056.4|1056|278
1623158210000|2021-06-08 13:16:50|1056.4|1055.8|1056.2|1055.6|1056.4|1055.8|1056.2|1055.6|500
1623158220000|2021-06-08 13:17:00||1055.8||1055.8||1055.8||1055.8|0
1623158250000|2021-06-08 13:17:30|||||||||10
1623158260000|2021-06-08 13:17:40||1056||1055.8||1056||1055.8|0
1623158270000|2021-06-08 13:17:50|1056.6|1056|1056.4|1056|1056.6|1056.2|1056.4|1056|3000
1623158280000|2021-06-08 13:18:00|1056.6|1056.2|1056.8|1056.2|1057|1056.4|1056.6|1056.2|1246
1623158290000|2021-06-08 13:18:10|1056.6|1056|1056.4|1056|1056.6|1056|1056.4|1056|0
1623158300000|2021-06-08 13:18:20|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056|82
1623158310000|2021-06-08 13:18:30|1056.4|1056.4|1056.6|1056.2|1056.6|1056.4|1056.4|1056.2|302
1623158320000|2021-06-08 13:18:40|1057|1056.8|1056.8|1056.4|1057|1056.8|1056.8|1056.2|3242
1623158350000|2021-06-08 13:19:10|1056.6||1056.6||1056.6||1056.6||0
1623158380000|2021-06-08 13:19:40||1056.2||1056.4||1056.4||1056.2|1261
1623158400000|2021-06-08 13:20:00|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|173
1623158420000|2021-06-08 13:20:20|1056.4|1056|1056.4|1056|1056.6|1056|1056.4|1056|231
1623158440000|2021-06-08 13:20:40|1056.2|1055.8|1056|1055.4|1056.2|1055.8|1056|1055.4|833
1623158450000|2021-06-08 13:20:50|||||||||250
1623158460000|2021-06-08 13:21:00|1055.8|1055.2|1055.8|1055.4|1055.8|1055.4|1055.8|1055.2|280
1623158470000|2021-06-08 13:21:10|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055|0
1623158480000|2021-06-08 13:21:20|||||||||10
1623158510000|2021-06-08 13:21:50|1055.8|1055.4|1056|1055.4|1056|1055.4|1055.8|1055.4|933
1623158520000|2021-06-08 13:22:00|1055.8|1055.2|1055.6|1055.2|1056|1055.2|1055.6|1055|0
1623158540000|2021-06-08 13:22:20|1055.4|1055|1055.2|1055|1055.4|1055|1055.2|1055|1
1623158570000|2021-06-08 13:22:50|1055.6|1055.2|1055|1054.4|1055.6|1055.2|1055|1054.4|2239
1623158580000|2021-06-08 13:23:00|1054.8|1054.2|1055.2|1055|1055.2|1055|1054.8|1054.2|278
1623158590000|2021-06-08 13:23:10||1054.8||1054.8||1054.8||1054.8|0
1623158600000|2021-06-08 13:23:20|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.2|1055|1470
1623158610000|2021-06-08 13:23:30||1055.4||1055.2||1055.4||1055.2|0
1623158650000|2021-06-08 13:24:10|||||||||15
1623158660000|2021-06-08 13:24:20|1055.4|1055|1055.6|1055|1055.6|1055|1055.4|1055|344
1623158680000|2021-06-08 13:24:40|1055.4|1054.8|1055.2|1054.8|1055.4|1054.8|1055.2|1054.8|1636
1623158690000|2021-06-08 13:24:50|1055|1054.6|1055.2|1054.6|1055.2|1054.6|1055|1054.4|800
1623158710000|2021-06-08 13:25:10||1054.8||1054.8||1054.8||1054.8|0
1623158720000|2021-06-08 13:25:20|1055.4|1055|1055.4|1054.8|1055.6|1055|1055.4|1054.8|734
1623158730000|2021-06-08 13:25:30||1055||1055||1055||1055|0
1623158740000|2021-06-08 13:25:40|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|1469
1623158750000|2021-06-08 13:25:50|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|473
1623158770000|2021-06-08 13:26:10|1055|1054.6|1055.4|1054.8|1055.4|1054.8|1055|1054.4|5426
1623158780000|2021-06-08 13:26:20|1055.2||1055.4||1055.4||1055.2||236
1623158790000|2021-06-08 13:26:30|1055.2||1055.2||1055.2||1055.2||0
1623158800000|2021-06-08 13:26:40||1055||1055||1055||1055|0
1623158820000|2021-06-08 13:27:00|1055.4|1055.2|1055.4|1055|1055.4|1055.2|1055.4|1055|186
1623158830000|2021-06-08 13:27:10|1055.6|1055.2|1055.6|1055.2|1055.8|1055.2|1055.6|1055.2|998
1623158840000|2021-06-08 13:27:20||1055||1055||1055||1055|0
1623158850000|2021-06-08 13:27:30|1055.4|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1623158870000|2021-06-08 13:27:50|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1623158880000|2021-06-08 13:28:00|1055.4||1055.4||1055.4||1055.4||0
1623158890000|2021-06-08 13:28:10|1055.2||1055.2||1055.2||1055.2||0
1623158910000|2021-06-08 13:28:30|1055.4|1055|1056.4|1056|1056.4|1056|1055.4|1055|4475
1623158930000|2021-06-08 13:28:50|1056.2|1055.8|1055.8|1055.4|1056.2|1055.8|1055.8|1055.4|947
1623158940000|2021-06-08 13:29:00|1055.4|1055.2|1055.8|1055.2|1055.8|1055.2|1055.4|1055.2|731
1623158950000|2021-06-08 13:29:10|1055.6||1055.6||1055.6||1055.6||55
1623158970000|2021-06-08 13:29:30|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|1518
1623159000000|2021-06-08 13:30:00|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|38
1623159010000|2021-06-08 13:30:10|1055.6|1055.2|1056.2|1055.8|1056.4|1055.8|1055.6|1055.2|930
1623159020000|2021-06-08 13:30:20|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1056|0
1623159030000|2021-06-08 13:30:30|1056.6|1056.2|1057.2|1056.6|1057.2|1056.8|1056.4|1056.2|9405
1623159040000|2021-06-08 13:30:40|1057.6|1056.8|1057.6|1057|1057.8|1057.2|1057.6|1056.8|976
1623159050000|2021-06-08 13:30:50|1057.4|1056.8|1057.4|1057|1057.4|1057|1057.4|1056.6|0
1623159060000|2021-06-08 13:31:00|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|300
1623159070000|2021-06-08 13:31:10|1057.2|1057|1057.2|1056.6|1057.2|1057|1057.2|1056.6|2000
1623159090000|2021-06-08 13:31:30|1057|1056.4|1056.8|1056.2|1057|1056.4|1056.6|1056|719
1623159100000|2021-06-08 13:31:40|1056.6|1056|1056.2|1055.8|1056.6|1056|1056.2|1055.8|770
1623159120000|2021-06-08 13:32:00|1056|1055.4|1055.8|1055.4|1056|1055.4|1055.8|1055.2|59
1623159150000|2021-06-08 13:32:30|1055.4|1055.2|1055|1054.4|1055.4|1055.2|1055|1054.4|17
1623159160000|2021-06-08 13:32:40||1054.6||1054.4||1054.6||1054.4|0
1623159170000|2021-06-08 13:32:50|1054.8|1054.2|1054.6|1054.2|1054.8|1054.4|1054.6|1054|792
1623159180000|2021-06-08 13:33:00|1054.4||1054.6||1054.6||1054.4||0
1623159200000|2021-06-08 13:33:20|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|567
1623159220000|2021-06-08 13:33:40|1055.2|1054.8|1056.4|1055.8|1056.4|1055.8|1055.2|1054.8|1845
1623159230000|2021-06-08 13:33:50|1056.6|1056|1056.2|1055.6|1056.6|1056.2|1056|1055.6|1853
1623159240000|2021-06-08 13:34:00||1055.8||1055.8||1055.8||1055.8|300
1623159250000|2021-06-08 13:34:10|||||||||17
1623159260000|2021-06-08 13:34:20|1056|1055.6|1056.6|1056|1056.6|1056.2|1056|1055.6|1586
1623159270000|2021-06-08 13:34:30|1056.4|1056.2|1057|1056.2|1057|1056.2|1056.4|1056.2|216
1623159280000|2021-06-08 13:34:40|1056.8|1056.4|1056.8|1056.6|1056.8|1056.6|1056.8|1056.4|0
1623159290000|2021-06-08 13:34:50|1057|1056.8|1058|1057.2|1058.2|1057.2|1057|1056.8|415
1623159300000|2021-06-08 13:35:00|1058.2|1057.4|1058.2|1057.6|1058.4|1057.8|1058.2|1057.4|65
1623159310000|2021-06-08 13:35:10|1058|1057.4|1057.8|1057.4|1058|1057.4|1057.6|1057.4|463
1623159320000|2021-06-08 13:35:20|1057.6|1057.2|1057.8|1057.2|1057.8|1057.2|1057.4|1057|333
1623159330000|2021-06-08 13:35:30|1057.6|1057.6|1057|1056.4|1057.6|1057.6|1057|1056.2|2423
1623159340000|2021-06-08 13:35:40|1056.8||1056.8||1057||1056.8||0
1623159350000|2021-06-08 13:35:50|1057|1056|1056.8|1056.2|1057|1056.4|1056.4|1056|2125
1623159360000|2021-06-08 13:36:00|1056.6|1056|1057|1056.2|1057.2|1056.4|1056.4|1056|278
1623159370000|2021-06-08 13:36:10|1056.8|1056|1056.8|1056|1056.8|1056|1056.8|1056|0
1623159380000|2021-06-08 13:36:20|1056.6||1056.4||1056.6||1056.4||0
1623159400000|2021-06-08 13:36:40|1056.2|1055.8|1056.2|1055.6|1056.4|1055.8|1056|1055.4|1627
1623159410000|2021-06-08 13:36:50||1055.8||1055.8||1055.8||1055.8|46
1623159420000|2021-06-08 13:37:00||1055.6||1055.6||1055.6||1055.6|0
1623159430000|2021-06-08 13:37:10|1056|1055.4|1055.8|1055.2|1056|1055.4|1055.8|1055.2|1000
1623159450000|2021-06-08 13:37:30|1056|1055.4|1056.2|1055.6|1056.2|1055.6|1055.8|1055.4|546
1623159460000|2021-06-08 13:37:40|1056.4||1056.4||1056.4||1056.4||0
1623159470000|2021-06-08 13:37:50||1055.8||1055.8||1055.8||1055.8|10
1623159480000|2021-06-08 13:38:00|1056|1055.6|1056.4|1055.6|1056.4|1055.6|1056|1055.6|1180
1623159490000|2021-06-08 13:38:10||1055.8||1055.8||1055.8||1055.8|111
1623159500000|2021-06-08 13:38:20|1056.2|1055.6|1056|1055.4|1056.2|1055.6|1055.8|1055.4|885
1623159530000|2021-06-08 13:38:50|1056.2|1055.6|1056.4|1055.8|1056.4|1055.8|1056.2|1055.6|581
1623159540000|2021-06-08 13:39:00|1056.2|1055.6|1056.4|1055.8|1056.4|1055.8|1056.2|1055.6|0
1623159550000|2021-06-08 13:39:10|1056.2||1056.2||1056.2||1056.2||0
1623159560000|2021-06-08 13:39:20||1056||1056||1056||1056|0
1623159580000|2021-06-08 13:39:40|1056|1055.8|1056.2|1055.4|1056.2|1055.8|1056|1055.4|960
1623159590000|2021-06-08 13:39:50|1056||1056||1056||1056||0
1623159600000|2021-06-08 13:40:00|1055.8|1055.2|1054.8|1054.2|1055.8|1055.2|1054.8|1054.2|333
1623159610000|2021-06-08 13:40:10|1055|1054.4|1055.6|1055.2|1055.6|1055.2|1054.8|1054.2|1121
1623159620000|2021-06-08 13:40:20|1055.8||1055.8||1055.8||1055.8||0
1623159630000|2021-06-08 13:40:30|1055.6|1054.8|1055.6|1054.8|1055.6|1054.8|1055.4|1054.6|638
1623159660000|2021-06-08 13:41:00|1055.4|1055|1055.4|1054.8|1055.6|1055|1055.4|1054.8|0
1623159680000|2021-06-08 13:41:20|1055.6|1054.6|1055.6|1055|1055.6|1055|1055|1054.4|2878
1623159700000|2021-06-08 13:41:40|1055.8|1055.2|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|466
1623159710000|2021-06-08 13:41:50|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|190
1623159720000|2021-06-08 13:42:00|1055.6|1055.2|1055.6|1055.2|1055.6|1055.4|1055.6|1055.2|0
1623159730000|2021-06-08 13:42:10|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|222
1623159740000|2021-06-08 13:42:20|1056|1055.6|1055.8|1055.6|1056.2|1056|1055.8|1055.4|1762
1623159750000|2021-06-08 13:42:30|1056|1055.8|1056.2|1055.8|1056.4|1055.8|1056|1055.8|313
1623159760000|2021-06-08 13:42:40|1056.4||1056.4||1056.4||1056.4||0
1623159770000|2021-06-08 13:42:50|1056|1056|1056|1055.8|1056|1056|1056|1055.8|0
1623159780000|2021-06-08 13:43:00|1055.8|1055.6|1056|1055.6|1056|1055.8|1055.8|1055.6|2480
1623159800000|2021-06-08 13:43:20|1056.2|1055.8|1056.4|1055.8|1056.4|1055.8|1056.2|1055.6|875
1623159810000|2021-06-08 13:43:30|1056|1056|1056.4|1055.8|1056.4|1056|1056|1055.8|293
1623159820000|2021-06-08 13:43:40||1056||1056||1056||1056|0
1623159840000|2021-06-08 13:44:00|1056.2|1055.8|1056.2|1055.6|1056.2|1055.8|1056.2|1055.6|645
1623159850000|2021-06-08 13:44:10|1056.4|1055.8|1057|1056.4|1057|1056.4|1056.2|1055.8|2149
1623159860000|2021-06-08 13:44:20|1057.2|1056.6|1057.4|1056.8|1057.4|1056.8|1057.2|1056.6|0
1623159890000|2021-06-08 13:44:50|1057.6|1057|1057.6|1057|1057.6|1057|1057.4|1056.8|1023
1623159910000|2021-06-08 13:45:10|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1623159930000|2021-06-08 13:45:30|1057.4|1057|1057.4|1056.8|1057.6|1057.4|1057.2|1056.8|386
1623159950000|2021-06-08 13:45:50||1057||1057||1057||1057|0
1623159970000|2021-06-08 13:46:10|1057.6|1057.2|1058|1057.2|1058|1057.4|1057.6|1057.2|358
1623159980000|2021-06-08 13:46:20|1057.8|1057|1057.8|1057|1057.8|1057|1057.8|1057|0
1623159990000|2021-06-08 13:46:30|1057.6||1057.6||1057.6||1057.4||0
1623160000000|2021-06-08 13:46:40|1057.4|1056.8|1057.2|1056.8|1057.4|1056.8|1057.2|1056.8|294
1623160010000|2021-06-08 13:46:50|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|1300
1623160020000|2021-06-08 13:47:00|1057|1056.6|1057|1056.2|1057.2|1056.6|1057|1056.2|53
1623160030000|2021-06-08 13:47:10|1056.8||1056.8||1056.8||1056.8||0
1623160040000|2021-06-08 13:47:20|1056.6|1056|1056.4|1056|1056.6|1056|1056.4|1056|0
1623160050000|2021-06-08 13:47:30|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|339
1623160060000|2021-06-08 13:47:40||1055.4||1055.4||1055.4||1055.4|0
1623160090000|2021-06-08 13:48:10|1056.2|1055.6|1056.4|1055.8|1056.6|1056|1056.2|1055.6|1297
1623160100000|2021-06-08 13:48:20||1056||1056||1056||1056|0
1623160110000|2021-06-08 13:48:30|1056.6|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056.2|542
1623160120000|2021-06-08 13:48:40|1056.2|1056|1056.4|1056|1056.4|1056|1056.2|1056|124
1623160130000|2021-06-08 13:48:50||1056.2||1056.2||1056.2||1056.2|0
1623160140000|2021-06-08 13:49:00|1056.8|1056.4|1057|1056.4|1057.2|1056.4|1056.4|1056.2|2112
1623160150000|2021-06-08 13:49:10|1057.4|1056.6|1057.4|1056.8|1057.4|1056.8|1057.4|1056.6|1200
1623160160000|2021-06-08 13:49:20|1057.2||1057.2||1057.2||1057.2||0
1623160170000|2021-06-08 13:49:30||1056.6||1056.6||1056.6||1056.6|0
1623160180000|2021-06-08 13:49:40|1057|1056.4|1057|1056.6|1057.2|1056.8|1057|1056.4|125
1623160200000|2021-06-08 13:50:00|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1623160220000|2021-06-08 13:50:20|1056.8||1057||1057||1056.8||0
1623160230000|2021-06-08 13:50:30|1057.4|1056.8|1057.2|1056.8|1057.6|1057|1057.2|1056.8|1500
1623160240000|2021-06-08 13:50:40|1057|1056.6|1057|1056.4|1057.2|1056.6|1057|1056.4|820
1623160250000|2021-06-08 13:50:50|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|0
1623160260000|2021-06-08 13:51:00|1057.4|1056.8|1057.6|1057|1057.6|1057.2|1057.4|1056.8|235
1623160270000|2021-06-08 13:51:10|1057|1056.8|1057.4|1056.8|1057.6|1057|1057|1056.6|2000
1623160290000|2021-06-08 13:51:30|1057.8|1057|1058.8|1058.4|1059|1058.4|1057.8|1057|1556
1623160300000|2021-06-08 13:51:40|1058.6|1058.2|1058.2|1057.6|1058.8|1058.2|1058|1057.6|2414
1623160310000|2021-06-08 13:51:50|1058||1058||1058||1058||0
1623160320000|2021-06-08 13:52:00|1057.8|1057.4|1058|1057.4|1058|1057.4|1057.8|1057|2318
1623160330000|2021-06-08 13:52:10||1057.6||1057.6||1057.6||1057.6|0
1623160380000|2021-06-08 13:53:00|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.2|306
1623160390000|2021-06-08 13:53:10|1058|1057.2|1058.2|1057.8|1058.2|1057.8|1058|1057.2|468
1623160400000|2021-06-08 13:53:20|1058|1058|1058.2|1057.8|1058.2|1058|1058|1057.6|2
1623160410000|2021-06-08 13:53:30|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|316
1623160420000|2021-06-08 13:53:40|1058.8|1058.4|1059.4|1058.6|1059.4|1058.8|1058.8|1058.4|3167
1623160430000|2021-06-08 13:53:50|1059.2|1058.8|1059.4|1058.8|1059.4|1058.8|1059.2|1058.8|0
1623160440000|2021-06-08 13:54:00|1059.2|1058.6|1058.6|1058.2|1059.4|1058.6|1058.2|1057.8|5326
1623160450000|2021-06-08 13:54:10|1058.8|1058.4|1059|1058.4|1059|1058.6|1058.8|1058.4|1131
1623160460000|2021-06-08 13:54:20|1059.4|1059.2|1059.2|1058.8|1059.4|1059.2|1059.2|1058.4|4000
1623160470000|2021-06-08 13:54:30|1059|1058.6|1059|1058.4|1059|1058.6|1059|1058.4|0
1623160480000|2021-06-08 13:54:40||1058.6||1058.6||1058.8||1058.6|0
1623160500000|2021-06-08 13:55:00|1058.8|1058.8|1059.2|1058.6|1059.2|1058.8|1058.8|1058.6|138
1623160520000|2021-06-08 13:55:20|1059||1059||1059||1059||0
1623160530000|2021-06-08 13:55:30|1058.8|1058.4|1059|1058.4|1059|1058.4|1058.8|1058.4|500
1623160550000|2021-06-08 13:55:50||1058.6||1058.6||1058.6||1058.4|210
1623160560000|2021-06-08 13:56:00|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|615
1623160580000|2021-06-08 13:56:20||1058.6||1058.6||1058.6||1058.6|0
1623160610000|2021-06-08 13:56:50|1059|1058.4|1059|1058.6|1059|1058.6|1059|1058.4|150
1623160620000|2021-06-08 13:57:00|||||||||100
1623160630000|2021-06-08 13:57:10|1058.8|1058.4|1059|1058.8|1059.2|1058.8|1058.6|1058.2|1404
1623160660000|2021-06-08 13:57:40|1059.2|1059|1059.2|1058.8|1059.2|1059|1059.2|1058.8|696
1623160670000|2021-06-08 13:57:50|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|1240
1623160680000|2021-06-08 13:58:00|1058.6|1058.2|1058.2|1057.4|1058.6|1058.2|1058.2|1057.4|2000
1623160690000|2021-06-08 13:58:10|1058|1057.2|1057.6|1057|1058|1057.2|1057.6|1057|0
1623160700000|2021-06-08 13:58:20|1057.8|1057.2|1057.8|1057.4|1057.8|1057.4|1057.8|1057.2|372
1623160720000|2021-06-08 13:58:40|||||||||300
1623160730000|2021-06-08 13:58:50|||||||||50
1623160740000|2021-06-08 13:59:00|1057.6|1057.2|1057.2|1056.6|1057.6|1057.2|1057|1056.6|1287
1623160750000|2021-06-08 13:59:10|1057|1056.4|1057|1056.4|1057|1056.6|1057|1056.4|0
1623160760000|2021-06-08 13:59:20|1056.8|1056.2|1058|1057.6|1058|1057.6|1056.6|1056|4064
1623160780000|2021-06-08 13:59:40|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1058.2|1057.6|850
1623160790000|2021-06-08 13:59:50|1058.2|1058|1058.4|1058|1058.4|1058.2|1058|1058|82
1623160820000|2021-06-08 14:00:20|1058.6|1058.2|1059|1058.4|1059.2|1058.4|1058.6|1058.2|380
1623160830000|2021-06-08 14:00:30|1059.2|1058.6|1059|1058.4|1059.2|1058.6|1059|1058.2|3000
1623160840000|2021-06-08 14:00:40|1059.2|1058.6|1059|1058.6|1059.2|1058.8|1059|1058.6|425
1623160850000|2021-06-08 14:00:50|1059.2|1058.4|1058.6|1058.2|1059.2|1058.4|1058.6|1058.2|1423
1623160860000|2021-06-08 14:01:00|1058.4|1058|1058.2|1057.6|1058.4|1058|1058|1057.4|4264
1623160870000|2021-06-08 14:01:10|1058.4|1057.8|1059|1058.4|1059|1058.4|1058.4|1057.8|1014
1623160900000|2021-06-08 14:01:40|1059.2|1058.6|1059.8|1059.2|1059.8|1059.2|1059.2|1058.6|3669
1623160910000|2021-06-08 14:01:50|1060|1059.4|1061.2|1060.4|1061.2|1060.4|1060|1059.4|5525
1623160920000|2021-06-08 14:02:00|1061|1060.6|1061.4|1060.8|1061.6|1060.8|1061|1060.6|0
1623160930000|2021-06-08 14:02:10|1061.2|1060.6|1060.8|1060.6|1061.4|1060.8|1060.8|1060.6|1740
1623160940000|2021-06-08 14:02:20|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1
1623160950000|2021-06-08 14:02:30||1060.4||1060.2||1060.4||1060.2|0
1623160960000|2021-06-08 14:02:40|1060.4|1060|1060.4|1059.8|1060.4|1060|1060.2|1059.6|1106
1623160970000|2021-06-08 14:02:50|1060.6|1060|1061.4|1060.6|1061.4|1060.8|1060.6|1060|4461
1623160980000|2021-06-08 14:03:00|1061.6|1060.8|1061.6|1061|1061.8|1061|1061.6|1060.8|0
1623161000000|2021-06-08 14:03:20|1061.4|1060.8|1061|1060.6|1061.6|1061|1060.8|1060.2|710
1623161010000|2021-06-08 14:03:30|1061.2|1060.8|1062|1061.2|1062.2|1061.4|1061.2|1060.6|50
1623161020000|2021-06-08 14:03:40|1062.2|1061.4|1062.2|1061.6|1062.2|1061.6|1062|1061.2|1573
1623161030000|2021-06-08 14:03:50|1062.6|1061.8|1062.6|1062|1062.8|1062.2|1062.4|1061.8|943
1623161040000|2021-06-08 14:04:00|1062.8|1061.8|1062.2|1061.4|1062.8|1062.2|1062.2|1061.4|4008
1623161050000|2021-06-08 14:04:10|1062.4|1061.6|1062.4|1061.8|1062.4|1061.8|1062.4|1061.6|1000
1623161060000|2021-06-08 14:04:20|1062.8|1062|1062.8|1062.2|1062.8|1062.4|1062.6|1062|471
1623161070000|2021-06-08 14:04:30|1062.4|1062|1062.8|1062.2|1062.8|1062.4|1062.4|1062|480
1623161080000|2021-06-08 14:04:40|1062.6|1062|1062.8|1062|1062.8|1062|1062.6|1061.8|0
1623161090000|2021-06-08 14:04:50|1062.6|1061.8|1062.6|1062|1062.8|1062.2|1062.6|1061.8|778
1623161100000|2021-06-08 14:05:00|||||||||400
1623161110000|2021-06-08 14:05:10|1062.8|1062.2|1062.8|1062.4|1062.8|1062.4|1062.8|1062.2|236
1623161120000|2021-06-08 14:05:20|1063|1062.6|1063.4|1062.4|1063.4|1063|1063|1062.4|1532
1623161130000|2021-06-08 14:05:30|1063.2|1062.6|1063.6|1062.8|1063.8|1062.8|1063|1062.4|766
1623161140000|2021-06-08 14:05:40|1063.4|1063|1063.8|1063|1063.8|1063|1063.2|1063|540
1623161150000|2021-06-08 14:05:50||1063.2||1063.2||1063.2||1063.2|0
1623161160000|2021-06-08 14:06:00|1064|1063.4|1063.6|1063|1064|1063.6|1063.4|1062.6|2316
1623161170000|2021-06-08 14:06:10|1063.8|1063.2|1064|1063.2|1064|1063.2|1063.8|1063.2|1215
1623161180000|2021-06-08 14:06:20|1063.8|1063|1063.8|1063|1063.8|1063|1063.8|1063|0
1623161200000|2021-06-08 14:06:40|1063.6|1063.2|1063.8|1063.2|1063.8|1063.2|1063.4|1063|873
1623161210000|2021-06-08 14:06:50||1063.4||1063.2||1063.4||1063.2|243
1623161220000|2021-06-08 14:07:00|1064|1063.4|1064.6|1063.6|1064.6|1063.8|1064|1063.4|834
1623161230000|2021-06-08 14:07:10|1064.2|1063.8|1064.2|1064|1064.2|1064|1064.2|1063.8|0
1623161250000|2021-06-08 14:07:30|1064.4|1064.2|1064.2|1063.4|1065|1064.2|1063.8|1063.2|7164
1623161270000|2021-06-08 14:07:50|1064||1064||1064||1064||0
1623161280000|2021-06-08 14:08:00|1064.2|1063.6|1064|1063.6|1064.2|1063.6|1064|1063.6|0
1623161290000|2021-06-08 14:08:10|1063.8|1063.8|1064.2|1063.8|1064.2|1063.8|1063.8|1063.8|337
1623161300000|2021-06-08 14:08:20|1064.4|1064|1064|1063.4|1064.6|1064|1063.8|1063.2|5357
1623161310000|2021-06-08 14:08:30|1063.8|1063|1063.2|1062.4|1063.8|1063|1063.2|1062.4|1359
1623161320000|2021-06-08 14:08:40|1063.4|1062.6|1063.8|1062.8|1063.8|1062.8|1063.4|1062.6|397
1623161330000|2021-06-08 14:08:50|1063.6|1062.6|1063.2|1062.4|1063.6|1062.6|1063.2|1062.4|906
1623161340000|2021-06-08 14:09:00|1063|1062.2|1062.8|1062|1063|1062.2|1062.6|1062|0
1623161350000|2021-06-08 14:09:10||1062.2||1062.2||1062.2||1062.2|0
1623161360000|2021-06-08 14:09:20|1063|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.2|3683
1623161380000|2021-06-08 14:09:40|1062.8|1062.4|1062.6|1062|1062.8|1062.4|1062.4|1061.8|480
1623161420000|2021-06-08 14:10:20|1062.4|1061.6|1062.2|1061.4|1062.4|1061.6|1062.2|1061.4|471
1623161430000|2021-06-08 14:10:30|1062|1061.2|1062|1061.4|1062|1061.6|1061.8|1061.2|486
1623161440000|2021-06-08 14:10:40|1062.4|1061.6|1062.6|1062|1062.6|1062|1062|1061.4|971
1623161460000|2021-06-08 14:11:00|1062.4|1061.8|1062.2|1061.2|1062.4|1061.8|1062|1061.2|233
1623161470000|2021-06-08 14:11:10|1062|1061.4|1062.4|1062|1062.4|1062|1062|1061.4|2471
1623161480000|2021-06-08 14:11:20|1062.6|1062.2|1062.6|1062|1063|1062.4|1062.6|1062|1414
1623161490000|2021-06-08 14:11:30|1063|1062.2|1062.8|1062.2|1063.2|1062.4|1062.8|1062.2|373
1623161500000|2021-06-08 14:11:40|1062.6|1062.4|1062.8|1062|1062.8|1062.4|1062.6|1062|379
1623161510000|2021-06-08 14:11:50|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.6|1062|814
1623161520000|2021-06-08 14:12:00|1062.8|1061.6|1062.4|1061.6|1062.8|1061.6|1062.2|1061.6|1069
1623161540000|2021-06-08 14:12:20|1062.2|1061.4|1062|1061.4|1062.2|1061.4|1062|1061.4|0
1623161550000|2021-06-08 14:12:30|1062.2|1061.2|1061.8|1061.6|1062.2|1061.6|1061.8|1061|0
1623161560000|2021-06-08 14:12:40|1062|1061.8|1062|1061.8|1062.2|1061.8|1062|1061.8|1169
1623161570000|2021-06-08 14:12:50|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|948
1623161590000|2021-06-08 14:13:10|1061.8|1061.8|1062|1061.6|1062.4|1061.8|1061.8|1061.6|1559
1623161600000|2021-06-08 14:13:20|1061.8|1061.4|1061.6|1061|1061.8|1061.4|1061.6|1060.8|1520
1623161620000|2021-06-08 14:13:40|1061.4||1061.6||1061.6||1061.4||0
1623161640000|2021-06-08 14:14:00|1061.4|1060.8|1061|1060.6|1061.4|1060.8|1060.8|1060.2|2020
1623161650000|2021-06-08 14:14:10|1060.8|1060.4|1060.6|1060|1061.2|1060.4|1060.6|1060|1
1623161660000|2021-06-08 14:14:20|1060.8|1059.8|1060.6|1060|1060.8|1060|1060.6|1059.8|0
1623161670000|2021-06-08 14:14:30|1060.8|1060.2|1061|1060.8|1061|1060.8|1060.8|1060.2|0
1623161680000|2021-06-08 14:14:40|1061.2|1061|1061.4|1060.8|1061.6|1061|1061.2|1060.8|1714
1623161690000|2021-06-08 14:14:50||1061||1061||1061||1061|0
1623161710000|2021-06-08 14:15:10|1061.2|1060.8|1061|1060.4|1061.2|1060.8|1061|1060.2|972
1623161720000|2021-06-08 14:15:20||1060.2||1060.4||1060.4||1060.2|0
1623161730000|2021-06-08 14:15:30|1060.8||1060.6||1060.8||1060.6||0
1623161740000|2021-06-08 14:15:40|1060.8||1060.8||1060.8||1060.8||0
1623161770000|2021-06-08 14:16:10|1061||1061||1061||1061||0
1623161800000|2021-06-08 14:16:40|||||||||170
1623161810000|2021-06-08 14:16:50|1060.8|1060.2|1060.2|1059.4|1060.8|1060.2|1060.2|1059.4|1795
1623161820000|2021-06-08 14:17:00|1060.4||1060.2||1060.4||1060.2||0
1623161830000|2021-06-08 14:17:10||1059.6||1059.6||1059.6||1059.6|0
1623161840000|2021-06-08 14:17:20|1060.4|1059.8|1060.4|1059.8|1060.4|1060.2|1060.4|1059.8|289
1623161860000|2021-06-08 14:17:40||1059.6||1059.6||1059.6||1059.6|0
1623161870000|2021-06-08 14:17:50||1059.8||1059.8||1059.8||1059.8|0
1623161880000|2021-06-08 14:18:00|1060|1059.6|1060.2|1059.6|1060.4|1059.6|1060|1059.6|83
1623161900000|2021-06-08 14:18:20|1060|1059.4|1060.4|1059.8|1060.4|1059.8|1059.6|1059.4|132
1623161910000|2021-06-08 14:18:30|1060.2|1059.6|1060.2|1059.4|1060.2|1059.6|1060.2|1059.4|0
1623161920000|2021-06-08 14:18:40|1060||1060||1060||1060||200
1623161930000|2021-06-08 14:18:50||1059.2||1059.2||1059.2||1059.2|0
1623161940000|2021-06-08 14:19:00|1059.8|1059|1059.6|1059.2|1059.8|1059.2|1059.4|1059|397
1623161960000|2021-06-08 14:19:20|1059.4|1058.8|1059.4|1059|1059.6|1059|1059.4|1058.8|1
1623161970000|2021-06-08 14:19:30|1059.6|1059.2|1059.6|1059|1059.6|1059.2|1059.4|1059|741
1623161980000|2021-06-08 14:19:40|1059.8|1059.2|1060|1059.4|1060|1059.6|1059.8|1059.2|696
1623161990000|2021-06-08 14:19:50|1060.2|1059.6|1060.4|1059.8|1060.6|1059.8|1060.2|1059.6|2652
1623162000000|2021-06-08 14:20:00|1060.2||1060.2||1060.2||1060.2||0
1623162010000|2021-06-08 14:20:10|1060.4||1060.2||1060.4||1060.2||0
1623162020000|2021-06-08 14:20:20|1060||1060||1060||1060||0
1623162030000|2021-06-08 14:20:30|1059.8|1059.4|1060|1059.6|1060|1059.6|1059.8|1059.2|1000
1623162040000|2021-06-08 14:20:40|1060.2|1059.8|1060.4|1060|1060.6|1060|1060.2|1059.8|1352
1623162050000|2021-06-08 14:20:50|1060.6|1060.2|1061.2|1060.6|1061.2|1060.8|1060.6|1060.2|12254
1623162070000|2021-06-08 14:21:10|1061.4|1060.8|1061.4|1060.8|1061.6|1061|1061.2|1060.6|880
1623162080000|2021-06-08 14:21:20|1061.6|1061|1061.8|1061|1061.8|1061|1061.6|1060.8|0
1623162090000|2021-06-08 14:21:30||1061.2||1061.2||1061.2||1061.2|748
1623162110000|2021-06-08 14:21:50||1061.4||1061.4||1061.4||1061.2|768
1623162170000|2021-06-08 14:22:50|1061.6||1061.6||1061.6||1061.6||0
1623162180000|2021-06-08 14:23:00|1061.8||1061.8||1061.8||1061.6||827
1623162200000|2021-06-08 14:23:20|1062|1061.6|1062.2|1061.6|1062.6|1062.2|1062|1061.6|1828
1623162260000|2021-06-08 14:24:20|1062|1061.4|1061.4|1060.8|1062|1061.4|1061.4|1060.8|1974
1623162270000|2021-06-08 14:24:30|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061|1060.6|134
1623162280000|2021-06-08 14:24:40|1061|1060.4|1060.8|1060.2|1061|1060.4|1060.8|1060|596
1623162290000|2021-06-08 14:24:50|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1623162300000|2021-06-08 14:25:00|1060.8|1060.2|1060.8|1060.4|1060.8|1060.4|1060.8|1060.2|43
1623162310000|2021-06-08 14:25:10||1060.2||1060.4||1060.4||1060.2|0
1623162320000|2021-06-08 14:25:20|1061|1060.6|1061.8|1061.2|1062|1061.2|1061|1060.6|3152
1623162330000|2021-06-08 14:25:30|1062.2|1061.4|1062.4|1061.8|1062.4|1062|1062.2|1061.4|1
1623162340000|2021-06-08 14:25:40|1061.6|1061.4|1063.2|1062.6|1063.2|1062.6|1061.6|1061.4|14195
1623162350000|2021-06-08 14:25:50|1063||1063||1063||1063||0
1623162360000|2021-06-08 14:26:00|1062.8|1062.4|1062.4|1062|1062.8|1062.4|1062.2|1062|3391
1623162390000|2021-06-08 14:26:30|1062.6|1062.2|1063|1062.4|1063|1062.4|1062.6|1062.2|1390
1623162400000|2021-06-08 14:26:40|1062.8|1062.6|1062.6|1062.4|1062.8|1062.6|1062.6|1062.4|425
1623162410000|2021-06-08 14:26:50|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|274
1623162420000|2021-06-08 14:27:00|1062.4|1062.4|1062.6|1062.2|1062.6|1062.4|1062.4|1062.2|1750
1623162440000|2021-06-08 14:27:20|1062.4|1062|1062.2|1062|1062.4|1062|1062.2|1062|2776
1623162450000|2021-06-08 14:27:30|1062|1061.6|1062.6|1062.2|1062.6|1062.4|1062|1061.6|2768
1623162460000|2021-06-08 14:27:40|1063|1062.4|1063.8|1063.2|1063.8|1063.2|1063|1062.4|2350
1623162470000|2021-06-08 14:27:50|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|0
1623162490000|2021-06-08 14:28:10|1063.8|1063.2|1063.8|1063.4|1064|1063.6|1063.8|1063.2|360
1623162520000|2021-06-08 14:28:40|1063.6|1063.6|1063.8|1063|1063.8|1063.6|1063.6|1063|780
1623162530000|2021-06-08 14:28:50|1063.6||1063.6||1063.6||1063.6||0
1623162540000|2021-06-08 14:29:00|1063.4|1062.8|1063.2|1062.6|1063.6|1062.8|1062.8|1062.6|652
1623162550000|2021-06-08 14:29:10|1063|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.4|82
1623162570000|2021-06-08 14:29:30|1063.2|1062.8|1063.8|1063.2|1063.8|1063.2|1063.2|1062.6|3972
1623162630000|2021-06-08 14:30:30|1064|1063.4|1063.8|1063.4|1064|1063.4|1063.8|1063.4|1040
1623162650000|2021-06-08 14:30:50|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|208
1623162660000|2021-06-08 14:31:00|1063.8|1063.4|1064|1063.4|1064|1063.6|1063.8|1063.4|451
1623162670000|2021-06-08 14:31:10|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|0
1623162680000|2021-06-08 14:31:20|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|0
1623162710000|2021-06-08 14:31:50|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|872
1623162720000|2021-06-08 14:32:00||1063||1063||1063||1063|0
1623162740000|2021-06-08 14:32:20|1063.4||1063.6||1063.6||1063.4||488
1623162760000|2021-06-08 14:32:40|1063.4|1062.8|1063.2|1062.4|1063.4|1062.8|1063.2|1062.4|303
1623162770000|2021-06-08 14:32:50|1063|1062.2|1062.6|1062.2|1063|1062.4|1062.6|1062.2|1227
1623162780000|2021-06-08 14:33:00||1062||1062||1062||1062|0
1623162790000|2021-06-08 14:33:10|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062|762
1623162800000|2021-06-08 14:33:20|1062.4|1062|1062.6|1062.4|1062.6|1062.4|1062.4|1062|423
1623162810000|2021-06-08 14:33:30|1062.8||1062.6||1062.8||1062.6||518
1623162820000|2021-06-08 14:33:40|1062.4|1062|1062.6|1062|1062.6|1062|1062.2|1062|168
1623162830000|2021-06-08 14:33:50|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.2|1062|82
1623162840000|2021-06-08 14:34:00||1062.2||1062||1062.2||1062|0
1623162850000|2021-06-08 14:34:10|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.4|1062.2|1084
1623162860000|2021-06-08 14:34:20|1062.8|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.2|1185
1623162870000|2021-06-08 14:34:30|1062.8|1062.6|1063|1062.6|1063.2|1062.8|1062.8|1062.4|1513
1623162880000|2021-06-08 14:34:40||1062.8||1062.6||1062.8||1062.6|89
1623162890000|2021-06-08 14:34:50|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.6|3
1623162910000|2021-06-08 14:35:10|1063.2|1062.6|1063.2|1062.6|1063.2|1062.8|1063|1062.6|1439
1623162930000|2021-06-08 14:35:30|1063|1062.4|1062.8|1062.2|1063.2|1062.6|1062.8|1062.2|1000
1623162940000|2021-06-08 14:35:40||1062.4||1062.2||1062.4||1062.2|0
1623162950000|2021-06-08 14:35:50|1063|1062.4|1063.2|1062.8|1063.2|1062.8|1062.8|1062.4|1437
1623162970000|2021-06-08 14:36:10|1063.4|1063|1063.2|1063|1063.4|1063|1063.2|1063|442
1623162980000|2021-06-08 14:36:20|1063|1062.8|1063.2|1062.6|1063.2|1062.8|1063|1062.6|548
1623162990000|2021-06-08 14:36:30|1063|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.2|1191
1623163000000|2021-06-08 14:36:40|1062.8|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|397
1623163010000|2021-06-08 14:36:50|1063.4|1063|1063.6|1063|1063.6|1063|1063.4|1063|603
1623163020000|2021-06-08 14:37:00|1063.8|1063.2|1064|1063.6|1064|1063.6|1063.8|1063.2|1134
1623163030000|2021-06-08 14:37:10|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|463
1623163040000|2021-06-08 14:37:20|1063.6|1063.2|1063.2|1062.8|1063.6|1063.2|1063.2|1062.8|540
1623163050000|2021-06-08 14:37:30|1063.4|1063|1063.4|1062.8|1063.6|1063.4|1063.4|1062.8|1606
1623163070000|2021-06-08 14:37:50|1063.6|1063|1064.4|1064|1064.6|1064.2|1063.4|1063|8342
1623163080000|2021-06-08 14:38:00|1064.6|1064.2|1064.6|1064|1064.8|1064.4|1064.6|1064|995
1623163090000|2021-06-08 14:38:10|1064.8|1064.2|1064.8|1064.4|1064.8|1064.4|1064.8|1064|250
1623163100000|2021-06-08 14:38:20|1065|1064.6|1065|1064.4|1065|1064.8|1064.8|1064.4|1808
1623163110000|2021-06-08 14:38:30|1064.8||1065||1065||1064.8||0
1623163120000|2021-06-08 14:38:40|1064.8|1064.6|1064.8|1064.6|1065|1064.6|1064.8|1064.6|0
1623163130000|2021-06-08 14:38:50|1065|1064.8|1065.6|1065|1065.6|1065|1065|1064.8|917
1623163140000|2021-06-08 14:39:00|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065|1064.8|817
1623163160000|2021-06-08 14:39:20|1065.2|1064.6|1065|1064.6|1065.2|1064.6|1064.8|1064.6|30
1623163180000|2021-06-08 14:39:40|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.6|1064|1
1623163200000|2021-06-08 14:40:00|1064.6||1064.6||1064.6||1064.6||0
1623163210000|2021-06-08 14:40:10|1064.8||1064.8||1064.8||1064.8||0
1623163230000|2021-06-08 14:40:30|1064.6||1064.6||1064.6||1064.6||0
1623163250000|2021-06-08 14:40:50|1065.2|1065|1065|1064.4|1065.6|1065.2|1065|1064.4|40099
1623163260000|2021-06-08 14:41:00|1064.8|1064.2|1064.6|1064.2|1064.8|1064.2|1064.6|1064.2|782
1623163270000|2021-06-08 14:41:10|||||||||5
1623163280000|2021-06-08 14:41:20|1064.4|1064|1064.2|1063.6|1064.4|1064|1064|1063.4|6625
1623163290000|2021-06-08 14:41:30|1064|1063.4|1064|1063.6|1064|1063.6|1064|1063.4|0
1623163320000|2021-06-08 14:42:00||1063.8||1063.8||1063.8||1063.8|77
1623163330000|2021-06-08 14:42:10|1064.2|1064|1064.4|1064|1064.6|1064.4|1064.2|1063.8|3338
1623163340000|2021-06-08 14:42:20||1063.8||1063.8||1063.8||1063.8|0
1623163360000|2021-06-08 14:42:40|1064.6|1064|1064.6|1064.2|1064.6|1064.2|1064.6|1064|98
1623163380000|2021-06-08 14:43:00|1064.4|1064|1064.6|1064|1064.6|1064|1064.4|1064|630
1623163390000|2021-06-08 14:43:10|1064.4|1063.8|1064.2|1063.8|1064.4|1063.8|1064.2|1063.6|0
1623163410000|2021-06-08 14:43:30|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|1012
1623163420000|2021-06-08 14:43:40|||||||||24
1623163430000|2021-06-08 14:43:50|1064|1063.6|1064|1063.8|1064|1063.8|1063.8|1063.6|461
1623163440000|2021-06-08 14:44:00|1063.8|1063.4|1063.6|1063|1063.8|1063.4|1063.2|1062.8|1501
1623163460000|2021-06-08 14:44:20|1063.4|1062.8|1063|1062.6|1063.4|1062.8|1062.6|1062.2|3337
1623163480000|2021-06-08 14:44:40|1062.8|1062.4|1062.8|1062.2|1062.8|1062.6|1062.6|1062|910
1623163500000|2021-06-08 14:45:00|1063|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.4|249
1623163510000|2021-06-08 14:45:10|1062.8|1062.6|1062.8|1062.2|1063|1062.6|1062.8|1062.2|0
1623163520000|2021-06-08 14:45:20|1062.6|1062|1062.6|1062|1062.6|1062.4|1062.6|1062|498
1623163530000|2021-06-08 14:45:30|1062.8|1062.2|1063|1062.6|1063|1062.6|1062.8|1062.2|332
1623163540000|2021-06-08 14:45:40||1062.4||1062.4||1062.4||1062.4|100
1623163570000|2021-06-08 14:46:10||1062.6||1062.6||1062.6||1062.6|330
1623163580000|2021-06-08 14:46:20|1063.2||1063.2||1063.2||1063.2||0
1623163590000|2021-06-08 14:46:30|1063|1062.8|1063|1062.6|1063.2|1062.8|1062.6|1062.2|962
1623163600000|2021-06-08 14:46:40||1062.4||1062.2||1062.4||1062.2|0
1623163610000|2021-06-08 14:46:50||1062.4||1062.4||1062.4||1062.4|0
1623163620000|2021-06-08 14:47:00|1062.8||1062.8||1062.8||1062.8||0
1623163650000|2021-06-08 14:47:30|||||||||12
1623163670000|2021-06-08 14:47:50|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|521
1623163680000|2021-06-08 14:48:00|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.4|1062.2|1318
1623163710000|2021-06-08 14:48:30|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|73
1623163730000|2021-06-08 14:48:50|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1061.8|1061.4|1172
1623163740000|2021-06-08 14:49:00|1062.2|1061.8|1062.6|1062|1062.6|1062|1062.2|1061.8|1
1623163770000|2021-06-08 14:49:30||1062.2||1062||1062.2||1062|0
1623163780000|2021-06-08 14:49:40|1062.8|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|178
1623163800000|2021-06-08 14:50:00|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|250
1623163810000|2021-06-08 14:50:10|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|267
1623163820000|2021-06-08 14:50:20|1062.8|1062.8|1063|1062.8|1063|1062.8|1062.8|1062.6|1629
1623163830000|2021-06-08 14:50:30||1062.6||1062.6||1062.8||1062.6|1328
1623163850000|2021-06-08 14:50:50|1062.4|1062.2|1062.8|1062.4|1062.8|1062.6|1062.4|1062.2|9301
1623163860000|2021-06-08 14:51:00|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|371
1623163870000|2021-06-08 14:51:10|1062.8||1063||1063.2||1062.8||1294
1623163900000|2021-06-08 14:51:40|1062.8|1062.8|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|471
1623163910000|2021-06-08 14:51:50||1063||1062.8||1063||1062.8|484
1623163940000|2021-06-08 14:52:20|1063||1063||1063||1063||0
1623163950000|2021-06-08 14:52:30|||||||||9
1623163960000|2021-06-08 14:52:40|||||||||365
1623163970000|2021-06-08 14:52:50|1063.2|1063|1063.2|1062.8|1063.2|1063|1063.2|1062.8|200
1623164010000|2021-06-08 14:53:30|1063||1063.2||1063.2||1063||513
1623164030000|2021-06-08 14:53:50|1063||1063.2||1063.2||1063||0
1623164040000|2021-06-08 14:54:00|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|878
1623164070000|2021-06-08 14:54:30|||||||||100
1623164100000|2021-06-08 14:55:00|1063.2|1062.8|1063|1062.8|1063.2|1062.8|1063|1062.8|329
1623164120000|2021-06-08 14:55:20|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1117
1623164130000|2021-06-08 14:55:30|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|658
1623164160000|2021-06-08 14:56:00|1063|1062.6|1062.4|1062|1063|1062.6|1062.4|1062|1615
1623164170000|2021-06-08 14:56:10|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.6|0
1623164180000|2021-06-08 14:56:20|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|200
1623164200000|2021-06-08 14:56:40|1061.6|1061.4|1061.8|1061.4|1062|1061.6|1061.6|1061.2|1175
1623164220000|2021-06-08 14:57:00|1061.6|1061.2|1061.4|1061.2|1061.8|1061.2|1061.2|1061|2226
1623164230000|2021-06-08 14:57:10|1061.6|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.4|1
1623164240000|2021-06-08 14:57:20|1061.6||1061.8||1061.8||1061.6||1084
1623164250000|2021-06-08 14:57:30|1062|1061.6|1062.2|1062|1062.6|1062.2|1062|1061.6|1043
1623164260000|2021-06-08 14:57:40|1062.4|1062.2|1062.8|1062.2|1062.8|1062.2|1062.4|1062.2|218
1623164270000|2021-06-08 14:57:50|1062.6||1062.6||1062.6||1062.6||0
1623164280000|2021-06-08 14:58:00|1062.4|1062|1062.6|1062|1062.6|1062|1062.4|1062|856
1623164290000|2021-06-08 14:58:10|1062.4|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|0
1623164340000|2021-06-08 14:59:00|1062.2|1061.8|1062.2|1061.6|1062.4|1062|1062|1061.6|1937
1623164350000|2021-06-08 14:59:10|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1623164370000|2021-06-08 14:59:30||1061.6||1061.4||1061.6||1061.4|400
1623164400000|2021-06-08 15:00:00|1061.8|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.6|562
1623164410000|2021-06-08 15:00:10|1061.8|1061.4|1061.8|1061.6|1061.8|1061.6|1061.6|1061.4|2059
1623164420000|2021-06-08 15:00:20|1062|1061.8|1062.4|1062.2|1062.4|1062.2|1062|1061.6|537
1623164430000|2021-06-08 15:00:30|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|248
1623164440000|2021-06-08 15:00:40|1062.6||1062.8||1062.8||1062.6||10
1623164460000|2021-06-08 15:01:00|||||||||500
1623164490000|2021-06-08 15:01:30|1062.6|1062.2|1062.6|1062.4|1062.8|1062.4|1062.6|1062.2|1316
1623164510000|2021-06-08 15:01:50|1062.8||1062.8||1062.8||1062.8||405
1623164520000|2021-06-08 15:02:00||1062.6||1062.4||1062.6||1062.4|300
1623164550000|2021-06-08 15:02:30|1062.6|1062.2|1062.4|1061.8|1062.8|1062.2|1062.4|1061.8|615
1623164560000|2021-06-08 15:02:40||1062||1062||1062.2||1062|0
1623164570000|2021-06-08 15:02:50|1062.6|1062.4|1062.2|1061.8|1062.6|1062.4|1062|1061.6|1124
1623164580000|2021-06-08 15:03:00|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.2|1062|176
1623164600000|2021-06-08 15:03:20||1061.8||1061.8||1061.8||1061.8|0
1623164610000|2021-06-08 15:03:30||1062||1062||1062||1062|0
1623164620000|2021-06-08 15:03:40|1062.2|1061.8|1062.4|1062|1062.4|1062|1062|1061.8|475
1623164630000|2021-06-08 15:03:50|1062.2|1061.8|1062.2|1061.8|1062.4|1061.8|1062|1061.8|24
1623164640000|2021-06-08 15:04:00|1062.4|1062|1062.4|1062|1062.4|1062.2|1062.2|1062|382
1623164650000|2021-06-08 15:04:10|1062.6|1062.2|1062.4|1062|1062.8|1062.4|1062.4|1062|671
1623164680000|2021-06-08 15:04:40|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.8|1076
1623164690000|2021-06-08 15:04:50|1062|1061.6|1061.8|1061.6|1062|1061.6|1061.8|1061.4|1255
1623164700000|2021-06-08 15:05:00|1062||1062||1062||1062||71
1623164710000|2021-06-08 15:05:10||1061.4||1061.4||1061.4||1061.4|0
1623164740000|2021-06-08 15:05:40|1061.8|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.4|250
1623164750000|2021-06-08 15:05:50||1061.6||1061.6||1061.6||1061.6|469
1623164760000|2021-06-08 15:06:00||1061.4||1061.4||1061.4||1061.4|0
1623164770000|2021-06-08 15:06:10|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.4|1
1623164780000|2021-06-08 15:06:20|1061.8|1061.4|1062|1061.8|1062|1061.8|1061.8|1061.4|1576
1623164790000|2021-06-08 15:06:30||1061.6||1061.6||1061.6||1061.6|0
1623164810000|2021-06-08 15:06:50|1062.2|1061.8|1062|1061.6|1062.4|1062|1062|1061.6|538
1623164840000|2021-06-08 15:07:20|1061.8|1061.4|1061.6|1061.4|1062|1061.4|1061.6|1061.4|1190
1623164850000|2021-06-08 15:07:30|1061.8|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.6|952
1623164870000|2021-06-08 15:07:50|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|1172
1623164890000|2021-06-08 15:08:10|1061.8|1061.6|1061.6|1061.2|1061.8|1061.6|1061.6|1061.2|534
1623164900000|2021-06-08 15:08:20||1061.4||1061.2||1061.4||1061.2|2130
1623164920000|2021-06-08 15:08:40||1061||1061||1061||1061|0
1623164930000|2021-06-08 15:08:50||1061.2||1061.2||1061.2||1061.2|0
1623164940000|2021-06-08 15:09:00|1061.4|1061.4|1061.6|1061.2|1061.6|1061.4|1061.4|1061.2|330
1623164950000|2021-06-08 15:09:10|1061.8|1061.4|1061.8|1061.6|1061.8|1061.6|1061.8|1061.4|603
1623164960000|2021-06-08 15:09:20|1062|1061.8|1062|1061.6|1062|1061.8|1062|1061.6|389
1623164980000|2021-06-08 15:09:40|1062.2|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.6|523
1623164990000|2021-06-08 15:09:50|1062.2|1061.6|1062|1061.8|1062.2|1061.8|1062|1061.6|0
1623165010000|2021-06-08 15:10:10||1061.6||1061.6||1061.8||1061.4|1131
1623165020000|2021-06-08 15:10:20||1061.8||1061.8||1061.8||1061.8|0
1623165030000|2021-06-08 15:10:30|1062.2|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|336
1623165040000|2021-06-08 15:10:40|1062|1061.6|1062|1061.8|1062|1061.8|1062|1061.6|0
1623165050000|2021-06-08 15:10:50|1062.2||1062.2||1062.2||1062.2||1386
1623165110000|2021-06-08 15:11:50|1062|1061.6|1062.2|1062|1062.2|1062|1062|1061.6|1104
1623165120000|2021-06-08 15:12:00||1061.8||1061.6||1061.8||1061.6|0
1623165150000|2021-06-08 15:12:30||1061.8||1061.8||1062||1061.8|0
1623165180000|2021-06-08 15:13:00|1062.4|1062|1062.4|1062.2|1062.4|1062.2|1062.4|1062|938
1623165190000|2021-06-08 15:13:10|1062.6||1062.4||1062.6||1062.4||897
1623165200000|2021-06-08 15:13:20||1062||1062||1062||1062|672
1623165210000|2021-06-08 15:13:30|1062.2||1062.2||1062.2||1062.2||0
1623165220000|2021-06-08 15:13:40|1062.4||1062.4||1062.4||1062.4||311
1623165240000|2021-06-08 15:14:00|||||||||629
1623165260000|2021-06-08 15:14:20|1062.2|1062.4|1062.4|1062|1062.8|1062.4|1062.2|1062|1507
1623165280000|2021-06-08 15:14:40|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|8645
1623165290000|2021-06-08 15:14:50||1062||1061.8||1062||1061.8|551
1623165300000|2021-06-08 15:15:00||1062||1061.8||1062||1061.8|0
1623165310000|2021-06-08 15:15:10|1062|1062|1061.8|1061.4|1062|1062|1061.8|1061.4|8
1623165330000|2021-06-08 15:15:30|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1060.8|1060.4|14798
1623165350000|2021-06-08 15:15:50||1061.2||1061.2||1061.2||1061.2|0
1623165430000|2021-06-08 15:17:10|1061.8|1061.4|1062.2|1061.8|1062.2|1061.8|1061.8|1061.4|994
1623165440000|2021-06-08 15:17:20|1062|1062|1062.4|1062|1062.4|1062|1062|1062|807
1623165450000|2021-06-08 15:17:30|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|3092
1623165460000|2021-06-08 15:17:40|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|20
1623165500000|2021-06-08 15:18:20||1062.2||1062.2||1062.2||1062|0
1623165510000|2021-06-08 15:18:30||1062||1062||1062.2||1062|1068
1623165560000|2021-06-08 15:19:20|1062.2|1061.8|1061.8|1061.6|1062.4|1061.8|1061.8|1061.6|1017
1623165570000|2021-06-08 15:19:30|1062|1061.8|1061.8|1061.4|1062.2|1061.8|1061.8|1061.4|1031
1623165580000|2021-06-08 15:19:40|1061.6|1061.6|1061.8|1061.2|1062|1061.6|1061.6|1061.2|203
1623165590000|2021-06-08 15:19:50|1061.6|1061|1061.4|1061|1061.6|1061.2|1061.4|1061|1461
1623165600000|2021-06-08 15:20:00|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.4|1061|656
1623165610000|2021-06-08 15:20:10|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.2|1060.8|300
1623165620000|2021-06-08 15:20:20|1061.6|1061|1061.4|1061|1061.6|1061|1061.4|1061|0
1623165640000|2021-06-08 15:20:40|1061.6|1061.2|1061.6|1061.2|1061.6|1061.4|1061.4|1061.2|1551
1623165650000|2021-06-08 15:20:50|1061.4||1061.6||1061.6||1061.4||396
1623165660000|2021-06-08 15:21:00|1061.8|1061.4|1061.8|1061.2|1061.8|1061.4|1061.6|1061.2|1460
1623165670000|2021-06-08 15:21:10||1061.4||1061.4||1061.4||1061.4|0
1623165680000|2021-06-08 15:21:20|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1676
1623165690000|2021-06-08 15:21:30|1061.4|1061|1060.8|1060.4|1061.4|1061|1060.8|1060.4|684
1623165700000|2021-06-08 15:21:40|1060.6|1060.2|1060.6|1060.2|1060.6|1060.4|1060.4|1060.2|1858
1623165710000|2021-06-08 15:21:50|1060.8|1060|1060.8|1060.4|1060.8|1060.6|1060.8|1060|3641
1623165720000|2021-06-08 15:22:00|1060.6|1060.2|1060.6|1060.2|1060.6|1060.4|1060.4|1060.2|2079
1623165730000|2021-06-08 15:22:10|1060.4||1060.6||1060.6||1060.4||250
1623165740000|2021-06-08 15:22:20|1060.4|1060|1059.4|1059|1060.4|1060|1059.4|1059|3503
1623165750000|2021-06-08 15:22:30|1059.6|1059.2|1059.4|1059.2|1060|1059.6|1059.4|1059|6635
1623165760000|2021-06-08 15:22:40|1059.6|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|617
1623165770000|2021-06-08 15:22:50|1059.8|1059.4|1059|1058.8|1059.8|1059.4|1058.8|1058.4|10067
1623165780000|2021-06-08 15:23:00|1058.8|1058.4|1058.8|1058.4|1059|1058.8|1058.6|1058|13036
1623165790000|2021-06-08 15:23:10|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|914
1623165800000|2021-06-08 15:23:20|1058.6||1059||1059||1058.6||448
1623165810000|2021-06-08 15:23:30|1058.8|1058.2|1058.6|1058.2|1058.8|1058.2|1058.6|1058.2|0
1623165820000|2021-06-08 15:23:40||1058.4||1058.4||1058.4||1058.4|48
1623165840000|2021-06-08 15:24:00|1058.8|1058.2|1058|1057.4|1058.8|1058.2|1058|1057.4|3621
1623165850000|2021-06-08 15:24:10|1057.8|1057.6|1058.2|1057.6|1058.6|1058.2|1057.8|1057.6|3364
1623165860000|2021-06-08 15:24:20|1057.8||1057.8||1057.8||1057.8||0
1623165870000|2021-06-08 15:24:30|1058.2||1058||1058.2||1057.8||513
1623165880000|2021-06-08 15:24:40|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|465
1623165900000|2021-06-08 15:25:00|1057.8|1057.4|1057.6|1057|1057.8|1057.4|1057.6|1057|169
1623165910000|2021-06-08 15:25:10|1057.4|1056.8|1057.2|1056.6|1057.4|1056.8|1057.2|1056.6|0
1623165920000|2021-06-08 15:25:20|1057.4|1056.8|1057.6|1057|1057.6|1057|1057|1056.6|2966
1623165930000|2021-06-08 15:25:30|1057.8|1057.2|1057.6|1057.2|1057.8|1057.2|1057.6|1057.2|1104
1623165940000|2021-06-08 15:25:40|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.6|1175
1623165950000|2021-06-08 15:25:50|1057|1056.6|1056.8|1056.6|1057.2|1056.6|1056.8|1056.6|670
1623165960000|2021-06-08 15:26:00|1057.2|1056.4|1056.8|1056.4|1057.2|1056.4|1056.8|1056.4|867
1623165970000|2021-06-08 15:26:10||1056.6||1056.4||1056.6||1056.4|246
1623165980000|2021-06-08 15:26:20|1056.6||1056.6||1056.8||1056.6||175
1623165990000|2021-06-08 15:26:30|1056.4|1056.2|1056.2|1055.6|1056.4|1056.2|1056.2|1055.6|1553
1623166000000|2021-06-08 15:26:40|1056.4|1055.8|1056|1055.4|1056.4|1055.8|1056|1055.4|550
1623166010000|2021-06-08 15:26:50|1056.2|1055.6|1056|1055.6|1056.4|1055.8|1056|1055.6|2327
1623166020000|2021-06-08 15:27:00|1056.2|1055.8|1056.2|1055.8|1057.2|1056.8|1056.2|1055.8|8859
1623166030000|2021-06-08 15:27:10|1056.4|1056|1056.4|1055.8|1056.8|1056.2|1056.2|1055.8|5820
1623166040000|2021-06-08 15:27:20|1056.2|1056|1056.4|1056|1056.4|1056|1056.2|1056|439
1623166050000|2021-06-08 15:27:30|1056.8|1055.8|1056.8|1056.2|1057|1056.2|1056.8|1055.8|2116
1623166070000|2021-06-08 15:27:50|1056.6|1056|1056.8|1056|1056.8|1056|1056.2|1055.8|3359
1623166080000|2021-06-08 15:28:00|1056.6|1056.2|1057|1056.4|1057.2|1056.4|1056.6|1056.2|2250
1623166090000|2021-06-08 15:28:10|1056.2|1056|1057.4|1056.6|1057.4|1057|1056.2|1056|13513
1623166100000|2021-06-08 15:28:20|1057.6|1056.8|1057.4|1057|1057.8|1057|1056.8|1056.6|5600
1623166110000|2021-06-08 15:28:30|1057.2|1056.8|1057|1056.4|1057.2|1056.8|1057|1056.4|2464
1623166120000|2021-06-08 15:28:40||1056.6||1056.6||1056.6||1056.4|0
1623166130000|2021-06-08 15:28:50|1057.2|1056.8|1058.4|1057.8|1058.6|1057.8|1057.2|1056.8|1257
1623166140000|2021-06-08 15:29:00|||||||||554
1623166150000|2021-06-08 15:29:10|1058.6|1058|1058.4|1057.8|1059|1058.2|1058.4|1057.8|2048
1623166190000|2021-06-08 15:29:50|1058.6|1057.6|1058.6|1058|1058.6|1058|1058.6|1057.6|21
1623222000000|2021-06-09 07:00:00|1066|1065.2|1065.8|1062|1066|1065.2|1065.8|1062|11773
1623222010000|2021-06-09 07:00:10|1065.6|1064|1064.8|1062|1065.6|1064|1064.8|1062|1090
1623222020000|2021-06-09 07:00:20|1064.4|1061.2|1063.8|1061.2|1064.4|1061.2|1063.8|1061.2|3860
1623222030000|2021-06-09 07:00:30|1063.6|1060.8|1063.4|1060.4|1064.4|1061|1063.4|1060.4|1024
1623222040000|2021-06-09 07:00:40|1063.2|1060.2|1062.6|1060.2|1063.2|1060.4|1062.6|1060.2|0
1623222050000|2021-06-09 07:00:50|1062.4|1060|1062.2|1060.6|1062.4|1062|1061.4|1059|4933
1623222060000|2021-06-09 07:01:00|1062|1059.4|1062|1060.4|1062|1060.6|1062|1059.2|250
1623222070000|2021-06-09 07:01:10|||||||||48
1623222080000|2021-06-09 07:01:20|1062.6|1060.6|1063.2|1061.6|1063.2|1061.6|1062.6|1060.4|1058
1623222090000|2021-06-09 07:01:30|1063.6|1061.8|1065.8|1063.6|1066|1063.6|1063.6|1061.6|5632
1623222130000|2021-06-09 07:02:10|1065.6|1063.4|1064.2|1062.2|1065.6|1063.4|1064.2|1062.2|660
1623222140000|2021-06-09 07:02:20|1064.4|1061.6|1064.2|1062.4|1066|1062.6|1063.8|1061.4|1970
1623222150000|2021-06-09 07:02:30|1064|1061.6|1065.8|1063|1066|1063|1063.8|1061.4|1423
1623222170000|2021-06-09 07:02:50|1066|1063.2|1067.6|1064.8|1067.8|1065.6|1066|1063.2|7612
1623222180000|2021-06-09 07:03:00|1067.4|1064.2|1066.6|1065|1067.4|1065|1066.6|1064|0
1623222190000|2021-06-09 07:03:10|1066.4|1064|1065.6|1064.2|1066.4|1064.2|1065.6|1062.8|0
1623222220000|2021-06-09 07:03:40|||||||||237
1623222250000|2021-06-09 07:04:10||1064.4||1064.4||1064.4||1064.4|0
1623222280000|2021-06-09 07:04:40|1066.4|1064.6|1067.4|1065.2|1067.8|1065.2|1066.4|1064.6|346
1623222300000|2021-06-09 07:05:00|1068|1065.4|1067.8|1066.4|1068|1066.4|1067.8|1065.4|146
1623222310000|2021-06-09 07:05:10|1068|1066.6|1068.4|1067|1069|1067|1068|1066.6|1838
1623222330000|2021-06-09 07:05:30|1068.8|1068.6|1070|1068.6|1070|1068.6|1068.4|1067.2|6045
1623222340000|2021-06-09 07:05:40|1069.8|1068.4|1069.2|1067.8|1069.8|1068.4|1069.2|1067.8|2363
1623222350000|2021-06-09 07:05:50|1069.4|1068.4|1069.6|1068.6|1069.8|1068.8|1069.4|1068.4|676
1623222360000|2021-06-09 07:06:00|1069.4|1068.4|1068.4|1067.2|1069.4|1068.4|1068.4|1067.2|478
1623222370000|2021-06-09 07:06:10|1068.6|1067.4|1068|1067|1068.8|1067.6|1068|1067|1015
1623222380000|2021-06-09 07:06:20|1067.8|1066.8|1067.8|1066.6|1067.8|1066.8|1067.8|1066.6|0
1623222390000|2021-06-09 07:06:30|1067.6|1066.4|1066.6|1064.8|1067.6|1066.4|1066.6|1064.8|300
1623222400000|2021-06-09 07:06:40|1066.4|1064.6|1066.4|1064.8|1066.4|1064.8|1066.4|1064.6|0
1623222410000|2021-06-09 07:06:50|1066.2|1064.6|1065.8|1064.4|1066.2|1064.6|1065.8|1064.4|238
1623222420000|2021-06-09 07:07:00|1065.6||1065.2||1065.6||1065.2||0
1623222430000|2021-06-09 07:07:10|1065|1063.6|1064.8|1063.8|1065|1063.8|1064.8|1062.8|356
1623222450000|2021-06-09 07:07:30|1065|1064|1067|1065.4|1067|1065.4|1065|1064|500
1623222470000|2021-06-09 07:07:50|1067.2|1065.6|1067.4|1066|1067.8|1066|1067.2|1065.6|330
1623222480000|2021-06-09 07:08:00|1067.2||1067.2||1067.2||1067.2||0
1623222490000|2021-06-09 07:08:10|1067||1067||1067||1067||0
1623222500000|2021-06-09 07:08:20|1067.2|1066.2|1067.8|1066.6|1067.8|1066.6|1067.2|1066.2|350
1623222520000|2021-06-09 07:08:40||1066.8||1067||1067||1066.8|235
1623222530000|2021-06-09 07:08:50|1068|1067.2|1068.6|1067.4|1068.6|1067.4|1068|1067.2|3311
1623222540000|2021-06-09 07:09:00|1068.8|1067.6|1069.4|1068.6|1071|1069.4|1068.8|1067.6|7173
1623222550000|2021-06-09 07:09:10|||||||||10
1623222560000|2021-06-09 07:09:20|1069.6|1068.8|1069.6|1068.8|1070.4|1068.8|1069.6|1068.8|398
1623222570000|2021-06-09 07:09:30|1069.8|1068.6|1070|1069.2|1070.4|1069.4|1069.8|1068.6|382
1623222580000|2021-06-09 07:09:40|1070.4|1069.4|1070.4|1069.4|1070.6|1069.4|1070.4|1069.4|377
1623222600000|2021-06-09 07:10:00|1070.2|1068.8|1069.8|1068.6|1070.2|1068.8|1069.8|1068.6|740
1623222610000|2021-06-09 07:10:10|1069.6|1068.4|1069.6|1068.2|1069.6|1068.4|1069.6|1068.2|100
1623222620000|2021-06-09 07:10:20|1069.8|1068.4|1071.2|1070.2|1072|1070.4|1069.8|1068.4|778
1623222630000|2021-06-09 07:10:30|1071|1070|1071|1069.6|1071|1070|1071|1069.6|0
1623222640000|2021-06-09 07:10:40|1071.2|1069.8|1073.2|1071.6|1073.4|1071.6|1071.2|1069.8|3544
1623222650000|2021-06-09 07:10:50|1073||1073||1073||1073||0
1623222660000|2021-06-09 07:11:00|1072.4|1071.4|1072.2|1071.2|1072.4|1072.2|1072.2|1071|1190
1623222670000|2021-06-09 07:11:10|1072|1071|1072|1070.4|1072|1071|1072|1070.4|0
1623222680000|2021-06-09 07:11:20|||||||||180
1623222690000|2021-06-09 07:11:30||1070.2||1070||1070.2||1070|0
1623222700000|2021-06-09 07:11:40||1070.2||1070.2||1070.2||1070.2|0
1623222710000|2021-06-09 07:11:50|1071.8|1069.6|1074|1072.4|1074.2|1072.4|1070|1069.6|9157
1623222720000|2021-06-09 07:12:00|1073.8||1073.8||1073.8||1073.8||0
1623222750000|2021-06-09 07:12:30|1074|1072.6|1074.6|1073.4|1074.6|1073.4|1073.8|1072.6|2569
1623222760000|2021-06-09 07:12:40|1074.4|1074.4|1074.6|1073.4|1074.6|1074.4|1074.4|1073.2|1974
1623222770000|2021-06-09 07:12:50|1074.8|1073.6|1075|1073.8|1075|1073.8|1074.8|1073.6|0
1623222780000|2021-06-09 07:13:00|1074.8|1073.6|1074.6|1073.2|1074.8|1073.6|1074.6|1073|548
1623222790000|2021-06-09 07:13:10|1074.8|1073.4|1074.8|1073.6|1075|1073.6|1074.8|1073.4|0
1623222800000|2021-06-09 07:13:20|1074.6|1073.4|1074.2|1072.8|1074.6|1073.4|1074.2|1072.8|350
1623222820000|2021-06-09 07:13:40|1074.4|1073|1074.4|1073|1074.4|1073|1074.4|1073|40
1623222850000|2021-06-09 07:14:10||1073.2||1073.4||1073.4||1073.2|0
1623222860000|2021-06-09 07:14:20|1076|1073.6|1073.8|1072.8|1076|1074.2|1073.8|1072.8|4442
1623222890000|2021-06-09 07:14:50|1073.6|1072.6|1072.6|1071|1073.6|1072.6|1072.6|1071|796
1623222900000|2021-06-09 07:15:00|1072.4|1070.8|1072.2|1070.6|1072.4|1070.8|1072.2|1070.6|0
1623222910000|2021-06-09 07:15:10|1071.8|1070.4|1071.6|1070|1071.8|1070.4|1071.6|1070|0
1623222920000|2021-06-09 07:15:20|1071.8|1070.2|1072.8|1071|1072.8|1071|1071.8|1070.2|2623
1623222930000|2021-06-09 07:15:30|1073|1071.2|1073|1071.4|1073.2|1071.4|1073|1071.2|700
1623222950000|2021-06-09 07:15:50||1071.6||1071.8||1071.8||1071.6|0
1623222960000|2021-06-09 07:16:00|1073.6|1072|1073.6|1072.6|1074.2|1072.8|1073.2|1072|1495
1623222990000|2021-06-09 07:16:30|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|106
1623223020000|2021-06-09 07:17:00|1073.2|1072.2|1073.6|1072.6|1073.6|1072.6|1073|1072|650
1623223040000|2021-06-09 07:17:20|1074|1072.8|1074.4|1073.4|1075|1073.6|1074|1072.8|706
1623223050000|2021-06-09 07:17:30|1074.2|1073|1074|1072.8|1074.2|1073|1074|1072.8|382
1623223060000|2021-06-09 07:17:40|1073.8|1072.6|1073.8|1072.4|1073.8|1072.6|1073.8|1072.4|0
1623223080000|2021-06-09 07:18:00|1073.6|1072.2|1073|1071.6|1073.6|1072.2|1073|1071.6|450
1623223090000|2021-06-09 07:18:10||1071.4||1071.4||1071.4||1071.2|15
1623223100000|2021-06-09 07:18:20|1072.8|1071.2|1072.2|1070.8|1072.8|1071.2|1072.2|1070.8|650
1623223110000|2021-06-09 07:18:30||1070.6||1070.6||1070.6||1070.6|0
1623223130000|2021-06-09 07:18:50|1072.4|1070.8|1072.4|1070.8|1072.6|1070.8|1072.4|1070.8|20
1623223140000|2021-06-09 07:19:00|1072.6||1072.6||1072.6||1072.6||0
1623223150000|2021-06-09 07:19:10|1072.8|1071.2|1073.6|1072.6|1073.6|1072.6|1072.8|1071.2|1839
1623223160000|2021-06-09 07:19:20|1073.8|1072.4|1073.6|1072.4|1074|1073.6|1073.6|1072.4|500
1623223170000|2021-06-09 07:19:30|1074|1072.6|1073.4|1072.6|1074|1072.8|1073.4|1072.6|834
1623223180000|2021-06-09 07:19:40|1073.2|1072.4|1073|1071.8|1073.2|1072.4|1073|1071.8|498
1623223190000|2021-06-09 07:19:50|1073.4|1072|1073.4|1072.6|1073.4|1072.6|1073|1072|218
1623223200000|2021-06-09 07:20:00|1073.8|1072.8|1075.6|1074.6|1075.6|1074.6|1073.4|1072.8|7388
1623223210000|2021-06-09 07:20:10|1075.4|1074.4|1075.2|1073.8|1075.4|1074.4|1075|1073.6|1101
1623223220000|2021-06-09 07:20:20|1076|1074|1074.6|1073.2|1076|1074.4|1074.6|1073.2|2800
1623223230000|2021-06-09 07:20:30||1073.4||1073.4||1073.4||1073.4|0
1623223240000|2021-06-09 07:20:40||1073.6||1073.6||1073.6||1073.6|0
1623223250000|2021-06-09 07:20:50||1073.4||1073.4||1073.4||1073.4|0
1623223260000|2021-06-09 07:21:00|1074.8|1073.6|1075|1074.2|1075|1074.2|1074.8|1073.6|1361
1623223270000|2021-06-09 07:21:10||1074||1073.8||1074||1073.8|0
1623223280000|2021-06-09 07:21:20|1074.8|1073.6|1074.6|1073.6|1075|1074|1074.6|1073.4|0
1623223290000|2021-06-09 07:21:30||1073.8||1073.6||1073.8||1073.6|250
1623223310000|2021-06-09 07:21:50|1074.4|1073.4|1074.2|1073|1074.4|1073.4|1074.2|1073|490
1623223320000|2021-06-09 07:22:00|1074.4|1073.2|1074.6|1073.2|1074.6|1073.2|1074.4|1073.2|0
1623223330000|2021-06-09 07:22:10||1073.4||1073.6||1073.6||1073.4|0
1623223340000|2021-06-09 07:22:20|1075|1073.8|1075.6|1074.4|1075.6|1074.4|1075|1073.8|1218
1623223350000|2021-06-09 07:22:30|1075.8|1074.6|1075.6|1074.6|1075.8|1075|1075.6|1074.4|790
1623223360000|2021-06-09 07:22:40|1075.4|1074.4|1074.8|1073.4|1075.4|1074.4|1074.8|1073.4|809
1623223370000|2021-06-09 07:22:50|1075|1074.4|1075|1073.8|1075|1074.4|1074.6|1073.6|332
1623223380000|2021-06-09 07:23:00|1074.8|1073.6|1074.8|1073.6|1074.8|1073.6|1074.8|1073.6|0
1623223390000|2021-06-09 07:23:10|1075|1073.8|1075.2|1074|1075.2|1074|1075|1073.8|0
1623223400000|2021-06-09 07:23:20|1075|1073.8|1075|1074|1075|1074|1074.8|1073.8|0
1623223420000|2021-06-09 07:23:40|1074.8|1073.8|1074.6|1073.6|1074.8|1073.8|1074.6|1073.6|0
1623223430000|2021-06-09 07:23:50|1074.8|1074.2|1074.4|1073.4|1074.8|1074.2|1074.4|1073.4|1500
1623223440000|2021-06-09 07:24:00|1074.6|1073.2|1074.2|1073.6|1074.8|1073.6|1073.4|1072.8|10520
1623223460000|2021-06-09 07:24:20|1074|1073.4|1074|1073.2|1074|1073.4|1074|1073.2|1330
1623223470000|2021-06-09 07:24:30|1074.2|1073.4|1075|1074|1075|1074|1074.2|1073.4|270
1623223500000|2021-06-09 07:25:00|1075.2|1074.2|1076.6|1076|1077.4|1076|1075.2|1074.2|7176
1623223510000|2021-06-09 07:25:10|1076|1075.6|1075.8|1074.8|1076.4|1075.6|1075.2|1074.8|4723
1623223520000|2021-06-09 07:25:20|1075.4|1075|1076.6|1075.8|1076.6|1075.8|1075.4|1075|5064
1623223540000|2021-06-09 07:25:40|1076.4|1075.6|1076.4|1075|1076.4|1075.6|1076.4|1075|636
1623223550000|2021-06-09 07:25:50||1074.8||1074.8||1074.8||1074.8|0
1623223560000|2021-06-09 07:26:00|1076|1075|1076|1075|1076|1075|1076|1075|0
1623223570000|2021-06-09 07:26:10|1075.8|1074.8|1075.4|1074.4|1075.8|1074.8|1075.4|1074.4|0
1623223580000|2021-06-09 07:26:20|1075.6|1074.6|1075.6|1074.8|1075.8|1075|1075.6|1074.6|0
1623223590000|2021-06-09 07:26:30|1075|1074.6|1075.8|1074.8|1075.8|1074.8|1075|1074.6|500
1623223600000|2021-06-09 07:26:40|1076||1076||1076||1076||0
1623223620000|2021-06-09 07:27:00|1075.8|1074.6|1075.2|1074.2|1075.8|1074.6|1075.2|1074.2|1048
1623223630000|2021-06-09 07:27:10|1075.4|1074|1075.6|1074|1075.6|1074|1075.4|1074|0
1623223650000|2021-06-09 07:27:30|1075.8|1074.4|1076|1074.6|1076|1074.6|1075.8|1074.4|0
1623223670000|2021-06-09 07:27:50|1076.4||1076.4||1076.4||1076.4||400
1623223680000|2021-06-09 07:28:00|1076.6|1074.8|1076.6|1075.8|1076.6|1075.8|1076.6|1074.8|0
1623223700000|2021-06-09 07:28:20|1077|1076|1077.4|1076.4|1077.4|1076.4|1077|1076|2640
1623223710000|2021-06-09 07:28:30|1077.8|1076.6|1079.8|1078.8|1080|1078.8|1077.8|1076.6|12278
1623223720000|2021-06-09 07:28:40|1080|1079|1080|1079|1082|1080.6|1079.8|1079|11101
1623223730000|2021-06-09 07:28:50|1079.8|1078.8|1079.8|1078.6|1079.8|1078.8|1079.8|1078.6|500
1623223760000|2021-06-09 07:29:20|1079.6||1079.6||1079.6||1079.6||0
1623223770000|2021-06-09 07:29:30|1079|1078.8|1079.8|1079|1079.8|1079|1079|1078.8|65
1623223780000|2021-06-09 07:29:40|1080.4|1079.2|1081.4|1080.2|1081.6|1080.2|1080.4|1079.2|9236
1623223790000|2021-06-09 07:29:50|1081.6|1080.4|1082|1081|1082|1081|1081.6|1080.4|760
1623223800000|2021-06-09 07:30:00|1081.8|1080.8|1080.8|1079.4|1081.8|1080.8|1080.8|1079.4|612
1623223810000|2021-06-09 07:30:10|1080.4|1079.2|1080|1078.8|1080.4|1079.2|1079|1078.6|5000
1623223820000|2021-06-09 07:30:20||1078.6||1078.6||1078.6||1078.6|0
1623223830000|2021-06-09 07:30:30||1078.8||1078.8||1078.8||1078.8|757
1623223860000|2021-06-09 07:31:00|1080.2|1079|1080|1079.6|1081|1080|1080|1079|6093
1623223870000|2021-06-09 07:31:10|1079.8|1079|1079.8|1078.8|1079.8|1079|1079.8|1078.8|307
1623223880000|2021-06-09 07:31:20|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|0
1623223890000|2021-06-09 07:31:30|1079.4||1079.4||1079.4||1079.4||0
1623223920000|2021-06-09 07:32:00|1079.6|1078.8|1079.6|1078.2|1080|1078.8|1079.6|1078.2|3904
1623223930000|2021-06-09 07:32:10|1078.2|1078|1078.6|1077.6|1079|1078|1078.2|1077.4|10000
1623223940000|2021-06-09 07:32:20|1078.4|1077.4|1077.6|1076.6|1078.4|1077.4|1077.4|1076.4|8906
1623223950000|2021-06-09 07:32:30|1077.8|1076.8|1079.2|1078.2|1079.2|1078.2|1077.8|1076.8|609
1623223980000|2021-06-09 07:33:00|1079.6|1078.4|1080.8|1079.4|1081|1079.4|1079.6|1078.4|4976
1623224000000|2021-06-09 07:33:20|1080|1079.6|1080.8|1079.6|1080.8|1079.6|1080|1079.6|500
1623224010000|2021-06-09 07:33:30|1080.4|1079.4|1080.2|1079.2|1080.4|1079.4|1080.2|1079.2|0
1623224020000|2021-06-09 07:33:40|1080|1078.8|1079.8|1078.8|1080|1078.8|1079.4|1078.2|1701
1623224030000|2021-06-09 07:33:50|1079.6|1078.4|1080|1078.4|1080|1078.4|1079.6|1078.4|223
1623224040000|2021-06-09 07:34:00||1078.6||1078.6||1078.6||1078.6|100
1623224050000|2021-06-09 07:34:10|1079.8|1078.4|1079.8|1078.6|1079.8|1078.6|1079.8|1078.4|634
1623224060000|2021-06-09 07:34:20|1080|1078.8|1080.8|1079.4|1081|1079.4|1080|1078.8|998
1623224070000|2021-06-09 07:34:30|1081|1079.6|1081|1080|1081|1080|1081|1079.6|0
1623224080000|2021-06-09 07:34:40|1081.4|1080.2|1081.8|1080.6|1082|1080.6|1081.4|1080.2|993
1623224130000|2021-06-09 07:35:30|1082|1080.8|1082.4|1081|1082.8|1081.2|1082|1080.8|1594
1623224140000|2021-06-09 07:35:40|1082.2|1080.8|1082|1080.4|1082.2|1080.8|1082|1080.4|0
1623224150000|2021-06-09 07:35:50|1081.8|1080.2|1081.8|1080|1081.8|1080.2|1081.8|1080|0
1623224170000|2021-06-09 07:36:10|1081.6|1079.8|1081.4|1080|1081.6|1080|1081.4|1079.8|200
1623224200000|2021-06-09 07:36:40|1081.2|1080.2|1079.6|1078.6|1081.2|1080.2|1079|1078.6|6000
1623224220000|2021-06-09 07:37:00|1079.8|1078.4|1080.4|1079.2|1080.4|1079.2|1079.8|1078.4|800
1623224230000|2021-06-09 07:37:10|1080.2|1079|1080.2|1079|1080.2|1079|1080.2|1079|65
1623224250000|2021-06-09 07:37:30|1080.4|1079.2|1080.6|1079.4|1080.6|1079.4|1080.4|1079.2|2411
1623224260000|2021-06-09 07:37:40|1080.4|1079.2|1080.6|1079.4|1080.6|1079.4|1080.2|1079|1757
1623224270000|2021-06-09 07:37:50|1081|1079.6|1080.8|1079.6|1081.4|1080|1080.8|1079.6|2654
1623224280000|2021-06-09 07:38:00|1081||1081||1081||1081||0
1623224290000|2021-06-09 07:38:10|1080.8|1079.4|1079.8|1079.4|1080.8|1079.6|1079.8|1079.2|6190
1623224300000|2021-06-09 07:38:20|1079.4|1079.2|1080.2|1079|1080.2|1079.4|1079.4|1079|5020
1623224310000|2021-06-09 07:38:30|1079.8||1080.2||1080.2||1079.8||0
1623224320000|2021-06-09 07:38:40|1080||1080||1080||1080||0
1623224330000|2021-06-09 07:38:50|1079.8|1078.6|1079.4|1078.2|1079.8|1079|1079|1078|422
1623224340000|2021-06-09 07:39:00|1079.6|1078.4|1079.6|1078.4|1079.6|1078.4|1079.6|1078.4|0
1623224350000|2021-06-09 07:39:10|1079.8|1078.6|1079.8|1078.6|1079.8|1078.6|1079.8|1078.6|0
1623224360000|2021-06-09 07:39:20|1079.6|1078.4|1079.6|1078.4|1079.6|1078.4|1079.6|1078.4|0
1623224370000|2021-06-09 07:39:30|1079.8|1078.6|1080|1078.8|1080|1078.8|1079.8|1078.6|0
1623224380000|2021-06-09 07:39:40|1080.2|1079.2|1080.2|1079.2|1080.2|1079.4|1080.2|1079.2|5500
1623224390000|2021-06-09 07:39:50|1079.8|1079|1080.6|1079.4|1080.6|1079.4|1079.8|1079|1603
1623224400000|2021-06-09 07:40:00|1080|1079.2|1080|1079|1080|1079.2|1080|1079|0
1623224410000|2021-06-09 07:40:10|1080.4|1079.6|1080.2|1079.2|1080.8|1079.8|1080.2|1079|5000
1623224420000|2021-06-09 07:40:20|1079.8|1079|1079.6|1078.4|1079.8|1079|1079.6|1078.4|40
1623224430000|2021-06-09 07:40:30|||||||||155
1623224470000|2021-06-09 07:41:10|1079.8||1079.6||1079.8||1079.6||2000
1623224490000|2021-06-09 07:41:30|||||||||588
1623224510000|2021-06-09 07:41:50|1079.4|1078.2|1079.2|1078.2|1079.4|1078.2|1079.2|1078.2|853
1623224520000|2021-06-09 07:42:00|1079.4||1079||1079.4||1079||0
1623224530000|2021-06-09 07:42:10|1079.2|1078.4|1079.2|1078.2|1079.6|1078.6|1079.2|1078.2|885
1623224540000|2021-06-09 07:42:20||1078||1077.8||1078||1077.8|0
1623224550000|2021-06-09 07:42:30|1079.4|1078|1079.4|1078.2|1079.6|1078.2|1079.4|1078|0
1623224560000|2021-06-09 07:42:40|1079.2||1079.2||1079.2||1079.2||45
1623224570000|2021-06-09 07:42:50||1078.4||1078.8||1079||1078.4|1671
1623224580000|2021-06-09 07:43:00||1079||1078.8||1079||1078.8|4607
1623224590000|2021-06-09 07:43:10||1078.6||1078.6||1079||1078.6|345
1623224620000|2021-06-09 07:43:40|1079.6|1078.8|1081|1080|1082.2|1081.2|1079.6|1078.8|22779
1623224630000|2021-06-09 07:43:50|1080.4|1079.8|1081.2|1080.2|1081.2|1080.4|1080.4|1079.8|4702
1623224640000|2021-06-09 07:44:00|1081.4||1081.4||1081.4||1081.4||0
1623224650000|2021-06-09 07:44:10|1081.6|1080.4|1081.6|1080.6|1081.8|1080.6|1081.6|1080.4|400
1623224660000|2021-06-09 07:44:20|1081.8|1080.8|1081.8|1080.8|1082|1081.4|1081.8|1080.8|294
1623224670000|2021-06-09 07:44:30|1082|1081.4|1081.8|1080.8|1082.4|1081.6|1081.4|1080.6|5122
1623224680000|2021-06-09 07:44:40|1082||1082||1082||1082||0
1623224700000|2021-06-09 07:45:00|1081.8|1080.6|1081.8|1081|1081.8|1081|1081.8|1080.6|0
1623224710000|2021-06-09 07:45:10|1081.6|1080.6|1080.2|1079.4|1081.6|1080.6|1080.2|1079.4|289
1623224720000|2021-06-09 07:45:20|1080.6|1079.2|1080.4|1079.4|1080.8|1079.4|1080.4|1079.2|0
1623224730000|2021-06-09 07:45:30|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|0
1623224740000|2021-06-09 07:45:40|1080.8||1080.8||1080.8||1080.8||0
1623224750000|2021-06-09 07:45:50|1080.6|1079.4|1080.2|1079|1080.6|1079.4|1080.2|1079|0
1623224760000|2021-06-09 07:46:00|1080.4|1079.2|1080.4|1079.2|1080.4|1079.2|1080.4|1079.2|0
1623224780000|2021-06-09 07:46:20|1080.6|1079.4|1080.4|1079.4|1081|1080.4|1080.4|1079.4|80
1623224800000|2021-06-09 07:46:40|1080.6|1079.6|1080.6|1079.6|1080.8|1079.6|1080.6|1079.6|2176
1623224810000|2021-06-09 07:46:50||1079.4||1079.4||1079.4||1079.4|0
1623224820000|2021-06-09 07:47:00||1079.6||1079.6||1079.6||1079.6|0
1623224830000|2021-06-09 07:47:10|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|0
1623224910000|2021-06-09 07:48:30|1080.2|1079.2|1080.2|1079.8|1080.4|1080|1080|1079.2|1904
1623224920000|2021-06-09 07:48:40|1080.4|1080|1081.2|1080.4|1081.6|1081|1080.4|1080|5811
1623224930000|2021-06-09 07:48:50|1081.4|1080.6|1081.6|1080.8|1081.6|1081|1081.2|1080.6|1449
1623224940000|2021-06-09 07:49:00|1081.4|1080.6|1080.8|1080|1081.4|1080.6|1080.6|1080|611
1623224950000|2021-06-09 07:49:10|1081||1081||1081||1081||0
1623224970000|2021-06-09 07:49:30|1080.8|1080.2|1081|1080|1081|1080.2|1080.6|1080|500
1623224980000|2021-06-09 07:49:40|1081.2||1081||1081.2||1081||0
1623224990000|2021-06-09 07:49:50|1081.2|1080.2|1081.4|1080.2|1081.4|1080.2|1081.2|1080.2|0
1623225000000|2021-06-09 07:50:00|1081.6|1080.4|1081.6|1080.6|1081.6|1080.6|1081.6|1080.4|0
1623225010000|2021-06-09 07:50:10|1081.4||1081.4||1081.4||1081.4||0
1623225020000|2021-06-09 07:50:20||1080.4||1080.4||1080.4||1080.4|0
1623225030000|2021-06-09 07:50:30||1080.6||1080.6||1080.6||1080.6|0
1623225040000|2021-06-09 07:50:40||1080.8||1080.4||1080.8||1080.4|50
1623225050000|2021-06-09 07:50:50|1081.2||1081.2||1081.2||1081.2||150
1623225060000|2021-06-09 07:51:00|1081.4||1081.4||1081.4||1081.4||0
1623225070000|2021-06-09 07:51:10|1081.2|1080.6|1081.4|1080.6|1081.4|1080.8|1081.2|1080.6|22
1623225080000|2021-06-09 07:51:20|1080|1080.8|1080.8|1080|1081.4|1080.8|1080|1079.8|20390
1623225090000|2021-06-09 07:51:30|1080.6|1080.2|1081|1080.2|1081.2|1080.6|1080.4|1080|3300
1623225100000|2021-06-09 07:51:40|1081.2|1080.4|1080.8|1080.2|1081.4|1080.6|1080.8|1080.2|1893
1623225110000|2021-06-09 07:51:50||1080||1080||1080.4||1080|486
1623225120000|2021-06-09 07:52:00|1080.6|1079.8|1080.8|1080|1081|1080.2|1080.4|1079.8|295
1623225130000|2021-06-09 07:52:10|1080.6|1079.8|1080.6|1080|1081|1080.4|1080.2|1079.4|9223
1623225140000|2021-06-09 07:52:20||1079.8||1079.8||1079.8||1079.8|0
1623225150000|2021-06-09 07:52:30|1080.8|1080|1082|1081.6|1082|1081.6|1080.8|1080|5701
1623225160000|2021-06-09 07:52:40|1082.2|1081.8|1081.8|1081.4|1082.4|1081.8|1081.6|1081.2|9275
1623225170000|2021-06-09 07:52:50|1082|1081.6|1082.2|1081.4|1082.2|1081.6|1082|1081.4|516
1623225180000|2021-06-09 07:53:00|1082|1081.2|1082|1081.2|1082|1081.2|1082|1081|0
1623225190000|2021-06-09 07:53:10|1082.2|1081.4|1082|1081.4|1082.4|1081.6|1082|1081.4|268
1623225200000|2021-06-09 07:53:20|1082.2|1081.6|1082.4|1081.8|1082.6|1081.8|1082|1081.2|1307
1623225210000|2021-06-09 07:53:30|1082|1081.6|1082.4|1081.8|1082.4|1082|1082|1081.6|1200
1623225220000|2021-06-09 07:53:40|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|0
1623225240000|2021-06-09 07:54:00|1082.8|1081.8|1083.4|1082.8|1084|1083.2|1082.8|1081.8|7468
1623225250000|2021-06-09 07:54:10|1083|1082.6|1083|1082.4|1083|1082.6|1083|1082.4|0
1623225260000|2021-06-09 07:54:20|1083.2|1082.6|1083.8|1083.2|1083.8|1083.2|1083.2|1082.6|6131
1623225270000|2021-06-09 07:54:30|1083.6|1083|1083|1082.4|1083.6|1083|1083|1082.4|250
1623225280000|2021-06-09 07:54:40|1083.2|1082.6|1082.8|1082.2|1083.4|1082.8|1082.8|1082|1355
1623225290000|2021-06-09 07:54:50|1083|1082.4|1083.4|1082.4|1083.4|1082.6|1083|1082.2|390
1623225300000|2021-06-09 07:55:00|1083.2|1082.6|1083.6|1082.8|1083.6|1082.8|1083|1082.6|1000
1623225320000|2021-06-09 07:55:20|1083|1083|1083.6|1082.8|1083.6|1083|1083|1082.6|350
1623225330000|2021-06-09 07:55:30|1083.8||1084||1084||1083.8||170
1623225350000|2021-06-09 07:55:50||1083||1083.2||1083.2||1083|0
1623225370000|2021-06-09 07:56:10|1083.6|1083.4|1084.2|1083.6|1084.4|1083.8|1083.6|1083.4|2030
1623225380000|2021-06-09 07:56:20|1084.4|1083.4|1084|1083.2|1084.4|1083.6|1084|1083.2|0
1623225390000|2021-06-09 07:56:30|1083.8|1083|1083|1082.4|1083.8|1083|1083|1082.4|844
1623225400000|2021-06-09 07:56:40|1082.8|1082.2|1083|1082.2|1083|1082.2|1082.8|1082.2|0
1623225410000|2021-06-09 07:56:50|1082.8|1082.4|1083|1082.4|1083|1082.4|1082.8|1082.4|100
1623225420000|2021-06-09 07:57:00||1082.2||1082.2||1082.2||1082.2|0
1623225430000|2021-06-09 07:57:10|1082.8|1082|1083|1082|1083|1082.2|1082.8|1082|0
1623225450000|2021-06-09 07:57:30|1082.8||1082.8||1082.8||1082.8||0
1623225460000|2021-06-09 07:57:40|1083||1083||1083||1083||0
1623225470000|2021-06-09 07:57:50|1082.8|1082.2|1082.8|1082|1083|1082.2|1082.8|1082|0
1623225480000|2021-06-09 07:58:00|1083||1083||1083||1083||0
1623225500000|2021-06-09 07:58:20|1082.8||1082.8||1083||1082.6||748
1623225510000|2021-06-09 07:58:30|1082.6|1081.8|1082.2|1081.4|1082.8|1082.6|1082|1081.2|341
1623225520000|2021-06-09 07:58:40||1082||1082||1082||1082|13
1623225530000|2021-06-09 07:58:50|1082|1081.6|1081.8|1081.2|1082|1081.6|1081.8|1081.2|1706
1623225540000|2021-06-09 07:59:00|1082|1081|1082.2|1081.4|1082.2|1081.4|1082|1081|0
1623225550000|2021-06-09 07:59:10||1081.2||1081.2||1081.2||1081.2|0
1623225560000|2021-06-09 07:59:20|1082|1081|1080.8|1080.2|1082|1081|1080.8|1080.2|156
1623225570000|2021-06-09 07:59:30|1081||1081||1081||1081||0
1623225580000|2021-06-09 07:59:40||1080.4||1080.4||1080.4||1080.4|0
1623225590000|2021-06-09 07:59:50|1081.2|1080.6|1081.6|1081|1081.8|1081|1081.2|1080.6|0
1623225610000|2021-06-09 08:00:10|1081.8||1081.8||1081.8||1081.8||0
1623225620000|2021-06-09 08:00:20|1081.6||1081.6||1081.6||1081.6||252
1623225640000|2021-06-09 08:00:40|1081.4|1080.8|1081.4|1080.6|1081.4|1080.8|1081.4|1080.4|0
1623225650000|2021-06-09 08:00:50|1081.2|1080.8|1081.2|1080.4|1081.4|1080.8|1081.2|1080.4|288
1623225660000|2021-06-09 08:01:00|1081.4|1080.6|1081.2|1080|1081.6|1080.6|1081.2|1080|0
1623225670000|2021-06-09 08:01:10|1081||1081||1081||1080.8||0
1623225680000|2021-06-09 08:01:20|1081.2|1080.2|1082|1081.2|1082|1081.2|1081.2|1080.2|277
1623225690000|2021-06-09 08:01:30|1082.4|1081.4|1082.6|1081.8|1083|1082.2|1082.4|1081.4|1105
1623225700000|2021-06-09 08:01:40|1082.4|1081.6|1082.6|1082|1082.6|1082|1082.2|1081.6|1025
1623225710000|2021-06-09 08:01:50|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|100
1623225720000|2021-06-09 08:02:00|1082.6|1082|1082.2|1081.4|1082.6|1082|1081.8|1081.2|7148
1623225730000|2021-06-09 08:02:10|1082|1081.2|1082|1081.2|1082|1081.2|1082|1081.2|0
1623225740000|2021-06-09 08:02:20|1081.8|1081.4|1081.8|1081|1081.8|1081.4|1081.6|1081|1378
1623225750000|2021-06-09 08:02:30||1081.2||1081.2||1081.2||1081.2|0
1623225760000|2021-06-09 08:02:40|1081.6|1081|1081.6|1080.8|1081.6|1081|1081.6|1080.8|654
1623225770000|2021-06-09 08:02:50|1081.4||1081.4||1081.4||1081.4||454
1623225780000|2021-06-09 08:03:00|1081.6|1080.6|1081|1080.2|1081.6|1080.8|1080.8|1080|3000
1623225790000|2021-06-09 08:03:10|1080.8|1080|1080.8|1080|1080.8|1080|1080.8|1080|0
1623225800000|2021-06-09 08:03:20|1080.6|1079.8|1080.6|1079.8|1080.8|1080|1080.2|1079.8|4146
1623225810000|2021-06-09 08:03:30||1080||1080||1080||1080|0
1623225820000|2021-06-09 08:03:40|1080.4|1080.2|1080.6|1080|1080.6|1080.2|1080.4|1080|73
1623225830000|2021-06-09 08:03:50|1080.8|1080.2|1081|1080.2|1081.2|1081|1080.8|1080.2|4031
1623225840000|2021-06-09 08:04:00||1080.4||1080.4||1080.4||1080.2|0
1623225870000|2021-06-09 08:04:30|1080.8||1081||1081||1080.8||77
1623225880000|2021-06-09 08:04:40|1081.2|1080.6|1081.6|1081|1081.6|1081|1081.2|1080.6|0
1623225900000|2021-06-09 08:05:00|1081.4|1080.8|1081.2|1080.6|1081.4|1081|1081.2|1080.6|1010
1623225910000|2021-06-09 08:05:10|1081|1080.4|1081.2|1080.6|1081.2|1080.6|1080.8|1080.4|1420
1623225920000|2021-06-09 08:05:20||1080.4||1080.2||1080.4||1080.2|0
1623225930000|2021-06-09 08:05:30||1080.4||1080.4||1080.4||1080.4|0
1623225940000|2021-06-09 08:05:40|1081.4|1080.6|1081.6|1081|1081.6|1081|1081.4|1080.6|1593
1623225950000|2021-06-09 08:05:50|1081.4|1080.8|1081.2|1080.4|1081.4|1080.8|1081.2|1080.4|893
1623225960000|2021-06-09 08:06:00|1081|1080.2|1080.8|1080.2|1081|1080.2|1080.8|1080.2|0
1623225970000|2021-06-09 08:06:10|1081|1080|1080.4|1079.6|1081|1080|1080.2|1079.6|624
1623225980000|2021-06-09 08:06:20||1079.8||1079.8||1079.8||1079.8|0
1623225990000|2021-06-09 08:06:30|1080.6|1080|1080.8|1080.2|1080.8|1080.2|1080.6|1080|500
1623226000000|2021-06-09 08:06:40|1081|1080|1080.8|1080.4|1081|1080.4|1080.8|1080|0
1623226010000|2021-06-09 08:06:50|1081|1080.6|1081.6|1080.6|1081.6|1080.8|1081|1080.6|957
1623226030000|2021-06-09 08:07:10|1081.8|1081|1082|1081.4|1082.2|1081.6|1081.8|1081|1050
1623226040000|2021-06-09 08:07:20|1082.2|1081.6|1082.2|1081.6|1082.2|1082|1082|1081.6|2981
1623226050000|2021-06-09 08:07:30|1082.4|1081.8|1082.2|1081.6|1082.6|1082.2|1082.2|1081.6|2090
1623226060000|2021-06-09 08:07:40|1082.4|1081.8|1082.4|1081.6|1082.6|1082|1082|1081.4|2802
1623226070000|2021-06-09 08:07:50|1082.6|1081.8|1082.8|1082|1082.8|1082|1082.6|1081.8|0
1623226080000|2021-06-09 08:08:00|1083|1082.2|1083|1082.2|1083|1082.6|1083|1082.2|1593
1623226090000|2021-06-09 08:08:10||1082.4||1082.4||1082.4||1082.4|0
1623226100000|2021-06-09 08:08:20|1082.4|1082.2|1082.4|1081.8|1082.4|1082.2|1082.4|1081.8|2688
1623226110000|2021-06-09 08:08:30|1082.6|1082|1082.8|1082.2|1082.8|1082.2|1082.6|1082|10932
1623226130000|2021-06-09 08:08:50|1083|1082.4|1083|1082.4|1083|1082.6|1082.8|1082|1681
1623226150000|2021-06-09 08:09:10|1082.8|1082.2|1082.6|1082|1082.8|1082.2|1082.4|1081.8|0
1623226160000|2021-06-09 08:09:20|1082.4||1082.6||1082.6||1082.4||0
1623226170000|2021-06-09 08:09:30|1082.8|1082.2|1082.8|1082.2|1083|1082.2|1082.8|1082.2|1300
1623226200000|2021-06-09 08:10:00|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1623226210000|2021-06-09 08:10:10|1083.2|1082.6|1083.6|1083|1083.6|1083|1083|1082.4|5204
1623226220000|2021-06-09 08:10:20|1083.8|1083.2|1085|1084.4|1086|1085|1083.8|1083.2|11650
1623226230000|2021-06-09 08:10:30||1084.6||1084.4||1084.6||1084.4|0
1623226240000|2021-06-09 08:10:40|1085.2|1084.6|1085|1084.6|1085.4|1084.6|1085|1084.6|1012
1623226250000|2021-06-09 08:10:50|1084.6|1084.4|1084.4|1084|1084.8|1084.4|1084.4|1083.8|4100
1623226260000|2021-06-09 08:11:00|1084.2|1083.8|1084.2|1083.4|1084.2|1083.8|1084|1083.4|711
1623226270000|2021-06-09 08:11:10|1084|1083.6|1084.6|1083.8|1085.6|1084.6|1084|1083.6|7917
1623226280000|2021-06-09 08:11:20|1084.4|1083.4|1084.2|1083.4|1084.4|1083.6|1084.2|1083.4|0
1623226290000|2021-06-09 08:11:30|1084|1083.2|1083.8|1083|1084|1083.2|1083.8|1083|0
1623226300000|2021-06-09 08:11:40|1084|1083.2|1084.2|1083.4|1084.2|1083.4|1084|1083.2|0
1623226310000|2021-06-09 08:11:50|1084.4||1084.4||1084.4||1084.4||0
1623226330000|2021-06-09 08:12:10|1084.6||1084.4||1084.6||1084.4||0
1623226360000|2021-06-09 08:12:40|1083.4|1083.2|1084.2|1083.4|1084.4|1084|1083.4|1083.2|16606
1623226370000|2021-06-09 08:12:50|1084|1083.2|1083.8|1083|1084|1083.2|1083.8|1083|0
1623226380000|2021-06-09 08:13:00|1083.6|1083.2|1084|1083.2|1084|1083.2|1083.4|1083.2|0
1623226410000|2021-06-09 08:13:30|1083.8|1083|1083.8|1083|1083.8|1083|1083.8|1083|0
1623226420000|2021-06-09 08:13:40||1083.2||1083||1083.2||1083|100
1623226450000|2021-06-09 08:14:10||1083.2||1083||1083.2||1083|0
1623226470000|2021-06-09 08:14:30|1084|1083.2|1083.8|1083|1084|1083.2|1083.8|1083|0
1623226480000|2021-06-09 08:14:40|1083.6|1082.8|1083.6|1082.8|1084|1083.2|1083.2|1082.6|2292
1623226490000|2021-06-09 08:14:50|1083.8|1083|1084|1083.4|1084.2|1083.6|1083.8|1083|1520
1623226500000|2021-06-09 08:15:00|1084.2|1083.6|1084.2|1083.4|1084.4|1083.8|1084.2|1083.4|0
1623226510000|2021-06-09 08:15:10|1083.8|1083.2|1084|1083.2|1084|1083.2|1083.6|1083|4000
1623226520000|2021-06-09 08:15:20|1084.2|1082.8|1083.8|1082.8|1084.2|1082.8|1083.6|1082.8|1208
1623226540000|2021-06-09 08:15:40|1083.6||1083.6||1083.6||1083.4||226
1623226550000|2021-06-09 08:15:50|1083.4|1082.6|1083|1082.2|1083.4|1082.6|1082.8|1082.2|0
1623226560000|2021-06-09 08:16:00|1082.8|1082|1082.6|1082|1082.8|1082|1082.6|1081.8|0
1623226600000|2021-06-09 08:16:40|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|0
1623226610000|2021-06-09 08:16:50|1082.2|1081.6|1082|1081.6|1082.2|1081.8|1082|1081.6|300
1623226620000|2021-06-09 08:17:00|1082.2|1081.8|1082.6|1081.8|1082.6|1081.8|1082.2|1081.6|250
1623226640000|2021-06-09 08:17:20|1082.4||1082.4||1082.4||1082.4||0
1623226660000|2021-06-09 08:17:40|1082.2|1081.6|1082|1081.2|1082.2|1081.6|1082|1081.2|0
1623226670000|2021-06-09 08:17:50|1081.8|1081.4|1081.8|1081.6|1081.8|1081.6|1081.8|1081.4|0
1623226680000|2021-06-09 08:18:00|1082.2|1081.8|1082.4|1081.8|1082.4|1081.8|1082.2|1081.8|50
1623226690000|2021-06-09 08:18:10||1081.6||1081.6||1081.6||1081.6|0
1623226700000|2021-06-09 08:18:20|1082||1082||1082||1082||0
1623226710000|2021-06-09 08:18:30|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|0
1623226730000|2021-06-09 08:18:50|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.4|311
1623226750000|2021-06-09 08:19:10|1082.2|1081.8|1082.2|1081.6|1082.2|1081.8|1082.2|1081.6|500
1623226760000|2021-06-09 08:19:20|1082|1081.4|1081.4|1080.8|1082|1081.4|1081.4|1080.8|6543
1623226770000|2021-06-09 08:19:30|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|0
1623226780000|2021-06-09 08:19:40|||||||||230
1623226790000|2021-06-09 08:19:50|1081|1080.4|1080.8|1080.4|1081.2|1080.4|1080.8|1080.4|1000
1623226800000|2021-06-09 08:20:00|1081|1080.6|1081.2|1080.6|1081.2|1080.8|1081|1080.6|328
1623226820000|2021-06-09 08:20:20||1080.4||1080.4||1080.4||1080.4|0
1623226840000|2021-06-09 08:20:40|1081|1080.2|1080.8|1080|1081.2|1080.4|1080.8|1080|250
1623226850000|2021-06-09 08:20:50|1081|1080.4|1081.6|1081|1081.8|1081|1081|1080.4|1763
1623226860000|2021-06-09 08:21:00|||||||||99
1623226880000|2021-06-09 08:21:20||1080.8||1080.8||1080.8||1080.6|0
1623226890000|2021-06-09 08:21:30|1081.4|1080.6|1080.8|1080|1081.4|1080.6|1080.6|1080|5479
1623226900000|2021-06-09 08:21:40||1080.2||1080.2||1080.2||1080.2|0
1623226920000|2021-06-09 08:22:00||1080||1080||1080||1080|0
1623226930000|2021-06-09 08:22:10|1081|1080.2|1081|1080.4|1081|1080.4|1081|1080.2|1000
1623226940000|2021-06-09 08:22:20|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|0
1623226950000|2021-06-09 08:22:30|1081|1080.4|1081|1080.2|1081|1080.4|1081|1080.2|0
1623226980000|2021-06-09 08:23:00|||||||||100
1623227020000|2021-06-09 08:23:40||1080||1080||1080||1080|14
1623227030000|2021-06-09 08:23:50|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|0
1623227040000|2021-06-09 08:24:00|1081||1081||1081||1081||0
1623227050000|2021-06-09 08:24:10|1080.8|1080|1080.4|1079.8|1080.8|1080|1080.2|1079.8|1041
1623227060000|2021-06-09 08:24:20|1080.6|1080|1080.6|1079.8|1080.6|1080|1080.4|1079.8|0
1623227070000|2021-06-09 08:24:30||1080||1079.8||1080.2||1079.8|3
1623227080000|2021-06-09 08:24:40|1080.4|1079.6|1080.4|1079.6|1080.4|1079.6|1080.4|1079.6|0
1623227090000|2021-06-09 08:24:50|1080.2|1079.8|1080.2|1079.6|1080.2|1079.8|1080.2|1079.6|0
1623227100000|2021-06-09 08:25:00|1080|1079.4|1079.6|1079.2|1080|1079.4|1079.6|1079.2|858
1623227110000|2021-06-09 08:25:10|1079.4|1079|1079.2|1078.6|1079.4|1079|1079.2|1078.6|1757
1623227120000|2021-06-09 08:25:20|1079|1078.4|1078.8|1078.2|1079|1078.4|1078.6|1078|550
1623227130000|2021-06-09 08:25:30|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|0
1623227140000|2021-06-09 08:25:40|1078.8|1078.2|1078.6|1078|1078.8|1078.2|1078.6|1078|757
1623227150000|2021-06-09 08:25:50|1078.4|1077.8|1078.6|1078|1078.6|1078|1077.8|1077.4|4174
1623227160000|2021-06-09 08:26:00||1077.8||1078||1078||1077.8|0
1623227170000|2021-06-09 08:26:10|1078.8|1078.2|1079.4|1078.8|1079.4|1078.8|1078.8|1078.2|266
1623227180000|2021-06-09 08:26:20|1079.2|1078.6|1079|1078.4|1079.2|1078.6|1079|1078.4|0
1623227190000|2021-06-09 08:26:30|1078.8|1078.2|1078.8|1078|1078.8|1078.2|1078.8|1078|0
1623227200000|2021-06-09 08:26:40|1078.6|1077.8|1078.2|1077.6|1078.6|1077.8|1078.2|1077.4|2089
1623227210000|2021-06-09 08:26:50|1078|1077.4|1078|1077.4|1078|1077.4|1077.8|1077.2|0
1623227220000|2021-06-09 08:27:00||1077.2||1077.2||1077.2||1077.2|0
1623227230000|2021-06-09 08:27:10|1077.8|1077|1077.8|1077|1077.8|1077|1077.8|1077|0
1623227240000|2021-06-09 08:27:20||1077.2||1077.2||1077.2||1077.2|0
1623227250000|2021-06-09 08:27:30|1078|1077.4|1078.4|1077.8|1078.4|1077.8|1078|1077.4|1593
1623227260000|2021-06-09 08:27:40|1078.6|1078|1078.8|1078|1078.8|1078|1078.6|1078|0
1623227270000|2021-06-09 08:27:50|1079|1078.2|1079.4|1078.8|1079.4|1078.8|1079|1078.2|1226
1623227280000|2021-06-09 08:28:00||1078.6||1078.6||1078.6||1078.6|0
1623227290000|2021-06-09 08:28:10|1079.6|1078.8|1080|1079.2|1080|1079.2|1079.6|1078.8|0
1623227300000|2021-06-09 08:28:20|1080.2|1079.4|1080.4|1079.4|1080.4|1079.4|1080.2|1079.4|0
1623227340000|2021-06-09 08:29:00|1080.6|1079.8|1081|1080.4|1081|1080.6|1080.6|1079.8|680
1623227360000|2021-06-09 08:29:20|1081.4|1080.6|1081.6|1081|1081.8|1081|1081.4|1080.6|6949
1623227370000|2021-06-09 08:29:30|1081.4|1080.8|1081.6|1080.8|1081.6|1080.8|1081.4|1080.8|0
1623227390000|2021-06-09 08:29:50|1081.8|1081|1082|1081.6|1082|1081.6|1081.8|1081|10
1623227400000|2021-06-09 08:30:00|1081.8|1081.4|1082|1081|1082|1081.4|1081.6|1081|593
1623227410000|2021-06-09 08:30:10|1082.2|1081.2|1082.2|1081.4|1082.2|1081.4|1082.2|1081.2|900
1623227420000|2021-06-09 08:30:20|1082.4|1081.6|1082.6|1081.6|1082.8|1081.6|1082.4|1081.6|0
1623227430000|2021-06-09 08:30:30|1083|1081.8|1083.2|1082.4|1083.4|1082.4|1083|1081.8|4033
1623227440000|2021-06-09 08:30:40|1083|1082.2|1082.6|1082|1083|1082.2|1082.6|1082|843
1623227450000|2021-06-09 08:30:50|1082.4|1081.8|1082.4|1081.6|1082.4|1081.8|1082.4|1081.6|0
1623227460000|2021-06-09 08:31:00|1082.2|1081.4|1082.2|1081.4|1082.2|1081.4|1082.2|1081.4|0
1623227470000|2021-06-09 08:31:10|1082.4|1081.6|1082.4|1081.6|1082.4|1081.6|1082.4|1081.4|0
1623227510000|2021-06-09 08:31:50|1082.6|1081.8|1082.8|1082|1083|1082|1082.6|1081.8|1132
1623227530000|2021-06-09 08:32:10|1083|1082.2|1083|1082|1083|1082.2|1083|1082|1000
1623227540000|2021-06-09 08:32:20|1082.6||1082.6||1082.6||1082.6||0
1623227550000|2021-06-09 08:32:30|1082.8|1082.2|1082.2|1081.6|1083|1082.2|1082.2|1081.6|763
1623227560000|2021-06-09 08:32:40|1082.4|1081.8|1083.2|1083|1083.8|1083.2|1082.4|1081.8|5515
1623227570000|2021-06-09 08:32:50|1083.6|1083.2|1084.4|1083.8|1084.6|1083.8|1083.6|1083.2|792
1623227580000|2021-06-09 08:33:00|1084.2|1084|1084.4|1084|1084.4|1084|1084.2|1084|3026
1623227590000|2021-06-09 08:33:10|1084.6|1084.2|1084.6|1083.8|1085|1084.2|1084.4|1083.8|327
1623227600000|2021-06-09 08:33:20|1084.4|1084|1084.4|1084.2|1084.4|1084.2|1084.4|1084|0
1623227610000|2021-06-09 08:33:30|1084.2|1083.2|1083.8|1083|1084.2|1083.2|1083.2|1082.6|18216
1623227620000|2021-06-09 08:33:40|1083|1082.8|1083.6|1082.8|1084.2|1083.4|1083|1082.4|5811
1623227640000|2021-06-09 08:34:00|1084|1083|1084.2|1083.4|1084.2|1083.4|1084|1083|2713
1623227650000|2021-06-09 08:34:10|1083.2|1083|1083.8|1082.8|1083.8|1083|1083.2|1082.8|13400
1623227660000|2021-06-09 08:34:20|1083.6||1083.4||1083.6||1083.4||0
1623227680000|2021-06-09 08:34:40|1083.2||1083.2||1083.2||1083.2||0
1623227690000|2021-06-09 08:34:50|1083.4|1083|1083.6|1082.8|1083.8|1083.2|1083.4|1082.8|250
1623227700000|2021-06-09 08:35:00|1083.4||1083.6||1083.6||1083.4||0
1623227710000|2021-06-09 08:35:10|1083.4|1082.6|1084.4|1083.6|1084.4|1083.6|1083.2|1082.4|5930
1623227730000|2021-06-09 08:35:30||1083.8||1083.8||1083.8||1083.8|0
1623227750000|2021-06-09 08:35:50|1084.6|1084|1085.6|1084.8|1085.6|1084.8|1084.6|1084|7201
1623227760000|2021-06-09 08:36:00||1085||1085||1085||1085|0
1623227770000|2021-06-09 08:36:10|1085.8|1085.2|1085.8|1085|1086|1085.4|1085.6|1084.8|2394
1623227790000|2021-06-09 08:36:30||1085.2||1085.2||1085.2||1085.2|0
1623227810000|2021-06-09 08:36:50||1085.4||1085||1085.4||1085|0
1623227830000|2021-06-09 08:37:10|1085.6||1085.6||1085.6||1085.6||0
1623227850000|2021-06-09 08:37:30|1085.8|1085.2|1085.8|1085.4|1085.8|1085.6|1085.8|1085|1497
1623227860000|2021-06-09 08:37:40|1086|1085.6|1086.8|1086|1086.8|1086|1086|1085.4|9195
1623227870000|2021-06-09 08:37:50|1087|1086.2|1087|1086.2|1088|1087.4|1087|1086.2|25240
1623227880000|2021-06-09 08:38:00|1087.2|1086.4|1087.2|1086.4|1087.2|1086.4|1086.4|1085.8|4460
1623227890000|2021-06-09 08:38:10|1087.4|1086.6|1087.2|1086.6|1087.4|1086.8|1087.2|1086.6|0
1623227900000|2021-06-09 08:38:20|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087|1086.6|1150
1623227910000|2021-06-09 08:38:30||1086.6||1086.8||1086.8||1086.6|0
1623227920000|2021-06-09 08:38:40|1087.2|1086.6|1087.6|1086.8|1087.6|1086.8|1087.2|1086.6|961
1623227930000|2021-06-09 08:38:50|1087.8|1087|1087.8|1086.8|1087.8|1087|1087.8|1086.8|1000
1623227940000|2021-06-09 08:39:00|1087.6|1087|1087.4|1086.8|1087.6|1087|1087.4|1086.8|1702
1623227950000|2021-06-09 08:39:10|1087.6|1087|1087.2|1086.6|1087.8|1087.4|1086.8|1086.6|6810
1623227960000|2021-06-09 08:39:20|1087|1086.4|1086.2|1085.6|1087|1086.4|1086.2|1085.4|503
1623227970000|2021-06-09 08:39:30|1086.4|1085.8|1086.4|1086|1086.6|1086|1086.4|1085.8|616
1623227980000|2021-06-09 08:39:40|1086.6|1085.8|1086.8|1086|1086.8|1086|1086.6|1085.8|0
1623227990000|2021-06-09 08:39:50|1086|1085.8|1085.8|1084.8|1086|1085.8|1085.4|1084.6|993
1623228000000|2021-06-09 08:40:00|1085.6||1085.6||1085.6||1085.6||0
1623228010000|2021-06-09 08:40:10|1085.8|1085|1085.8|1085|1085.8|1085.2|1085.8|1085|250
1623228020000|2021-06-09 08:40:20|1085.6|1084.8|1085.2|1084.4|1085.8|1084.8|1085|1084.4|0
1623228030000|2021-06-09 08:40:30|1085.4|1084.6|1085.4|1084.6|1085.4|1084.6|1085.4|1084.6|0
1623228040000|2021-06-09 08:40:40|1085.2|1084.8|1085.8|1085.2|1085.8|1085.2|1085.2|1084.8|0
1623228050000|2021-06-09 08:40:50|1086|1084.8|1085.8|1085.2|1086.4|1085.8|1085.8|1084.8|7836
1623228060000|2021-06-09 08:41:00||1085||1085||1085||1085|0
1623228080000|2021-06-09 08:41:20|1085.6|1084.8|1085.4|1084.6|1085.6|1084.8|1085|1084.4|1683
1623228090000|2021-06-09 08:41:30||1084.8||1085||1085||1084.6|0
1623228100000|2021-06-09 08:41:40|1085.6|1084.8|1085.6|1085.2|1085.8|1085.2|1085.6|1084.8|0
1623228110000|2021-06-09 08:41:50|||||||||425
1623228120000|2021-06-09 08:42:00|1085.8|1085.4|1085.8|1085.2|1086|1085.4|1085.8|1085.2|0
1623228130000|2021-06-09 08:42:10|1086|1085.4|1086|1085|1086|1085.4|1086|1085|0
1623228140000|2021-06-09 08:42:20|1085.8||1085.8||1085.8||1085.8||0
1623228150000|2021-06-09 08:42:30|1085.6|1085.2|1086|1085.6|1086|1085.6|1085.6|1085.2|1212
1623228190000|2021-06-09 08:43:10|1085.6|1085.4|1085.6|1084.8|1085.6|1085.4|1085.6|1084.6|720
1623228230000|2021-06-09 08:43:50|1085.4|1084.6|1085|1084.4|1085.4|1084.6|1085|1084.4|0
1623228250000|2021-06-09 08:44:10|1084.8|1084.2|1085|1084.2|1085|1084.2|1084.8|1084.2|525
1623228270000|2021-06-09 08:44:30|1084|1083.8|1085.4|1084.8|1086|1085.6|1084|1083.8|11466
1623228280000|2021-06-09 08:44:40||1084.6||1084.4||1084.6||1084.4|0
1623228300000|2021-06-09 08:45:00|1085.2||1085.2||1085.2||1085.2||0
1623228320000|2021-06-09 08:45:20|1085|1084.2|1084.6|1084|1085|1084.2|1084.4|1083.8|640
1623228330000|2021-06-09 08:45:30|1084.8||1084.8||1084.8||1084.8||0
1623228350000|2021-06-09 08:45:50|1084.6|1083.8|1084.6|1084|1084.8|1084|1084.4|1083.8|910
1623228360000|2021-06-09 08:46:00||1083.8||1083.8||1083.8||1083.8|0
1623228370000|2021-06-09 08:46:10|1084.4||1084.4||1084.4||1084.4||0
1623228380000|2021-06-09 08:46:20|1084.6|1084|1084.4|1084|1084.6|1084|1084.4|1084|0
1623228390000|2021-06-09 08:46:30|1084.2||1084.4||1084.4||1084.2||775
1623228400000|2021-06-09 08:46:40|1084.2|1083.6|1084.2|1083.4|1084.2|1083.6|1084.2|1083.4|44
1623228420000|2021-06-09 08:47:00|1084|1083.6|1084.4|1083.6|1084.4|1083.8|1084|1083.6|60
1623228430000|2021-06-09 08:47:10|1084.6|1083.8|1084.4|1083.6|1084.6|1083.8|1084.4|1083.6|900
1623228470000|2021-06-09 08:47:50|1084.6|1083.8|1084.8|1084.4|1084.8|1084.4|1084.6|1083.8|1278
1623228480000|2021-06-09 08:48:00|1085|1084.2|1084.6|1084|1085|1084.2|1084.6|1084|0
1623228490000|2021-06-09 08:48:10|1084.8||1085||1085||1084.8||0
1623228500000|2021-06-09 08:48:20|1084.8||1084.8||1084.8||1084.8||0
1623228510000|2021-06-09 08:48:30|1084.6|1083.8|1084.6|1083.6|1084.6|1083.8|1084.6|1083.6|1125
1623228530000|2021-06-09 08:48:50|1084.4|1083.4|1084.2|1083.6|1084.4|1083.6|1084.2|1083.4|270
1623228540000|2021-06-09 08:49:00|1084.4|1083.8|1084.8|1084|1084.8|1084|1084.4|1083.8|0
1623228550000|2021-06-09 08:49:10|1085||1085||1085||1085||0
1623228620000|2021-06-09 08:50:20|1085.2|1084.2|1085.4|1084.4|1085.4|1084.4|1085.2|1084.2|1368
1623228640000|2021-06-09 08:50:40|1085|1084.6|1085.4|1084.8|1085.4|1084.8|1085|1084.6|11
1623228650000|2021-06-09 08:50:50|1085.6|1085|1085.6|1084.8|1085.8|1085.2|1085.6|1084.8|1231
1623228660000|2021-06-09 08:51:00|1085.4||1085.6||1085.6||1085.4||0
1623228670000|2021-06-09 08:51:10|1085.4|1084.6|1085.6|1084.8|1085.6|1084.8|1085.4|1084.6|639
1623228690000|2021-06-09 08:51:30||1085||1085||1085||1085|0
1623228700000|2021-06-09 08:51:40||1084.8||1084.8||1084.8||1084.8|0
1623228710000|2021-06-09 08:51:50|1085.4||1085.4||1085.4||1085.4||0
1623228730000|2021-06-09 08:52:10|1085.6|1085|1085.8|1085|1085.8|1085.2|1085.6|1085|0
1623228740000|2021-06-09 08:52:20|1086|1085.2|1087.4|1086.8|1087.6|1087|1086|1085.2|14245
1623228750000|2021-06-09 08:52:30|1087.6|1087|1087.4|1086.6|1087.6|1087|1087.4|1086.6|0
1623228760000|2021-06-09 08:52:40|1087.6|1086.8|1087.6|1086.8|1087.8|1086.8|1087.6|1086.8|0
1623228770000|2021-06-09 08:52:50|1088|1087|1087.8|1086.8|1088|1087.2|1087.8|1086.8|0
1623228780000|2021-06-09 08:53:00|1088|1087|1088.2|1087.6|1088.8|1087.8|1087.6|1087|7292
1623228790000|2021-06-09 08:53:10|1088.4|1087.8|1088.6|1087.8|1088.6|1087.8|1088.4|1087.8|1000
1623228810000|2021-06-09 08:53:30|1088.4|1088|1088.4|1087.8|1088.4|1088|1088.4|1087.8|259
1623228830000|2021-06-09 08:53:50|1088.2|1087.6|1087.8|1087.2|1088.2|1087.6|1087.6|1087.2|1434
1623228840000|2021-06-09 08:54:00|1087.2|1087|1087.6|1086.8|1088|1087.2|1087.2|1086.6|15272
1623228850000|2021-06-09 08:54:10|1087.4|1086.6|1087.6|1086.6|1087.6|1086.6|1087.4|1086.4|920
1623228860000|2021-06-09 08:54:20|1086.6|1086.4|1087.6|1086.6|1087.6|1086.6|1086.6|1086.4|4000
1623228870000|2021-06-09 08:54:30|1086.6|1086.4|1087.2|1086.2|1087.4|1086.6|1086.6|1086.2|3000
1623228900000|2021-06-09 08:55:00||1086.4||1086.4||1086.4||1086.4|200
1623228930000|2021-06-09 08:55:30|1087.4|1086.6|1087.6|1086.6|1087.6|1086.8|1087.2|1086.6|1300
1623228960000|2021-06-09 08:56:00|1087.4|1086.8|1088.6|1087.8|1088.6|1087.8|1087.4|1086.8|5151
1623228970000|2021-06-09 08:56:10|1088.8|1088|1088.8|1087.8|1088.8|1088.2|1088.6|1087.8|0
1623228980000|2021-06-09 08:56:20|1088.6|1087.6|1088.6|1087.4|1088.6|1087.6|1088.6|1087.4|0
1623228990000|2021-06-09 08:56:30||1087.6||1087.6||1087.6||1087.6|0
1623229000000|2021-06-09 08:56:40||1087.4||1087.8||1087.8||1087.4|0
1623229020000|2021-06-09 08:57:00|1088.4|1087.6|1088|1087.2|1088.4|1087.6|1088|1087.2|508
1623229030000|2021-06-09 08:57:10|1087.8||1087.8||1087.8||1087.8||0
1623229040000|2021-06-09 08:57:20|1087.6|1086.8|1087.2|1086.6|1087.6|1086.8|1087.2|1086.6|310
1623229050000|2021-06-09 08:57:30||1086.4||1086.8||1086.8||1086.2|0
1623229080000|2021-06-09 08:58:00|1087|1087|1088.2|1087.6|1088.2|1087.6|1087|1087|1863
1623229090000|2021-06-09 08:58:10|1088.6|1087.4|1088.2|1087.4|1088.6|1088|1088.2|1087.2|5191
1623229110000|2021-06-09 08:58:30|1088.4||1088.4||1088.4||1088.4||0
1623229120000|2021-06-09 08:58:40|1088.6|1087.6|1088.6|1088.2|1088.6|1088.2|1088.6|1087.6|0
1623229140000|2021-06-09 08:59:00||1088.4||1088.4||1088.4||1088.4|0
1623229160000|2021-06-09 08:59:20|1088.4|1088|1088.6|1088.4|1088.6|1088.4|1088.4|1087.8|751
1623229180000|2021-06-09 08:59:40|1088.4|1088.2|1089|1088.4|1089.6|1088.8|1088.4|1088|5103
1623229190000|2021-06-09 08:59:50|1088.8|1088.2|1088.8|1088.2|1089|1088.2|1088.6|1088|2848
1623229200000|2021-06-09 09:00:00|1088.6|1088|1088.4|1087.8|1088.6|1088|1088.4|1087.8|792
1623229210000|2021-06-09 09:00:10|1088.6|1088|1088.6|1088.4|1089|1088.4|1088.6|1088|535
1623229220000|2021-06-09 09:00:20|1088.4|1088|1088.4|1087.8|1088.4|1088|1088.4|1087.8|14
1623229240000|2021-06-09 09:00:40|1088.2||1088.4||1088.4||1088.2||0
1623229250000|2021-06-09 09:00:50|1088.6|1088|1089|1088.4|1089|1088.4|1088.6|1088|647
1623229260000|2021-06-09 09:01:00|1088.8||1089||1089||1088.8||13
1623229270000|2021-06-09 09:01:10|1088.8|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.4|20
1623229280000|2021-06-09 09:01:20|1089.2|1088.8|1089.8|1089.2|1089.8|1089.2|1089|1088.8|1539
1623229290000|2021-06-09 09:01:30|1089.6||1089.6||1089.6||1089.6||0
1623229300000|2021-06-09 09:01:40|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.8|1089.2|0
1623229310000|2021-06-09 09:01:50|1089.6|1089|1089.4|1088.6|1089.6|1089|1089.4|1088.4|214
1623229320000|2021-06-09 09:02:00|1089.2|1088.8|1088.8|1088|1089.4|1088.8|1088.8|1088|0
1623229330000|2021-06-09 09:02:10||1088.2||1088.2||1088.2||1088.2|0
1623229340000|2021-06-09 09:02:20|1089|1088|1089|1088.2|1089|1088.2|1089|1088|200
1623229350000|2021-06-09 09:02:30||1088.4||1088.4||1088.4||1088.4|0
1623229360000|2021-06-09 09:02:40||1088.6||1088.2||1088.8||1088.2|1151
1623229380000|2021-06-09 09:03:00|1088.8|1088.4|1089.2|1088.4|1089.8|1088.6|1088.8|1088.4|6800
1623229390000|2021-06-09 09:03:10|1089|1088.6|1089.4|1088.6|1089.4|1088.6|1089|1088.6|640
1623229400000|2021-06-09 09:03:20|1089.2||1089.4||1089.4||1089.2||0
1623229410000|2021-06-09 09:03:30|1089.2|1088.4|1089|1088.4|1089.2|1088.4|1089|1088.4|491
1623229420000|2021-06-09 09:03:40||1088.6||1088.6||1088.8||1088.6|150
1623229430000|2021-06-09 09:03:50|1089.2|1088.8|1089.2|1088.6|1089.4|1088.8|1089.2|1088.6|941
1623229440000|2021-06-09 09:04:00|1089.4|1088.8|1089.6|1088.8|1089.6|1089.2|1089.2|1088.6|2295
1623229450000|2021-06-09 09:04:10|1089.4|1088.6|1089.6|1088.6|1089.6|1088.6|1089.2|1088.6|0
1623229470000|2021-06-09 09:04:30|1089|1088.8|1089.8|1089.4|1089.8|1089.4|1089|1088.4|25180
1623229480000|2021-06-09 09:04:40|1090|1089.6|1089.4|1089|1090.6|1090.2|1089.2|1088.6|18231
1623229490000|2021-06-09 09:04:50|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.6|275
1623229500000|2021-06-09 09:05:00|1089.2|1088.8|1090|1089.2|1090|1089.4|1089.2|1088.8|1774
1623229510000|2021-06-09 09:05:10|1089.8|1089|1089.2|1088.6|1089.8|1089|1089.2|1088.6|1900
1623229540000|2021-06-09 09:05:40|1089|1088.4|1088.8|1088.2|1089|1088.4|1088.8|1088.2|0
1623229550000|2021-06-09 09:05:50||1088||1088||1088||1088|0
1623229560000|2021-06-09 09:06:00|1088.6|1087.8|1088|1087.4|1088.6|1087.8|1088|1087.4|0
1623229580000|2021-06-09 09:06:20|1088.2|1087.6|1089.6|1088.6|1089.8|1088.6|1088.2|1087.6|1881
1623229590000|2021-06-09 09:06:30|1089.4|1088.8|1089.8|1089|1089.8|1089|1089.4|1088.8|548
1623229600000|2021-06-09 09:06:40|1089.6|1088.8|1089|1088.6|1089.6|1088.8|1089|1088.6|4000
1623229610000|2021-06-09 09:06:50|1088.8|1088.4|1088.6|1088|1088.8|1088.4|1088|1087.8|1722
1623229620000|2021-06-09 09:07:00||1087.8||1087.8||1087.8||1087.8|0
1623229630000|2021-06-09 09:07:10|1088.4|1087.6|1088.4|1087.6|1088.4|1087.6|1088.4|1087.6|0
1623229640000|2021-06-09 09:07:20|1088.2|1087.4|1088|1087.2|1088.2|1087.4|1088|1087.2|927
1623229650000|2021-06-09 09:07:30|1087.8||1087.6||1087.8||1087.6||0
1623229660000|2021-06-09 09:07:40|1087.4|1087|1089|1088.2|1089|1088.4|1087.4|1086.6|3762
1623229670000|2021-06-09 09:07:50|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.2|789
1623229680000|2021-06-09 09:08:00|1089.2|1088.8|1090.4|1089.8|1090.4|1089.8|1089.2|1088.8|3478
1623229690000|2021-06-09 09:08:10|1090.6|1090|1090|1089.4|1091|1090.6|1089.4|1089.2|5930
1623229700000|2021-06-09 09:08:20|1089.8|1089.2|1090.4|1089.4|1090.4|1089.6|1089.6|1089|10432
1623229710000|2021-06-09 09:08:30|1090.6|1089.8|1091|1090.2|1091|1090.2|1090.6|1089.8|2101
1623229720000|2021-06-09 09:08:40|1091.2|1090.4|1090.8|1090|1091.6|1090.8|1090.8|1090|3768
1623229730000|2021-06-09 09:08:50|1090.6|1090.2|1090.6|1089.6|1090.6|1090.2|1090.6|1089.6|0
1623229740000|2021-06-09 09:09:00|1090.4|1089.4|1090.2|1089.2|1090.4|1089.6|1090.2|1089|3000
1623229750000|2021-06-09 09:09:10||1089||1089||1089||1089|0
1623229770000|2021-06-09 09:09:30|1090|1089.4|1089.6|1088.8|1090|1089.4|1089.4|1088.8|901
1623229780000|2021-06-09 09:09:40|1089.4||1089.4||1089.4||1089.4||0
1623229790000|2021-06-09 09:09:50|1089.2|1088.6|1089.4|1088.6|1089.6|1088.8|1089|1088.4|1882
1623229820000|2021-06-09 09:10:20|1089.6|1088.8|1090|1089|1090|1089.4|1089.6|1088.8|900
1623229830000|2021-06-09 09:10:30|1089.8|1089.4|1089.6|1089|1089.8|1089.4|1089.6|1088.8|625
1623229840000|2021-06-09 09:10:40|1089.8|1089.2|1090.6|1089.8|1090.8|1090|1089.8|1089.2|3657
1623229850000|2021-06-09 09:10:50|1090.8|1090|1091.4|1090.4|1091.4|1090.6|1090.8|1090|0
1623229870000|2021-06-09 09:11:10|1091||1091||1091||1091||0
1623229890000|2021-06-09 09:11:30|1091.4|1090.6|1091.2|1090.6|1092|1091|1090.2|1090|16684
1623229910000|2021-06-09 09:11:50|1091.4|1090.8|1091.4|1091|1091.4|1091|1091.4|1090.8|300
1623229920000|2021-06-09 09:12:00|1091.2|1090.8|1091|1090.2|1091.2|1090.8|1091|1090.2|1118
1623229930000|2021-06-09 09:12:10|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1623229940000|2021-06-09 09:12:20|1091|1090.4|1091|1090|1091|1090.4|1090.8|1090|0
1623229950000|2021-06-09 09:12:30||1090.2||1090.2||1090.2||1090.2|0
1623229970000|2021-06-09 09:12:50||1090.4||1090.4||1090.4||1090.4|0
1623229980000|2021-06-09 09:13:00|1090.8|1090|1090.2|1089.6|1090.8|1090|1090.2|1089.6|1518
1623229990000|2021-06-09 09:13:10|1090.4|1089.8|1089.6|1088.8|1090.4|1089.8|1089.6|1088.8|918
1623230000000|2021-06-09 09:13:20|1089.4|1088.6|1089.4|1088.6|1089.6|1088.8|1089.2|1088.6|0
1623230010000|2021-06-09 09:13:30|||||||||241
1623230020000|2021-06-09 09:13:40|1089.6||1089.6||1089.6||1089.6||0
1623230040000|2021-06-09 09:14:00|1089.4||1089.4||1089.4||1089.4||275
1623230050000|2021-06-09 09:14:10|1089.6|1088.8|1090.2|1089.2|1090.2|1089.6|1089.6|1088.8|173
1623230080000|2021-06-09 09:14:40|1090||1090||1090||1090||0
1623230090000|2021-06-09 09:14:50||1089.4||1089.4||1089.4||1089.4|0
1623230100000|2021-06-09 09:15:00|1089.8|1089.2|1089.4|1088.6|1089.8|1089.2|1089.2|1088.6|0
1623230120000|2021-06-09 09:15:20|1089.2|1088.4|1089.4|1088.6|1089.4|1088.6|1089|1088.2|500
1623230140000|2021-06-09 09:15:40|1089.2||1089.4||1089.4||1089.2||0
1623230150000|2021-06-09 09:15:50|1089.2|1088.4|1088.2|1087.6|1089.2|1088.4|1088|1087.4|17856
1623230160000|2021-06-09 09:16:00|1088|1087.4|1089.2|1088.4|1089.2|1088.6|1087.6|1087|8183
1623230170000|2021-06-09 09:16:10|1089.4|1088.6|1089.4|1088.6|1089.6|1089.2|1089|1088.4|6069
1623230180000|2021-06-09 09:16:20|1089.2|1088.4|1089.2|1088.4|1089.2|1088.6|1089|1088.2|1000
1623230190000|2021-06-09 09:16:30|1089.4|1088.8|1089.2|1088.4|1089.6|1089|1089.2|1088.4|5917
1623230210000|2021-06-09 09:16:50|1089|1088.2|1089|1088|1089|1088.2|1089|1088|0
1623230220000|2021-06-09 09:17:00|1088.8||1088.8||1088.8||1088.8||0
1623230230000|2021-06-09 09:17:10|1088.6|1088.2|1088.8|1088.2|1088.8|1088.2|1088.6|1088.2|400
1623230240000|2021-06-09 09:17:20|1089|1088.4|1089.2|1088.6|1089.2|1088.6|1089|1088.4|0
1623230260000|2021-06-09 09:17:40|1089|1088.4|1089|1088.4|1089|1088.6|1088.8|1088.4|249
1623230270000|2021-06-09 09:17:50||1088.6||1088.4||1088.6||1088.4|0
1623230280000|2021-06-09 09:18:00|1088.8|1088.2|1088.2|1087.6|1088.8|1088.2|1088|1087.4|7724
1623230300000|2021-06-09 09:18:20|1088.4|1087.8|1088.2|1087.6|1088.4|1088.2|1087.8|1087.4|6190
1623230320000|2021-06-09 09:18:40|1088|1087.8|1087.8|1087.4|1088|1087.8|1087.8|1087.4|1000
1623230330000|2021-06-09 09:18:50|1088|1087.6|1088|1087.4|1088|1087.8|1088|1087.4|59
1623230340000|2021-06-09 09:19:00|1087.8||1088.2||1088.2||1087.8||0
1623230350000|2021-06-09 09:19:10|1088|1087.6|1088.4|1087.6|1088.6|1087.8|1088|1087.4|3397
1623230360000|2021-06-09 09:19:20|1088.2|1087.4|1087.6|1087|1088.2|1087.4|1087.6|1087|6733
1623230370000|2021-06-09 09:19:30||1087.2||1087.2||1087.2||1087.2|0
1623230380000|2021-06-09 09:19:40|1087.8|1087.4|1087.2|1086.4|1087.8|1087.4|1087.2|1086.4|3503
1623230390000|2021-06-09 09:19:50|1087||1087||1087||1087||1006
1623230400000|2021-06-09 09:20:00|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087|1086.6|0
1623230410000|2021-06-09 09:20:10|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1623230420000|2021-06-09 09:20:20||1086.2||1086.2||1086.2||1086.2|0
1623230430000|2021-06-09 09:20:30||1086.4||1086.4||1086.4||1086.4|0
1623230450000|2021-06-09 09:20:50|1086.8|1086.2|1086.6|1086|1086.8|1086.2|1086.6|1086|0
1623230460000|2021-06-09 09:21:00|1086.4|1085.8|1085.8|1085.2|1086.6|1085.8|1085.6|1085|1712
1623230470000|2021-06-09 09:21:10|1085.6||1085.6||1085.6||1085.6||0
1623230480000|2021-06-09 09:21:20|1085.8||1085.8||1085.8||1085.6||0
1623230490000|2021-06-09 09:21:30||1085.4||1085.4||1085.4||1085.4|0
1623230500000|2021-06-09 09:21:40|1085.6|1085.2|1085.6|1085.2|1085.6|1085.6|1085.6|1085.2|19
1623230510000|2021-06-09 09:21:50|1085.4|1085|1085.2|1084.6|1085.4|1085|1085|1084.4|1029
1623230520000|2021-06-09 09:22:00|||||||||100
1623230530000|2021-06-09 09:22:10|1085||1085.2||1085.2||1085||0
1623230540000|2021-06-09 09:22:20|1085.4||1085.4||1085.4||1085.4||0
1623230550000|2021-06-09 09:22:30|1085.6|1084.8|1085.8|1085|1085.8|1085.2|1085.6|1084.8|2348
1623230580000|2021-06-09 09:23:00|1086|1085.2|1086.4|1086|1086.6|1086|1086|1085.2|1090
1623230590000|2021-06-09 09:23:10|1086.6|1086.2|1086.6|1086|1086.8|1086.2|1086.6|1086|336
1623230600000|2021-06-09 09:23:20|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1623230610000|2021-06-09 09:23:30|1087|1086.4|1087.2|1086.6|1087.8|1087|1087|1086.4|2224
1623230620000|2021-06-09 09:23:40|1087|1086.4|1086.4|1086|1087|1086.4|1086.4|1086|227
1623230640000|2021-06-09 09:24:00|1086.2|1086.2|1086.2|1085.6|1086.2|1086.2|1086.2|1085.2|427
1623230650000|2021-06-09 09:24:10|1086||1086||1086||1086||0
1623230660000|2021-06-09 09:24:20|1085.8|1085.2|1085.8|1085.2|1085.8|1085.4|1085.8|1085|429
1623230720000|2021-06-09 09:25:20|1086|1085.4|1087|1086.4|1087|1086.4|1086|1085.4|3010
1623230730000|2021-06-09 09:25:30|1087.2|1086.6|1087.2|1086.4|1087.4|1086.8|1087.2|1086.4|3520
1623230750000|2021-06-09 09:25:50|1087.4|1086.6|1088|1087.2|1088|1087.6|1087.4|1086.6|3512
1623230760000|2021-06-09 09:26:00|1087.8|1087|1088.4|1088|1088.6|1088.4|1087.6|1087|9218
1623230770000|2021-06-09 09:26:10||1087.8||1087.8||1087.8||1087.8|0
1623230820000|2021-06-09 09:27:00|1088.2|1087.6|1088|1087.4|1088.2|1087.6|1088|1087.4|0
1623230830000|2021-06-09 09:27:10|1088.2|1087.6|1087.2|1086.8|1088.2|1087.8|1087.2|1086.8|3175
1623230840000|2021-06-09 09:27:20||1086.6||1086.6||1086.6||1086.6|0
1623230860000|2021-06-09 09:27:40|1087|1087|1087.8|1087|1087.8|1087|1087|1087|814
1623230880000|2021-06-09 09:28:00|1087.6|1086.8|1087.4|1086.4|1087.6|1086.8|1087.4|1086.4|0
1623230920000|2021-06-09 09:28:40||1086.6||1086.6||1086.6||1086.6|650
1623230940000|2021-06-09 09:29:00||1086.8||1086.6||1086.8||1086.6|0
1623230950000|2021-06-09 09:29:10||1086.4||1086.4||1086.4||1086.4|0
1623230960000|2021-06-09 09:29:20|1087.2|1086.2|1086.4|1085.8|1087.2|1086.2|1086.4|1085.8|0
1623230970000|2021-06-09 09:29:30|1086.6|1086|1086.8|1086|1087|1086.2|1086.4|1086|1829
1623230980000|2021-06-09 09:29:40|1086.6|1085.8|1086.2|1085.6|1086.6|1085.8|1086.2|1085.4|1243
1623230990000|2021-06-09 09:29:50|1086.4|1085.8|1086.6|1086|1086.6|1086|1086.2|1085.8|350
1623231000000|2021-06-09 09:30:00|1086.4|1085.8|1086.2|1085.6|1086.4|1085.8|1086.2|1085.6|0
1623231010000|2021-06-09 09:30:10|1086.4||1086.4||1086.4||1086.4||0
1623231030000|2021-06-09 09:30:30|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1623231050000|2021-06-09 09:30:50|1086.4|1085.8|1086.2|1085.8|1086.4|1085.8|1086.2|1085.6|1136
1623231060000|2021-06-09 09:31:00|1086|1085.6|1086.2|1085.6|1086.2|1085.6|1085.8|1085.6|488
1623231070000|2021-06-09 09:31:10|1086.4||1086.2||1086.4||1086.2||0
1623231100000|2021-06-09 09:31:40|1086.4|1085.8|1086.4|1086|1086.4|1086.2|1086.4|1085.8|521
1623231110000|2021-06-09 09:31:50||1085.8||1085.8||1085.8||1085.8|0
1623231120000|2021-06-09 09:32:00|1086.6||1086.6||1086.6||1086.6||0
1623231130000|2021-06-09 09:32:10|1086.8|1086|1086.8|1086.2|1087.2|1086.8|1086.6|1086|1925
1623231140000|2021-06-09 09:32:20|1086.6|1086|1087|1086.4|1087|1086.4|1086.4|1086|543
1623231150000|2021-06-09 09:32:30||1086.2||1086.2||1086.2||1086.2|0
1623231190000|2021-06-09 09:33:10|1087.2|1086.4|1087.6|1086.8|1087.6|1086.8|1087.2|1086.4|0
1623231200000|2021-06-09 09:33:20|1087.8||1087.8||1087.8||1087.8||0
1623231210000|2021-06-09 09:33:30|1088||1087.8||1088||1087.8||500
1623231220000|2021-06-09 09:33:40|1088|1087|1088|1087.2|1088|1087.2|1088|1087|0
1623231230000|2021-06-09 09:33:50|1087.8||1088||1088||1087.8||0
1623231240000|2021-06-09 09:34:00|1088.2|1087.4|1088.4|1087.6|1088.6|1088|1088.2|1087.4|1541
1623231250000|2021-06-09 09:34:10|1088.2|1087.4|1087.6|1087|1088.2|1087.6|1087.2|1086.8|7386
1623231260000|2021-06-09 09:34:20|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1623231270000|2021-06-09 09:34:30|1087.6|1087|1087.6|1087|1087.8|1087.4|1087.6|1087|5058
1623231280000|2021-06-09 09:34:40|1087.8||1087.8||1087.8||1087.8||0
1623231290000|2021-06-09 09:34:50|1087.6|1087.2|1087.8|1087|1087.8|1087.4|1087.6|1087|0
1623231300000|2021-06-09 09:35:00|1088|1087.2|1088.2|1087.4|1088.2|1087.4|1088|1087.2|0
1623231310000|2021-06-09 09:35:10|1088|1087.2|1087.8|1087.2|1088|1087.2|1087.8|1087.2|0
1623231320000|2021-06-09 09:35:20|1088|1087|1086.4|1085.8|1088|1087.2|1086.4|1085.8|5278
1623231330000|2021-06-09 09:35:30|1086.6|1086|1086.2|1085.8|1087|1086.4|1086.2|1085.8|592
1623231340000|2021-06-09 09:35:40|1086.4||1086.4||1086.4||1086.4||0
1623231350000|2021-06-09 09:35:50|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|1815
1623231360000|2021-06-09 09:36:00||1086.2||1086||1086.2||1086|113
1623231370000|2021-06-09 09:36:10|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1623231400000|2021-06-09 09:36:40|1086.6|1086|1086.8|1086|1086.8|1086.2|1086.4|1086|500
1623231410000|2021-06-09 09:36:50||1086.2||1086.2||1086.2||1086.2|0
1623231420000|2021-06-09 09:37:00|1087|1086.4|1087.2|1086.4|1087.4|1086.8|1087|1086.4|589
1623231430000|2021-06-09 09:37:10||1086.2||1086.2||1086.2||1086.2|0
1623231440000|2021-06-09 09:37:20|1087||1086.8||1087||1086.8||275
1623231450000|2021-06-09 09:37:30|1087|1086.4|1087.2|1086.4|1087.2|1086.4|1086.8|1086.4|0
1623231470000|2021-06-09 09:37:50|1087.4|1086.8|1087.2|1086.6|1087.4|1086.8|1087|1086.6|1370
1623231480000|2021-06-09 09:38:00|1087.4|1086.8|1087.8|1087.2|1088|1087.4|1087.4|1086.8|0
1623231490000|2021-06-09 09:38:10|1087.6|1087|1087.8|1087.2|1087.8|1087.2|1087.6|1087|0
1623231500000|2021-06-09 09:38:20|1088|1087.4|1088|1087.4|1088.2|1087.8|1088|1087.4|0
1623231510000|2021-06-09 09:38:30|1088.2|1087.6|1088|1087.4|1088.4|1087.8|1088|1087.2|2083
1623231520000|2021-06-09 09:38:40|1087.8|1087.2|1088|1087.4|1088.2|1087.6|1087.8|1087.2|26
1623231540000|2021-06-09 09:39:00|1087.8|1086.8|1087.8|1087.2|1087.8|1087.2|1087|1086.6|6547
1623231550000|2021-06-09 09:39:10|1087.6|1087|1087.6|1086.8|1087.6|1087|1087.6|1086.8|0
1623231580000|2021-06-09 09:39:40|1087.8|1087|1088|1087.4|1088|1087.4|1087.6|1087|3135
1623231590000|2021-06-09 09:39:50||1087.2||1087.4||1087.4||1087.2|0
1623231610000|2021-06-09 09:40:10|1088.2|1087.6|1088.6|1088.2|1088.6|1088.2|1088.2|1087.6|851
1623231620000|2021-06-09 09:40:20||1088||1088||1088||1087.8|0
1623231650000|2021-06-09 09:40:50|1088.8||1088.8||1088.8||1088.8||0
1623231690000|2021-06-09 09:41:30|1089|1088.2|1088|1087.4|1089|1088.4|1088|1087.4|5661
1623231700000|2021-06-09 09:41:40|1088.2|1087.6|1088.2|1087.6|1088.4|1087.8|1088.2|1087.6|378
1623231740000|2021-06-09 09:42:20|1088|1087.4|1088|1087.4|1088.2|1087.4|1088|1087.4|0
1623231750000|2021-06-09 09:42:30|1087.8|1087.2|1087.4|1086.8|1087.8|1087.2|1087.4|1086.8|262
1623231770000|2021-06-09 09:42:50|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.4|0
1623231780000|2021-06-09 09:43:00|1087.4||1087.2||1087.4||1087.2||195
1623231820000|2021-06-09 09:43:40|1087|1086.4|1087|1086.2|1087|1086.4|1087|1086|0
1623231830000|2021-06-09 09:43:50|1086.8|1086|1086.6|1085.8|1086.8|1086|1086.6|1085.8|0
1623231840000|2021-06-09 09:44:00|1086||1086.2||1086.6||1086||275
1623231850000|2021-06-09 09:44:10|1086.4||1086.4||1086.4||1086.4||0
1623231860000|2021-06-09 09:44:20|1086.6|1086|1087|1086.4|1087|1086.4|1086.6|1086|1385
1623231870000|2021-06-09 09:44:30|1086.8|1086.2|1086.8|1086.2|1086.8|1086.4|1086.6|1086|210
1623231880000|2021-06-09 09:44:40|1087|1086.4|1087|1086.4|1087.2|1086.4|1087|1086.4|0
1623231890000|2021-06-09 09:44:50|1087.2|1086.2|1086.8|1086|1087.2|1086.2|1086.8|1086|0
1623231900000|2021-06-09 09:45:00|1086.6|1086.2|1087|1086.2|1087|1086.4|1086.6|1086.2|132
1623231910000|2021-06-09 09:45:10||1086.4||1086.4||1086.4||1086.4|0
1623231920000|2021-06-09 09:45:20|1086.8|1086.2|1086.6|1085.8|1086.8|1086.2|1086.6|1085.8|12
1623231940000|2021-06-09 09:45:40|1086.8|1086|1086.8|1085.8|1086.8|1086|1086.8|1085.8|0
1623231950000|2021-06-09 09:45:50||1086||1086||1086||1086|0
1623231970000|2021-06-09 09:46:10|1087|1086.2|1087.2|1086.4|1087.2|1086.4|1087|1086.2|0
1623231990000|2021-06-09 09:46:30|1087.4||1087.4||1087.4||1087.4||976
1623232010000|2021-06-09 09:46:50|1087.2||1087||1087.2||1087||0
1623232020000|2021-06-09 09:47:00|1086.8|1086.2|1087.2|1086.4|1087.2|1086.4|1086.8|1086.2|1000
1623232050000|2021-06-09 09:47:30|1087.4|1086.6|1087.4|1086.6|1087.4|1087|1087.2|1086.6|0
1623232060000|2021-06-09 09:47:40|1087.2|1086.4|1087.4|1086.8|1087.4|1086.8|1087.2|1086.4|779
1623232080000|2021-06-09 09:48:00|1087.2|1086.6|1087.4|1086.8|1087.4|1086.8|1087.2|1086.6|0
1623232150000|2021-06-09 09:49:10|1087.2|1086.6|1087|1086.6|1087.2|1086.6|1086.6|1086|1879
1623232160000|2021-06-09 09:49:20||1086.4||1086.4||1086.4||1086.4|0
1623232170000|2021-06-09 09:49:30|1087.2|1086.6|1087.2|1086.8|1087.4|1086.8|1087.2|1086.6|518
1623232180000|2021-06-09 09:49:40||1086.6||1086.4||1086.6||1086.4|0
1623232190000|2021-06-09 09:49:50||1086.6||1086.6||1086.6||1086.6|0
1623232200000|2021-06-09 09:50:00|1087|1086.4|1087|1086.2|1087|1086.4|1087|1086.2|0
1623232210000|2021-06-09 09:50:10|1086.8|1086|1086.8|1086|1086.8|1086|1086.8|1086|0
1623232220000|2021-06-09 09:50:20|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|224
1623232270000|2021-06-09 09:51:10|1086.2|1085.8|1086.8|1086.2|1086.8|1086.2|1085.8|1085.4|6744
1623232290000|2021-06-09 09:51:30|1087||1087||1087||1087||0
1623232340000|2021-06-09 09:52:20|1086.8|1086|1086.4|1085.8|1086.8|1086|1086.4|1085.8|224
1623232350000|2021-06-09 09:52:30|1086.6|1086|1086.6|1085.8|1086.8|1086|1086.6|1085.8|500
1623232360000|2021-06-09 09:52:40|1086.4|1085.6|1085.6|1085|1086.4|1085.6|1085.6|1085|235
1623232370000|2021-06-09 09:52:50|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|0
1623232380000|2021-06-09 09:53:00|1086|1085.2|1085.6|1085|1086|1085.2|1085.6|1085|5
1623232390000|2021-06-09 09:53:10|1085.8|1085.2|1085.8|1085.2|1085.8|1085.4|1085.8|1085.2|1000
1623232400000|2021-06-09 09:53:20|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|0
1623232420000|2021-06-09 09:53:40|1085.8||1085.8||1085.8||1085.8||0
1623232430000|2021-06-09 09:53:50|1085.6||1085.6||1085.6||1085.6||0
1623232450000|2021-06-09 09:54:10|1085.4||1085.6||1085.6||1085.4||0
1623232460000|2021-06-09 09:54:20|1085.8|1085.2|1086|1085.6|1086|1085.6|1085.8|1085.2|286
1623232470000|2021-06-09 09:54:30|1085.8|1085.4|1085.8|1085.2|1085.8|1085.4|1085.8|1085.2|2000
1623232480000|2021-06-09 09:54:40|1085.2|1085|1086|1085.6|1086|1085.6|1085.2|1085|7644
1623232500000|2021-06-09 09:55:00|1085.8|1085.4|1086|1085.2|1086|1085.4|1085.8|1085.2|294
1623232510000|2021-06-09 09:55:10||1085.4||1085.4||1085.4||1085.4|0
1623232540000|2021-06-09 09:55:40|1086.2|1085.6|1086.4|1086|1086.8|1086.2|1086.2|1085.6|1595
1623232560000|2021-06-09 09:56:00|1086.2|1085.8|1086.8|1086.4|1087|1086.4|1086.2|1085.6|800
1623232570000|2021-06-09 09:56:10|1086.6|1086.2|1086.6|1086|1086.6|1086.2|1086.4|1086|395
1623232580000|2021-06-09 09:56:20|1086.4|1085.8|1086.8|1086.2|1087|1086.6|1086.4|1085.8|2600
1623232610000|2021-06-09 09:56:50||1086||1086.2||1086.2||1086|0
1623232630000|2021-06-09 09:57:10|1086.6|1085.8|1086|1085.6|1086.6|1085.8|1086|1085.6|3271
1623232640000|2021-06-09 09:57:20|1085.8|1085.8|1085.8|1085.4|1086|1085.8|1085.6|1085.2|2420
1623232650000|2021-06-09 09:57:30|1085.6|1085.6|1086|1085.6|1086|1085.8|1085.6|1085.6|1876
1623232660000|2021-06-09 09:57:40||1085.4||1085.4||1085.6||1085.4|0
1623232690000|2021-06-09 09:58:10||1085.6||1085.4||1085.6||1085.4|0
1623232780000|2021-06-09 09:59:40|1085.8||1085.8||1085.8||1085.8||0
1623232800000|2021-06-09 10:00:00|1085.6|1085.2|1085.6|1085|1085.6|1085.2|1085.6|1085|12
1623232810000|2021-06-09 10:00:10||1085.4||1085||1085.4||1085|11
1623232830000|2021-06-09 10:00:30|1085.8|1085.2|1086|1085.6|1086|1085.6|1085.8|1085.2|0
1623232840000|2021-06-09 10:00:40|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|311
1623232860000|2021-06-09 10:01:00|1086|1085.6|1086|1085.8|1086.4|1086|1086|1085.6|4071
1623232870000|2021-06-09 10:01:10|1086.2|1086|1086.4|1085.8|1086.6|1086|1086|1085.8|4992
1623232880000|2021-06-09 10:01:20|1086.2|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|1408
1623232890000|2021-06-09 10:01:30|1086|1086|1086|1085.6|1086.2|1086|1085.8|1085.6|1177
1623232900000|2021-06-09 10:01:40|1085.8|1085.4|1086|1085.4|1086|1085.4|1085.8|1085.4|156
1623232920000|2021-06-09 10:02:00|1085.8|1085.2|1085.6|1085.4|1085.8|1085.4|1085.6|1085.2|0
1623232930000|2021-06-09 10:02:10|1085.8||1085.8||1085.8||1085.8||0
1623232940000|2021-06-09 10:02:20|1086|1085.6|1085.8|1085.2|1086|1085.6|1085.8|1085.2|1500
1623232960000|2021-06-09 10:02:40|1086|1085.4|1085.8|1085.4|1086|1085.4|1085.6|1085.4|29
1623232970000|2021-06-09 10:02:50|1085.6|1085.2|1085.6|1085|1085.6|1085.2|1085.6|1085|0
1623233050000|2021-06-09 10:04:10|1085.4||1085.6||1085.6||1085.4||150
1623233070000|2021-06-09 10:04:30|1085.4||1085.6||1085.6||1085.4||0
1623233090000|2021-06-09 10:04:50|1085.8|1085.2|1085.8|1085.2|1086|1085.2|1085.8|1085.2|0
1623233100000|2021-06-09 10:05:00|1086|1085.4|1086.6|1086|1086.6|1086.2|1086|1085.4|3805
1623233110000|2021-06-09 10:05:10|1086.4|1086.4|1086.4|1085.8|1086.6|1086.4|1086|1085.8|5034
1623233120000|2021-06-09 10:05:20|1086.6|1086|1087|1086.4|1087|1086.4|1086.4|1085.8|3642
1623233130000|2021-06-09 10:05:30|1087.2|1086.6|1086.8|1086.2|1087.2|1086.6|1086.8|1086.2|788
1623233140000|2021-06-09 10:05:40|1087|1086.4|1087|1086.4|1087.2|1086.6|1086.8|1086.2|1873
1623233150000|2021-06-09 10:05:50|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1623233160000|2021-06-09 10:06:00|1087.4||1087.4||1087.4||1087.4||0
1623233190000|2021-06-09 10:06:30|1087.2||1087.2||1087.2||1087.2||0
1623233220000|2021-06-09 10:07:00|1087.4|1086.8|1088.6|1088.2|1088.8|1088.2|1087.4|1086.8|3218
1623233230000|2021-06-09 10:07:10|1088.8|1088.4|1088.2|1087.6|1088.8|1088.4|1088.2|1087.6|1136
1623233240000|2021-06-09 10:07:20|1088.4|1087.8|1088.6|1087.8|1088.8|1087.8|1088.4|1087.8|0
1623233250000|2021-06-09 10:07:30|1088.8|1088|1089|1088.2|1089|1088.4|1088.8|1088|668
1623233260000|2021-06-09 10:07:40|1089.2|1088.4|1088.4|1087.8|1089.2|1088.8|1088|1087.4|4021
1623233270000|2021-06-09 10:07:50|1088.6|1088|1089|1088.2|1089|1088.2|1088.6|1088|180
1623233280000|2021-06-09 10:08:00|1088.8|1088|1088.2|1087.4|1088.8|1088|1088.2|1087.4|689
1623233290000|2021-06-09 10:08:10|1088.4|1087.6|1088.6|1087.8|1088.6|1087.8|1088.4|1087.6|0
1623233310000|2021-06-09 10:08:30|1088.4|1087.6|1088.6|1087.8|1088.6|1087.8|1088|1087.4|0
1623233320000|2021-06-09 10:08:40|1088.4|1087.6|1088.4|1087.6|1088.4|1087.6|1088.2|1087.6|0
1623233330000|2021-06-09 10:08:50|1088.2|1087.8|1088.4|1087.6|1088.6|1088|1088|1087.4|1667
1623233340000|2021-06-09 10:09:00|1088.2|1087.4|1088.4|1087.6|1088.6|1087.8|1088|1087.4|0
1623233350000|2021-06-09 10:09:10|1088.2||1088.2||1088.2||1088.2||91
1623233370000|2021-06-09 10:09:30|1088.4|1087.8|1089|1088.4|1089|1088.4|1088.4|1087.8|1309
1623233380000|2021-06-09 10:09:40|1089.2|1088.6|1089.2|1088.4|1089.2|1088.6|1089|1088.4|407
1623233390000|2021-06-09 10:09:50|1089|1088.6|1089.2|1088.4|1089.2|1088.6|1089|1088.4|422
1623233400000|2021-06-09 10:10:00|1089.4|1088.6|1089.4|1088.6|1089.4|1088.6|1089.4|1088.6|0
1623233410000|2021-06-09 10:10:10|1089.2|1088.4|1089|1088.4|1089.2|1088.4|1089|1088.2|0
1623233420000|2021-06-09 10:10:20|1088.8|1088.2|1088.6|1088|1088.8|1088.2|1088.6|1088|0
1623233430000|2021-06-09 10:10:30|1088.8||1088.8||1088.8||1088.8||0
1623233450000|2021-06-09 10:10:50|1089|1088.2|1089|1088.2|1089|1088.2|1089|1088.2|0
1623233460000|2021-06-09 10:11:00|1088.8|1088|1088.6|1088|1088.8|1088|1088.6|1088|0
1623233470000|2021-06-09 10:11:10|1088.8|1088.2|1089|1088.4|1089|1088.4|1088.8|1088.2|633
1623233490000|2021-06-09 10:11:30|1088.8|1088.2|1088.6|1088|1088.8|1088.2|1088.6|1087.8|372
1623233510000|2021-06-09 10:11:50|1088.4|1088.2|1089|1088.2|1089|1088.4|1088.4|1088.2|1049
1623233520000|2021-06-09 10:12:00||1088.4||1088.4||1088.4||1088.4|0
1623233530000|2021-06-09 10:12:10|1089.2|1088.6|1089.6|1088.8|1089.6|1089|1089.2|1088.6|1875
1623233550000|2021-06-09 10:12:30|1089.4||1089.6||1089.6||1089.4||90
1623233570000|2021-06-09 10:12:50|1089.8|1089|1088.8|1088.2|1091.2|1090.6|1088.4|1088|34418
1623233580000|2021-06-09 10:13:00|1088.6|1088|1088.6|1088|1088.6|1088|1088|1087.8|4213
1623233590000|2021-06-09 10:13:10|1088.4|1087.8|1087.8|1087.2|1088.4|1087.8|1087.8|1087.2|1505
1623233600000|2021-06-09 10:13:20|1087.6|1087|1087.8|1087.2|1087.8|1087.2|1087.6|1087|800
1623233610000|2021-06-09 10:13:30||1087||1087||1087||1087|0
1623233620000|2021-06-09 10:13:40|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.6|0
1623233630000|2021-06-09 10:13:50|1087.2|1086.6|1087.2|1086.4|1087.2|1086.6|1087|1086.2|404
1623233650000|2021-06-09 10:14:10||1086.6||1086.8||1086.8||1086.6|0
1623233660000|2021-06-09 10:14:20|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1087|994
1623233680000|2021-06-09 10:14:40|||||||||1000
1623233690000|2021-06-09 10:14:50|1087.6|1087.2|1087.8|1087.2|1087.8|1087.2|1087.6|1087.2|893
1623233700000|2021-06-09 10:15:00|1087.6||1087.8||1087.8||1087.6||0
1623233710000|2021-06-09 10:15:10|1087.6||1087.6||1087.6||1087.6||0
1623233720000|2021-06-09 10:15:20|1087.4|1087|1087.6|1087|1087.6|1087|1087.2|1086.8|188
1623233730000|2021-06-09 10:15:30|||||||||200
1623233740000|2021-06-09 10:15:40|1087.8|1087.2|1088.2|1087.6|1088.2|1087.6|1087.8|1087.2|0
1623233770000|2021-06-09 10:16:10|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.2|1000
1623233790000|2021-06-09 10:16:30|1088.2|1087.6|1088.4|1087.8|1088.4|1087.8|1088.2|1087.6|0
1623233800000|2021-06-09 10:16:40|1088.6|1088|1088.8|1088.2|1088.8|1088.2|1088.6|1088|0
1623233820000|2021-06-09 10:17:00|1088.6|1088|1088|1087.4|1088.6|1088|1088|1087.2|395
1623233830000|2021-06-09 10:17:10|1087.8||1087.8||1087.8||1087.8||2843
1623233840000|2021-06-09 10:17:20|1087.6|1087.2|1087.6|1087|1087.6|1087.2|1087.4|1087|406
1623233860000|2021-06-09 10:17:40|1087.4||1087.4||1087.4||1087.4||0
1623233880000|2021-06-09 10:18:00|||||||||20
1623233900000|2021-06-09 10:18:20|1089|1087.2|1088.8|1088.2|1089.2|1088.4|1088.6|1087.2|21750
1623233910000|2021-06-09 10:18:30|1088.6|1088|1088.6|1088.2|1088.8|1088.2|1088.4|1087.8|3609
1623233920000|2021-06-09 10:18:40|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1623233930000|2021-06-09 10:18:50|1089|1088.6|1089.2|1088.6|1089.4|1088.8|1089|1088.6|45
1623233940000|2021-06-09 10:19:00|1089.4|1088.4|1089.2|1088.8|1089.4|1088.8|1089.2|1088.4|0
1623233950000|2021-06-09 10:19:10|1089.4|1089|1089.4|1088.6|1089.6|1089.2|1089|1088.4|99
1623233960000|2021-06-09 10:19:20|1089.2|1088.4|1088.8|1088|1089.2|1088.4|1088.8|1088|773
1623233970000|2021-06-09 10:19:30|1088.6||1088.6||1088.6||1088.6||0
1623233980000|2021-06-09 10:19:40|1088.4|1087.8|1088|1087.2|1088.6|1087.8|1088|1087.2|2020
1623234000000|2021-06-09 10:20:00|1088.2|1087.4|1088.2|1087.4|1088.2|1087.6|1088.2|1087.4|0
1623234020000|2021-06-09 10:20:20|1088|1087.2|1087.8|1087|1088.2|1087.4|1087.8|1087|1905
1623234030000|2021-06-09 10:20:30|1088|1087.2|1088|1087.4|1088.2|1087.4|1087.8|1087.2|2218
1623234070000|2021-06-09 10:21:10|1088.2|1087.6|1089|1088.2|1089|1088.6|1088.2|1087.6|1747
1623234110000|2021-06-09 10:21:50|1088.8|1088.4|1089|1088.4|1089|1088.4|1088.6|1088.4|0
1623234120000|2021-06-09 10:22:00|1088.8|1088.2|1089|1088.2|1089|1088.4|1088.8|1088.2|25
1623234150000|2021-06-09 10:22:30|1088.8|1088.4|1089.2|1088.8|1089.2|1088.8|1088.8|1088.4|403
1623234170000|2021-06-09 10:22:50|1089.4|1088.6|1089.6|1089|1089.6|1089|1089.4|1088.6|906
1623234180000|2021-06-09 10:23:00|1089.8|1089.2|1090|1089.4|1090|1089.4|1089.8|1089.2|0
1623234190000|2021-06-09 10:23:10|1090.2|1089.6|1090.6|1090|1090.6|1090|1090.2|1089.6|1184
1623234200000|2021-06-09 10:23:20|1090.8|1090.2|1091.2|1090.4|1091.2|1090.4|1090.8|1090.2|0
1623234210000|2021-06-09 10:23:30|1091.4|1090.6|1090.6|1090|1091.4|1090.8|1090.6|1090|2331
1623234220000|2021-06-09 10:23:40|1090.4|1089.8|1090.2|1089.4|1090.4|1090|1090.2|1089.4|1173
1623234230000|2021-06-09 10:23:50|1090|1089.6|1090.6|1090|1090.6|1090|1090|1089.6|55
1623234240000|2021-06-09 10:24:00|1090.4|1089.8|1090.8|1089.6|1090.8|1089.8|1090.4|1089.6|468
1623234250000|2021-06-09 10:24:10|1091|1089.8|1091|1090|1091|1090|1091|1089.8|0
1623234260000|2021-06-09 10:24:20|1091.2|1090.2|1091.8|1090.8|1091.8|1091.2|1091.2|1090.2|1257
1623234270000|2021-06-09 10:24:30|1092||1091.6||1092||1091.6||0
1623234280000|2021-06-09 10:24:40|1091.4||1091.4||1091.4||1091.4||0
1623234290000|2021-06-09 10:24:50|1091.2||1091.2||1091.2||1091.2||0
1623234300000|2021-06-09 10:25:00|1091|1090.6|1091.2|1090.4|1091.2|1090.6|1090.6|1090|1929
1623234310000|2021-06-09 10:25:10||1090.2||1090.4||1090.4||1090.2|0
1623234350000|2021-06-09 10:25:50|1090.4|1090.2|1091.4|1090.8|1091.4|1090.8|1090.4|1090.2|4896
1623234360000|2021-06-09 10:26:00|1091.6||1091.4||1091.6||1091.4||0
1623234370000|2021-06-09 10:26:10|1091.6|1091|1091.4|1091|1091.6|1091|1091.4|1091|0
1623234380000|2021-06-09 10:26:20|1091.6||1091.6||1091.6||1091.6||0
1623234400000|2021-06-09 10:26:40|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.2|1090.8|284
1623234420000|2021-06-09 10:27:00|1091.2||1091.4||1091.4||1091.2||0
1623234430000|2021-06-09 10:27:10|1091.2||1091.2||1091.2||1091.2||0
1623234440000|2021-06-09 10:27:20|1091.4||1091.6||1091.6||1091.4||0
1623234450000|2021-06-09 10:27:30|1091.4|1090.6|1091.6|1091|1091.6|1091|1091.2|1090.6|2689
1623234460000|2021-06-09 10:27:40||1090.8||1091||1091||1090.8|0
1623234470000|2021-06-09 10:27:50|1091.8|1091.2|1092|1091.6|1092|1091.6|1091.8|1091.2|259
1623234480000|2021-06-09 10:28:00|1091.8|1091.4|1091.8|1091.2|1091.8|1091.4|1091.8|1091.2|106
1623234490000|2021-06-09 10:28:10|1091.6|1091.6|1091.8|1091.2|1092|1091.6|1091.6|1091|940
1623234510000|2021-06-09 10:28:30|1091.6|1091|1091.4|1090.8|1091.6|1091|1091.4|1090.8|800
1623234520000|2021-06-09 10:28:40|1091.6|1091|1092|1091.4|1092|1091.4|1091.6|1091|2838
1623234530000|2021-06-09 10:28:50|1092.2|1091.6|1092.4|1091.6|1092.4|1091.8|1092.2|1091.6|342
1623234540000|2021-06-09 10:29:00|1092.2|1091.4|1092|1091.2|1092.2|1091.6|1092|1091.2|0
1623234550000|2021-06-09 10:29:10|1092.4|1091.4|1091.8|1091|1092.4|1091.6|1091.6|1091|5230
1623234560000|2021-06-09 10:29:20|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|1774
1623234570000|2021-06-09 10:29:30|1091.2|1090.8|1091.2|1090.6|1091.2|1090.8|1091.2|1090.6|0
1623234580000|2021-06-09 10:29:40|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|20
1623234590000|2021-06-09 10:29:50|1090.8|1090.6|1091.2|1090.8|1091.2|1090.8|1090.8|1090.4|1002
1623234600000|2021-06-09 10:30:00|1091|1090.4|1089.8|1089.2|1091|1090.4|1089.8|1089|13634
1623234610000|2021-06-09 10:30:10|1090|1089.6|1090.2|1089.6|1090.2|1089.6|1090|1089.6|0
1623234640000|2021-06-09 10:30:40|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.6|0
1623234650000|2021-06-09 10:30:50|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1623234660000|2021-06-09 10:31:00|1090|1089.4|1090.2|1089.6|1090.2|1089.6|1090|1089.4|100
1623234670000|2021-06-09 10:31:10|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.6|10
1623234680000|2021-06-09 10:31:20|1090.2|1089.4|1089.8|1089.2|1090.2|1089.4|1089.8|1089.2|1936
1623234710000|2021-06-09 10:31:50|1089.6|1089|1089.4|1088.8|1089.6|1089|1089.2|1088.8|275
1623234730000|2021-06-09 10:32:10|1089.2|1088.6|1089.2|1088.4|1089.2|1088.6|1089.2|1088.4|77
1623234750000|2021-06-09 10:32:30|1089|1088.2|1088.6|1087.8|1089|1088.2|1088.6|1087.8|1667
1623234760000|2021-06-09 10:32:40|1088.4|1088|1087.8|1087|1088.4|1088|1087.8|1087|1547
1623234770000|2021-06-09 10:32:50|1087.6|1086.8|1087.6|1086.8|1087.6|1086.8|1087.6|1086.8|0
1623234780000|2021-06-09 10:33:00||1086.6||1086.6||1086.6||1086.6|0
1623234810000|2021-06-09 10:33:30|1087.4|1086.4|1085.8|1085.2|1087.4|1086.4|1085.8|1085.2|1294
1623234820000|2021-06-09 10:33:40|1086|1085.4|1086.8|1085.8|1086.8|1086|1085.8|1085.4|1574
1623234840000|2021-06-09 10:34:00|1086.6|1085.6|1086.4|1085.6|1086.6|1085.6|1086.4|1085.4|0
1623234870000|2021-06-09 10:34:30|1086.6|1085.8|1087.2|1086.4|1087.2|1086.4|1086.6|1085.8|912
1623234880000|2021-06-09 10:34:40||1086.2||1086.2||1086.2||1086.2|0
1623234920000|2021-06-09 10:35:20|1087.4|1086.4|1087.6|1086.6|1087.6|1086.6|1087.4|1086.4|0
1623234930000|2021-06-09 10:35:30||1086.8||1086.8||1086.8||1086.8|0
1623234940000|2021-06-09 10:35:40|1087.8|1087|1088|1087|1088|1087|1087.8|1087|0
1623234950000|2021-06-09 10:35:50|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1623234980000|2021-06-09 10:36:20|1088|1087.4|1088|1087.2|1088.2|1087.4|1088|1087.2|0
1623234990000|2021-06-09 10:36:30|1088.2|1087.4|1088.4|1087.6|1088.4|1087.8|1088.2|1087.4|1143
1623235000000|2021-06-09 10:36:40||1087.8||1087.8||1087.8||1087.8|0
1623235010000|2021-06-09 10:36:50|1088.6|1088|1089|1088.2|1089|1088.2|1088.6|1088|1214
1623235020000|2021-06-09 10:37:00|1089.2|1088.4|1089.6|1088.8|1089.6|1088.8|1089.2|1088.4|750
1623235030000|2021-06-09 10:37:10|1089.8|1089|1089.6|1088.8|1089.8|1089|1089.6|1088.8|0
1623235040000|2021-06-09 10:37:20|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|77
1623235050000|2021-06-09 10:37:30||1088.4||1088.4||1088.4||1088.4|0
1623235060000|2021-06-09 10:37:40|1089|1088.2|1088.8|1088|1089.2|1088.2|1088.8|1088|0
1623235080000|2021-06-09 10:38:00|1088.6|1088.2|1089.2|1088.4|1089.2|1088.6|1088.4|1088|6423
1623235100000|2021-06-09 10:38:20|1089.6|1088.6|1089.8|1089.2|1089.8|1089.2|1089.6|1088.6|2929
1623235120000|2021-06-09 10:38:40|1090||1089.8||1090||1089.8||0
1623235140000|2021-06-09 10:39:00||1089.4||1089.4||1089.6||1089.2|393
1623235160000|2021-06-09 10:39:20|1089.6|1089.2|1089.6|1089.2|1089.8|1089.2|1089.6|1089.2|243
1623235220000|2021-06-09 10:40:20|1089.4|1089|1089.2|1088.6|1089.4|1089|1089.2|1088.6|784
1623235230000|2021-06-09 10:40:30||1088.8||1088.8||1088.8||1088.8|46
1623235240000|2021-06-09 10:40:40|1089|1088.6|1089|1088.2|1089|1088.6|1089|1088.2|10
1623235270000|2021-06-09 10:41:10|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1623235290000|2021-06-09 10:41:30|1088.6|1088.2|1088.4|1087.8|1088.6|1088.2|1088.4|1087.6|702
1623235300000|2021-06-09 10:41:40||1088||1088||1088||1088|0
1623235320000|2021-06-09 10:42:00|1088.6|1088.2|1089|1088.4|1089|1088.4|1088.6|1088.2|768
1623235330000|2021-06-09 10:42:10|1089.2|1088.6|1089.4|1088.8|1089.4|1088.8|1089.2|1088.6|360
1623235380000|2021-06-09 10:43:00|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|91
1623235420000|2021-06-09 10:43:40|1089.8|1089.2|1090|1089.4|1090|1089.4|1089.8|1089.2|0
1623235440000|2021-06-09 10:44:00|1089.8|1089.2|1090|1089.4|1090.6|1090|1089.6|1089.2|4875
1623235450000|2021-06-09 10:44:10|1089.8|1089.2|1089.6|1089|1089.8|1089.2|1089.6|1089|1349
1623235460000|2021-06-09 10:44:20|1089.8||1089.8||1089.8||1089.8||0
1623235470000|2021-06-09 10:44:30|1089.6||1089.6||1089.6||1089.6||30
1623235490000|2021-06-09 10:44:50|1089.8|1089.2|1088.6|1088|1090|1089.4|1088.6|1088|2353
1623235550000|2021-06-09 10:45:50|1088.8|1088.2|1089.6|1089|1089.6|1089|1088.8|1088.2|2404
1623235560000|2021-06-09 10:46:00|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1623235570000|2021-06-09 10:46:10|1090|1089.4|1090.4|1089.8|1090.4|1089.8|1090|1089.4|723
1623235580000|2021-06-09 10:46:20|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1623235590000|2021-06-09 10:46:30|1090.8|1090.2|1090.4|1089.6|1090.8|1090.2|1090.2|1089.6|2493
1623235600000|2021-06-09 10:46:40|1090.2||1090.2||1090.2||1090.2||0
1623235610000|2021-06-09 10:46:50|1090||1090||1090||1090||0
1623235620000|2021-06-09 10:47:00|1089.8|1089.2|1090|1089.2|1090|1089.4|1089.4|1089.2|755
1623235640000|2021-06-09 10:47:20|1088.8|1088.6|1090|1089.2|1090|1089.4|1088.8|1088.6|7191
1623235700000|2021-06-09 10:48:20|1090.2|1089.4|1090.2|1089.2|1090.2|1089.8|1090|1089.2|195
1623235730000|2021-06-09 10:48:50|1090||1090||1090||1090||3
1623235750000|2021-06-09 10:49:10|1090.2|1089.4|1090|1089.4|1090.2|1089.6|1090|1089.4|0
1623235760000|2021-06-09 10:49:20|1090.2|1089.2|1090.2|1089.6|1090.2|1089.8|1090.2|1089.2|1643
1623235820000|2021-06-09 10:50:20|1090.4|1090|1090.6|1090|1090.8|1090.4|1089|1088.8|35072
1623235830000|2021-06-09 10:50:30|1090.8|1090.2|1090.6|1090|1090.8|1090.4|1090.6|1089.8|2409
1623235840000|2021-06-09 10:50:40|1090.8|1090.2|1090.6|1090|1090.8|1090.2|1090.6|1090|0
1623235860000|2021-06-09 10:51:00|1090.8|1090.2|1090.8|1090|1090.8|1090.4|1090.6|1090|250
1623235870000|2021-06-09 10:51:10|1090.6|1090.2|1090.4|1090|1090.8|1090.2|1090.4|1090|0
1623235890000|2021-06-09 10:51:30|1090.6||1090.6||1090.6||1090.6||0
1623235900000|2021-06-09 10:51:40|1090.8|1090.2|1090.8|1090.2|1091.2|1090.6|1090.6|1090.2|4991
1623235910000|2021-06-09 10:51:50|1090.6|1090|1090.4|1089.8|1090.6|1090|1090.2|1089.8|1811
1623235920000|2021-06-09 10:52:00|1090.2|1089.6|1090|1089.4|1090.2|1089.6|1089.8|1089.4|1231
1623235930000|2021-06-09 10:52:10|1090.2|1089.6|1090.4|1089.6|1090.4|1089.6|1090.2|1089.6|1209
1623235940000|2021-06-09 10:52:20|1090.2|1089.4|1090.2|1089.4|1090.2|1089.4|1090|1089.4|0
1623235970000|2021-06-09 10:52:50|1090|1089.6|1090.4|1089.8|1090.4|1089.8|1090|1089.6|666
1623235990000|2021-06-09 10:53:10||1090||1090||1090||1090|0
1623236030000|2021-06-09 10:53:50|1090.2|1089.8|1090|1089.4|1090.2|1089.8|1090|1089.4|1190
1623236040000|2021-06-09 10:54:00|1090.2|1089.6|1090.2|1089.4|1090.2|1089.6|1090.2|1089.4|0
1623236060000|2021-06-09 10:54:20|1090||1090.2||1090.2||1090||0
1623236070000|2021-06-09 10:54:30|1090||1089.8||1090||1089.8||0
1623236080000|2021-06-09 10:54:40|1090||1090||1090||1090||0
1623236100000|2021-06-09 10:55:00|1089.8|1089.2|1089.8|1089.2|1089.8|1089.4|1089.2|1089|808
1623236110000|2021-06-09 10:55:10|1090||1090||1090||1090||0
1623236120000|2021-06-09 10:55:20|1090.2|1089.4|1091.2|1090.6|1091.2|1090.6|1090.2|1089.4|11079
1623236130000|2021-06-09 10:55:30|1091.4|1090.8|1091.4|1091|1091.4|1091|1091.4|1090.8|0
1623236140000|2021-06-09 10:55:40|1091|1090.8|1091.2|1090.6|1091.2|1090.8|1091|1090.6|13
1623236150000|2021-06-09 10:55:50|1091.4||1091.4||1091.4||1091.4||0
1623236160000|2021-06-09 10:56:00|1091.2||1091.2||1091.2||1091||0
1623236180000|2021-06-09 10:56:20|1091.4||1091.4||1091.4||1091.4||0
1623236190000|2021-06-09 10:56:30|1091.2|1090.8|1090.8|1090.4|1091.2|1090.8|1090.8|1090.4|0
1623236200000|2021-06-09 10:56:40|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|0
1623236210000|2021-06-09 10:56:50|1090.8|1090.4|1091.2|1090.4|1091.4|1090.8|1090.8|1090.4|2975
1623236240000|2021-06-09 10:57:20|1091|1090.2|1090.6|1090.2|1091|1090.2|1090.4|1090|1951
1623236250000|2021-06-09 10:57:30||1090||1090||1090||1090|0
1623236260000|2021-06-09 10:57:40|1090.4|1090.2|1090.6|1090.2|1090.6|1090.2|1089.6|1089.4|13354
1623236270000|2021-06-09 10:57:50|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|626
1623236290000|2021-06-09 10:58:10||1089.6||1089.6||1089.6||1089.6|0
1623236300000|2021-06-09 10:58:20|1090||1089.8||1090||1089.8||0
1623236320000|2021-06-09 10:58:40|1090|1089.8|1090.4|1089.8|1090.4|1089.8|1090|1089.8|4000
1623236330000|2021-06-09 10:58:50||1090||1090||1090||1090|0
1623236360000|2021-06-09 10:59:20|1090.2|1089.8|1089.8|1089.4|1090.4|1089.8|1089.8|1089.2|1330
1623236370000|2021-06-09 10:59:30|1090|1089.6|1090.2|1089.6|1090.2|1089.8|1089.8|1089.6|1310
1623236380000|2021-06-09 10:59:40|1090|1089.4|1090.2|1089.6|1090.2|1089.6|1089.8|1089.2|369
1623236400000|2021-06-09 11:00:00|1090.4|1089.4|1090.6|1089|1090.6|1089.6|1090.4|1089|0
1623236520000|2021-06-09 11:02:00|1089|1088.8|1091.2|1090.2|1091.2|1090.2|1089|1088.8|3310
1623236530000|2021-06-09 11:02:10|1091|1090|1089.8|1089.4|1091|1090|1089.6|1089.2|6879
1623236540000|2021-06-09 11:02:20|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|533
1623236550000|2021-06-09 11:02:30|1090.2|1089.8|1090.6|1090|1090.6|1090|1090.2|1089.8|529
1623236560000|2021-06-09 11:02:40|1090.4|1089.8|1090.4|1089.6|1090.4|1089.8|1090.4|1089.6|0
1623236580000|2021-06-09 11:03:00|1090.2|1089.4|1090|1089.6|1090.2|1089.6|1089.8|1089.2|104
1623236590000|2021-06-09 11:03:10|1089.8|1089.4|1089.6|1089|1089.8|1089.4|1089|1088.4|1409
1623236600000|2021-06-09 11:03:20|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.2|1088.6|250
1623236640000|2021-06-09 11:04:00|1089.6|1089|1090|1089.2|1090|1089.4|1089.6|1089|754
1623236670000|2021-06-09 11:04:30|1089.8||1089.8||1089.8||1089.8||0
1623236680000|2021-06-09 11:04:40|1089.6||1089.6||1089.6||1089.6||0
1623236690000|2021-06-09 11:04:50|1089.4|1089|1089.2|1088.6|1089.4|1089|1089.2|1088.6|786
1623236700000|2021-06-09 11:05:00|1089.4|1088.8|1089.6|1089|1089.6|1089.2|1089.4|1088.8|900
1623236720000|2021-06-09 11:05:20||1088.8||1089||1089||1088.6|0
1623236740000|2021-06-09 11:05:40||1089.2||1089.2||1089.2||1089.2|0
1623236750000|2021-06-09 11:05:50|1089.8|1089.4|1090|1089.2|1090|1089.6|1089.8|1089.2|263
1623236780000|2021-06-09 11:06:20|1089.8||1090||1090||1089.8||0
1623236790000|2021-06-09 11:06:30|1090.2|1089.4|1090.2|1089.4|1090.2|1089.6|1090.2|1089.4|130
1623236800000|2021-06-09 11:06:40|1090||1090||1090||1090||0
1623236810000|2021-06-09 11:06:50|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1623236830000|2021-06-09 11:07:10|1090|1089.4|1090|1089.4|1090|1089.4|1089.8|1089.4|0
1623236850000|2021-06-09 11:07:30||1089.2||1089.2||1089.2||1089.2|0
1623236860000|2021-06-09 11:07:40||1089.4||1089.4||1089.4||1089.4|0
1623236870000|2021-06-09 11:07:50||1089.6||1089.4||1089.6||1089.4|0
1623236890000|2021-06-09 11:08:10|1090.2|1089.6|1090|1089.4|1090.4|1089.8|1090|1089.4|1403
1623236940000|2021-06-09 11:09:00|1090.2|1089.6|1090.6|1090.2|1090.8|1090.2|1090.2|1089.6|1572
1623236950000|2021-06-09 11:09:10|1090.4|1090.4|1090.4|1090|1090.4|1090.4|1090.4|1090|1250
1623236960000|2021-06-09 11:09:20|1090|1089.8|1090.4|1089.8|1090.4|1089.8|1089.8|1089.6|3161
1623236970000|2021-06-09 11:09:30|1090.2||1090.2||1090.2||1090.2||0
1623236990000|2021-06-09 11:09:50|1090.4|1090|1090.2|1089.6|1090.6|1090.2|1090|1089.6|4377
1623237000000|2021-06-09 11:10:00|1090|1089.4|1090.6|1089.8|1090.6|1090|1090|1089.4|492
1623237010000|2021-06-09 11:10:10|1090.4|1089.6|1090.2|1089.6|1090.4|1089.6|1090.2|1089.6|0
1623237020000|2021-06-09 11:10:20|1090.4||1090.4||1090.4||1090.4||0
1623237030000|2021-06-09 11:10:30|1090.2|1089.8|1090.2|1089.6|1090.2|1089.8|1090.2|1089.6|0
1623237040000|2021-06-09 11:10:40|1090||1090.2||1090.2||1090||0
1623237050000|2021-06-09 11:10:50|1090.4|1089.8|1090.6|1089.8|1091|1090.2|1089.2|1089|16654
1623237060000|2021-06-09 11:11:00|1090.4|1089.6|1090.2|1089.6|1090.4|1089.6|1089.8|1089.6|1519
1623237090000|2021-06-09 11:11:30|1090|1089.4|1090|1089.6|1090.4|1090|1090|1089.4|3127
1623237100000|2021-06-09 11:11:40|1090.2|1089.8|1090.4|1089.8|1090.4|1089.8|1090.2|1089.8|1177
1623237110000|2021-06-09 11:11:50|1090.2|1089.6|1090.6|1090.2|1090.6|1090.2|1090.2|1089.6|0
1623237120000|2021-06-09 11:12:00|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|126
1623237130000|2021-06-09 11:12:10|1090|1089.6|1090.2|1089.6|1090.2|1089.6|1090|1089.6|1414
1623237160000|2021-06-09 11:12:40|1090.4|1089.8|1090.2|1089.6|1090.4|1089.8|1090.2|1089.6|0
1623237170000|2021-06-09 11:12:50||1089.8||1089.8||1089.8||1089.8|0
1623237180000|2021-06-09 11:13:00|1090.4||1090.4||1090.4||1090.4||0
1623237190000|2021-06-09 11:13:10|1090|1090|1090|1089.8|1090.4|1090|1090|1089.8|5900
1623237210000|2021-06-09 11:13:30|1090.2|1090|1090.6|1090|1090.8|1090|1090.2|1090|1208
1623237220000|2021-06-09 11:13:40|1090.4||1090.4||1090.6||1090.4||0
1623237240000|2021-06-09 11:14:00||1089.8||1089.8||1089.8||1089.8|0
1623237260000|2021-06-09 11:14:20|1090.2|1090|1090.6|1090|1090.6|1090|1090.2|1090|62
1623237300000|2021-06-09 11:15:00||1090.2||1090.2||1090.2||1090.2|0
1623237310000|2021-06-09 11:15:10||1090||1090||1090||1090|0
1623237360000|2021-06-09 11:16:00|1090.8|1090.2|1091.4|1090.8|1091.6|1091.2|1090.8|1090.2|2427
1623237370000|2021-06-09 11:16:10|1091.2|1090.6|1091.2|1090.8|1091.2|1090.8|1090.6|1090.2|1620
1623237380000|2021-06-09 11:16:20|1091.4||1091.4||1091.4||1091.4||0
1623237390000|2021-06-09 11:16:30|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|0
1623237400000|2021-06-09 11:16:40|1091.4|1090.8|1091|1090.4|1091.4|1090.8|1090.6|1090.2|1436
1623237410000|2021-06-09 11:16:50|1090.8|1090.6|1091|1090.4|1091.2|1090.8|1090.8|1090.4|2063
1623237420000|2021-06-09 11:17:00|1090.8||1091||1091||1090.8||0
1623237450000|2021-06-09 11:17:30|1090.8||1091||1091||1090.8||0
1623237460000|2021-06-09 11:17:40|1090.8|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|196
1623237470000|2021-06-09 11:17:50|1091||1091||1091||1091||0
1623237480000|2021-06-09 11:18:00|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.6|1090.2|23
1623237490000|2021-06-09 11:18:10|1091|1090.4|1090.8|1090.2|1091|1090.4|1090.8|1090.2|0
1623237520000|2021-06-09 11:18:40|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1623237540000|2021-06-09 11:19:00|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|3
1623237550000|2021-06-09 11:19:10|1091.2|1090.8|1091|1090.6|1091.6|1091|1091|1090.6|1987
1623237580000|2021-06-09 11:19:40|1091.2|1090.8|1091.4|1090.8|1091.4|1091|1091.2|1090.8|1017
1623237610000|2021-06-09 11:20:10|1091.6|1091|1091.4|1091|1091.6|1091|1091.4|1091|0
1623237620000|2021-06-09 11:20:20|1091.6|1091.2|1091.6|1091.2|1091.6|1091.4|1091.6|1091|526
1623237630000|2021-06-09 11:20:30|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|653
1623237640000|2021-06-09 11:20:40|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|26
1623237660000|2021-06-09 11:21:00|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|113
1623237670000|2021-06-09 11:21:10|1091.6|1091.6|1091.8|1091.2|1091.8|1091.6|1091.6|1091.2|1519
1623237690000|2021-06-09 11:21:30|1092|1091.4|1091.8|1091.4|1092.6|1092.2|1091.8|1091.4|2600
1623237700000|2021-06-09 11:21:40||1091.6||1091.4||1091.6||1091.4|845
1623237710000|2021-06-09 11:21:50|1091.6|1091.6|1091.8|1091.4|1092|1091.6|1091.6|1091.4|534
1623237720000|2021-06-09 11:22:00||1091.6||1091.4||1091.6||1091.4|0
1623237730000|2021-06-09 11:22:10||1091.6||1091.6||1091.6||1091.6|0
1623237740000|2021-06-09 11:22:20|1091.6|1091.4|1092.2|1091.6|1092.2|1091.8|1091.6|1091.4|5058
1623237750000|2021-06-09 11:22:30|1092.4|1091.8|1091.6|1091|1092.4|1091.8|1091.2|1090.8|23800
1623237760000|2021-06-09 11:22:40|1091.8|1091.2|1092|1091.4|1092|1091.4|1091.8|1091.2|0
1623237790000|2021-06-09 11:23:10|1092.2|1091.6|1092.2|1091.8|1092.4|1092|1092|1091.6|2870
1623237800000|2021-06-09 11:23:20|1092|1091.6|1092.2|1091.6|1092.2|1091.8|1091.8|1091.6|5681
1623237820000|2021-06-09 11:23:40|1092||1092||1092||1092||0
1623237850000|2021-06-09 11:24:10|1092.2|1091.8|1092.2|1091.6|1092.4|1091.8|1092|1091.6|1492
1623237860000|2021-06-09 11:24:20||1091.8||1091.8||1091.8||1091.8|0
1623237880000|2021-06-09 11:24:40|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|2117
1623237910000|2021-06-09 11:25:10|1091.6|1091.2|1091.4|1091.2|1091.8|1091.2|1091.4|1091.2|1474
1623237940000|2021-06-09 11:25:40|1091.2|1091|1091|1090.8|1091.4|1091|1091|1090.8|145
1623237950000|2021-06-09 11:25:50|1090.8|1090.6|1091.2|1090.6|1091.2|1090.8|1090.8|1090.4|811
1623237960000|2021-06-09 11:26:00|1091||1091||1091||1091||0
1623237970000|2021-06-09 11:26:10||1090.8||1090.8||1090.8||1090.8|210
1623237980000|2021-06-09 11:26:20|1091.2|1091|1091.2|1090.8|1091.6|1091|1091.2|1090.8|145
1623237990000|2021-06-09 11:26:30|1091.4|1091|1091.4|1090.8|1091.6|1091|1091.4|1090.8|0
1623238000000|2021-06-09 11:26:40|1091.6|1091|1091.4|1090.8|1091.6|1091|1091.4|1090.8|0
1623238020000|2021-06-09 11:27:00|1091.2|1090.6|1090.8|1090.4|1091.2|1090.6|1090.8|1090.4|0
1623238060000|2021-06-09 11:27:40|1090.6|1090.2|1089.8|1089.2|1090.6|1090.2|1089.6|1089.2|1047
1623238070000|2021-06-09 11:27:50|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1623238080000|2021-06-09 11:28:00|1089.8|1089.2|1090.2|1089.4|1090.2|1089.6|1089.4|1089.2|342
1623238100000|2021-06-09 11:28:20|1090|1089.2|1089.8|1089.2|1090|1089.2|1089.8|1089.2|0
1623238120000|2021-06-09 11:28:40|1089.6|1089|1089.6|1089|1089.8|1089.2|1089.6|1089|925
1623238140000|2021-06-09 11:29:00||1089.2||1089||1089.2||1089|0
1623238150000|2021-06-09 11:29:10|1089.4|1088.8|1089.2|1088.8|1089.6|1089|1088.6|1088.4|11281
1623238160000|2021-06-09 11:29:20|1088.8|1088.6|1088.6|1087.8|1088.8|1088.6|1088.6|1087.8|3740
1623238170000|2021-06-09 11:29:30|1088.4|1087.6|1089|1088.4|1089.2|1088.6|1088.2|1087.6|3908
1623238180000|2021-06-09 11:29:40|1089.2|1088.6|1089|1088.4|1089.2|1088.6|1089|1088.4|0
1623238190000|2021-06-09 11:29:50|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1623238200000|2021-06-09 11:30:00|1089|1088.4|1089|1088.4|1089|1088.4|1088.6|1088.4|0
1623238210000|2021-06-09 11:30:10|||||||||25
1623238260000|2021-06-09 11:31:00|1089.2|1088.6|1089.4|1088.8|1089.4|1088.8|1089|1088.4|1000
1623238270000|2021-06-09 11:31:10|1089.2|1088.6|1088.8|1088.4|1089.2|1088.6|1088.8|1088.4|703
1623238290000|2021-06-09 11:31:30|1088.6|1088.2|1089.2|1088.6|1089.2|1088.6|1088.4|1087.8|3160
1623238300000|2021-06-09 11:31:40||1088.4||1088.4||1088.4||1088.4|0
1623238320000|2021-06-09 11:32:00||1088.6||1088.6||1088.6||1088.6|0
1623238330000|2021-06-09 11:32:10||1088.8||1088.8||1088.8||1088.8|0
1623238340000|2021-06-09 11:32:20|1089|1088.6|1089.2|1088.6|1089.2|1088.6|1088.8|1088.6|1932
1623238350000|2021-06-09 11:32:30|1089||1089||1089||1089||0
1623238360000|2021-06-09 11:32:40|1088.8|1088.4|1089.6|1089|1089.6|1089|1088.8|1088.2|1000
1623238370000|2021-06-09 11:32:50|1089.8|1088.8|1089.8|1089|1089.8|1089|1089.8|1088.8|0
1623238400000|2021-06-09 11:33:20||1089.2||1089.2||1089.2||1089.2|10
1623238440000|2021-06-09 11:34:00|1089.6|1089|1089.4|1088.6|1089.6|1089|1089.4|1088.6|0
1623238470000|2021-06-09 11:34:30|1089.2|1088.4|1089.4|1088.6|1089.4|1088.6|1088.6|1088.2|1168
1623238490000|2021-06-09 11:34:50|1089.6|1088.8|1090|1089.6|1090|1089.6|1089.6|1088.8|277
1623238500000|2021-06-09 11:35:00|1090.2|1089.8|1089.8|1089.2|1090.4|1090|1089.8|1089.2|2056
1623238510000|2021-06-09 11:35:10|1089.6||1089.6||1089.6||1089.6||0
1623238520000|2021-06-09 11:35:20|1089.8|1089.4|1090.2|1089.6|1090.2|1089.6|1089.8|1089.4|1041
1623238530000|2021-06-09 11:35:30|1090.4|1089.8|1090.4|1089.8|1090.4|1090|1090.4|1089.8|146
1623238540000|2021-06-09 11:35:40|1090.2|1090|1090.4|1089.8|1090.4|1090|1090.2|1089.6|50
1623238550000|2021-06-09 11:35:50|1090.6|1090|1090.2|1089.8|1090.6|1090.2|1090.2|1089.8|518
1623238560000|2021-06-09 11:36:00|1090|1089.6|1090|1089.4|1090.2|1089.6|1089.8|1089.4|4002
1623238570000|2021-06-09 11:36:10|1090.2|1089.6|1090|1089.8|1090.4|1089.8|1090|1089.6|172
1623238580000|2021-06-09 11:36:20||1089.6||1089.6||1089.6||1089.6|0
1623238600000|2021-06-09 11:36:40||1089.8||1089.6||1089.8||1089.6|0
1623238610000|2021-06-09 11:36:50|1090.2|1089.8|1088.8|1088.2|1090.6|1089.8|1088.6|1088|31646
1623238650000|2021-06-09 11:37:30|1089|1088.4|1089.4|1088.8|1089.4|1088.8|1089|1088.4|1925
1623238680000|2021-06-09 11:38:00|1089.6|1089|1089.2|1088.8|1089.8|1089.2|1089.2|1088.8|1798
1623238690000|2021-06-09 11:38:10|1089.4|1089|1090|1089.2|1090|1089.6|1089.4|1089|966
1623238710000|2021-06-09 11:38:30|1090.2|1089.4|1090|1089.4|1090.2|1089.8|1090|1089.4|950
1623238720000|2021-06-09 11:38:40|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1623238730000|2021-06-09 11:38:50|1090.4||1090.4||1090.4||1090.4||0
1623238800000|2021-06-09 11:40:00|1090.6|1089.8|1091.4|1090.8|1091.4|1090.8|1090.6|1089.8|2334
1623238810000|2021-06-09 11:40:10|1091.6|1091|1091.6|1091|1091.6|1091|1091.4|1091|0
1623238820000|2021-06-09 11:40:20|||||||||10
1623238830000|2021-06-09 11:40:30|1091.4|1090.8|1090.8|1090|1091.4|1090.8|1090.8|1090|2557
1623238840000|2021-06-09 11:40:40|1090.6|1089.8|1090.6|1089.8|1090.6|1089.8|1090.4|1089.8|0
1623238850000|2021-06-09 11:40:50|1090.8|1090|1091|1090.4|1091|1090.4|1090.8|1090|751
1623238860000|2021-06-09 11:41:00|1091.2|1090.6|1091.4|1090.6|1091.4|1090.6|1091.2|1090.6|0
1623238890000|2021-06-09 11:41:30|1091.6|1090.8|1091.6|1091|1091.6|1091|1091.6|1090.8|672
1623238940000|2021-06-09 11:42:20|1091.4|1091.2|1091.6|1091.4|1091.6|1091.4|1091.4|1091.2|533
1623238950000|2021-06-09 11:42:30|1091.8||1092||1092||1091.8||291
1623238960000|2021-06-09 11:42:40|1091.8|1091.2|1092|1091.4|1092|1091.4|1091.6|1091.2|1322
1623238970000|2021-06-09 11:42:50|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1623238980000|2021-06-09 11:43:00|1092|1091.4|1092|1091.4|1092|1091.6|1092|1091.4|53
1623239010000|2021-06-09 11:43:30|1092.2|1091.6|1092.4|1091.8|1093|1092.6|1092.2|1091.6|7934
1623239020000|2021-06-09 11:43:40|1092.8|1092|1092.8|1092.2|1092.8|1092.4|1092.8|1092|186
1623239030000|2021-06-09 11:43:50|1093|1092.4|1093.4|1092.8|1093.4|1092.8|1093|1092.4|7022
1623239040000|2021-06-09 11:44:00|1093.6|1093|1094|1093.4|1094|1093.4|1093.4|1093|4879
1623239050000|2021-06-09 11:44:10|1093.8|1093.6|1093.6|1093|1094|1093.6|1093.6|1093|222
1623239070000|2021-06-09 11:44:30||1093.2||1093||1093.2||1093|0
1623239090000|2021-06-09 11:44:50||1093.2||1093.2||1093.2||1093.2|0
1623239100000|2021-06-09 11:45:00|1093.8|1093.4|1094|1093.4|1094|1093.6|1093.8|1093.4|356
1623239110000|2021-06-09 11:45:10||1093.6||1093.4||1093.6||1093.4|377
1623239130000|2021-06-09 11:45:30||1093.6||1093.6||1093.6||1093.6|0
1623239140000|2021-06-09 11:45:40|1094.2|1093.8|1094.6|1093.8|1094.8|1093.8|1094.2|1093.8|2066
1623239170000|2021-06-09 11:46:10|1094|1094|1094.6|1094|1094.6|1094|1094|1093.8|2500
1623239180000|2021-06-09 11:46:20||1093.8||1093.8||1093.8||1093.8|0
1623239190000|2021-06-09 11:46:30|1094.8|1094|1094.8|1094|1094.8|1094|1094|1093.8|250
1623239200000|2021-06-09 11:46:40|1094.6|1094.2|1094.8|1094.2|1094.8|1094.2|1094.6|1094.2|0
1623239210000|2021-06-09 11:46:50|1095|1094.4|1094.4|1094.2|1095|1094.4|1094.2|1093.8|4680
1623239220000|2021-06-09 11:47:00|1094.2|1094|1094.2|1094|1094.2|1094|1094.2|1094|750
1623239230000|2021-06-09 11:47:10|1094|1093.8|1094|1093.8|1094|1093.8|1094|1093.8|2907
1623239240000|2021-06-09 11:47:20|1094.2|1094|1094.6|1094|1094.6|1094|1094.2|1094|1385
1623239250000|2021-06-09 11:47:30|1094.8||1094.8||1094.8||1094.8||0
1623239260000|2021-06-09 11:47:40|1094.6|1094.2|1094.8|1094|1094.8|1094.4|1094.6|1094|0
1623239270000|2021-06-09 11:47:50|1095|1094.2|1095|1094.4|1095|1094.4|1095|1094.2|265
1623239280000|2021-06-09 11:48:00||1094.2||1094.2||1094.2||1094.2|0
1623239290000|2021-06-09 11:48:10|1094.8|1093.8|1094.2|1093.6|1094.8|1094.2|1094.2|1093.6|7476
1623239300000|2021-06-09 11:48:20|1094.4||1094.4||1094.4||1094.4||0
1623239310000|2021-06-09 11:48:30||1093.8||1093.8||1093.8||1093.8|0
1623239320000|2021-06-09 11:48:40|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|0
1623239330000|2021-06-09 11:48:50|1094.4||1094.6||1094.6||1094.4||0
1623239340000|2021-06-09 11:49:00|1094.4||1094.6||1094.6||1094.4||0
1623239350000|2021-06-09 11:49:10|1094.8|1094.2|1095.4|1094.8|1095.4|1094.8|1094.8|1094.2|12860
1623239390000|2021-06-09 11:49:50|1095|1094.6|1094.8|1094.6|1095|1094.6|1094.6|1094.4|731
1623239400000|2021-06-09 11:50:00|1094.6|1094.4|1094.8|1094.2|1094.8|1094.4|1094.4|1094.2|1258
1623239410000|2021-06-09 11:50:10|1094.6||1094.6||1094.6||1094.6||0
1623239430000|2021-06-09 11:50:30|1094.8|1094.8|1095.6|1095|1095.6|1095|1094.8|1094.8|4808
1623239440000|2021-06-09 11:50:40|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|0
1623239450000|2021-06-09 11:50:50|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1623239470000|2021-06-09 11:51:10|1095.8|1095.6|1095.8|1095|1096|1095.6|1095.4|1095|6527
1623239510000|2021-06-09 11:51:50||1095.2||1095.2||1095.2||1095.2|0
1623239520000|2021-06-09 11:52:00|1095.6|1095|1095.6|1095.2|1096|1095.6|1095.4|1095|4896
1623239530000|2021-06-09 11:52:10|1095.8|1095.4|1095.6|1095.2|1096|1095.4|1095.6|1095.2|1418
1623239540000|2021-06-09 11:52:20|1095.8||1095.8||1095.8||1095.8||0
1623239560000|2021-06-09 11:52:40|1095.6|1095|1095.6|1095|1095.6|1095|1095.4|1095|896
1623239570000|2021-06-09 11:52:50|1095.8|1095.2|1096|1095.2|1096|1095.2|1095.8|1095.2|0
1623239580000|2021-06-09 11:53:00||1095.4||1095.6||1095.6||1095.4|0
1623239590000|2021-06-09 11:53:10|1096.2|1095.8|1097|1096|1097|1096.6|1096|1095.6|4385
1623239600000|2021-06-09 11:53:20||1096.2||1096.4||1096.4||1096.2|0
1623239620000|2021-06-09 11:53:40||1096.6||1096.4||1096.6||1096.4|1177
1623239630000|2021-06-09 11:53:50||1096.2||1096.4||1096.4||1096.2|0
1623239650000|2021-06-09 11:54:10|1096.8||1096.8||1096.8||1096.8||0
1623239660000|2021-06-09 11:54:20|1097|1096.6|1097|1096.4|1097|1096.6|1097|1096.4|0
1623239700000|2021-06-09 11:55:00|1096.8|1096.2|1096.6|1096.2|1096.8|1096.2|1096.4|1096.2|899
1623239710000|2021-06-09 11:55:10|1096.4||1096.6||1096.6||1096.4||0
1623239720000|2021-06-09 11:55:20|1096.8|1096.4|1096.8|1096.4|1097|1096.4|1096.6|1096.2|1839
1623239730000|2021-06-09 11:55:30|1096.6||1096.8||1096.8||1096.6||90
1623239740000|2021-06-09 11:55:40|1096.6||1096.8||1096.8||1096.6||0
1623239780000|2021-06-09 11:56:20|1097|1096.2|1096.6|1096|1097|1096.4|1096.4|1096|5036
1623239790000|2021-06-09 11:56:30|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1623239800000|2021-06-09 11:56:40|1096.6|1096|1096.2|1096|1096.6|1096|1096.2|1096|3500
1623239810000|2021-06-09 11:56:50|1096.4||1096.6||1096.6||1096.4||0
1623239830000|2021-06-09 11:57:10|1096.8|1096.2|1097.4|1096.6|1097.4|1097|1096.8|1096.2|3679
1623239850000|2021-06-09 11:57:30||1096.8||1096.8||1096.8||1096.8|0
1623239880000|2021-06-09 11:58:00|1097.6|1097|1097.6|1097.2|1097.6|1097.2|1097.6|1097|0
1623239890000|2021-06-09 11:58:10|1097.8|1097.4|1097.8|1097.2|1097.8|1097.4|1097.8|1097.2|1169
1623239900000|2021-06-09 11:58:20|1097.6||1097.6||1097.6||1097.6||1500
1623239910000|2021-06-09 11:58:30|1097.4|1097|1097.4|1097|1097.4|1097|1097.2|1097|1170
1623239920000|2021-06-09 11:58:40|1097.2||1097.2||1097.2||1097.2||0
1623239960000|2021-06-09 11:59:20|1097.4|1097.2|1097.4|1097|1097.6|1097.2|1097.2|1097|2609
1623239970000|2021-06-09 11:59:30|1097.2|1096.8|1096.2|1096|1097.2|1096.8|1096.2|1095.8|18488
1623239980000|2021-06-09 11:59:40|1096.4|1096.2|1097.4|1096.8|1097.4|1096.8|1096.4|1096.2|6156
1623239990000|2021-06-09 11:59:50|1097.6||1097.6||1097.6||1097.6||0
1623240000000|2021-06-09 12:00:00|1097.8|1097|1097.8|1097.6|1097.8|1097.6|1097.8|1097|0
1623240010000|2021-06-09 12:00:10|1098|1097.8|1097.8|1097.4|1098|1097.8|1097.8|1097.2|2007
1623240030000|2021-06-09 12:00:30|1098|1097.6|1098|1097.4|1098|1097.6|1098|1097.4|1793
1623240040000|2021-06-09 12:00:40|1098.2|1097.6|1098.4|1097.8|1098.6|1097.8|1098.2|1097.6|4062
1623240050000|2021-06-09 12:00:50|1098.6|1097.6|1098.4|1097.6|1098.6|1097.6|1097.8|1097.4|2615
1623240060000|2021-06-09 12:01:00|1098.6|1097.8|1098.6|1098|1098.6|1098|1098.6|1097.8|0
1623240070000|2021-06-09 12:01:10|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.6|1098.2|269
1623240080000|2021-06-09 12:01:20|1098|1097.8|1098.4|1097.6|1098.8|1098|1098|1097.6|4000
1623240100000|2021-06-09 12:01:40||1097.8||1097.8||1097.8||1097.8|800
1623240110000|2021-06-09 12:01:50|1098.6|1098|1098.8|1098.2|1098.8|1098.2|1098.6|1098|474
1623240130000|2021-06-09 12:02:10||1098||1098.2||1098.2||1098|0
1623240140000|2021-06-09 12:02:20|1099|1098.4|1099|1098.4|1099.4|1098.8|1099|1098.4|8438
1623240160000|2021-06-09 12:02:40|1099.2|1098.6|1099.2|1098.6|1099.4|1098.6|1099.2|1098.6|783
1623240170000|2021-06-09 12:02:50|1098.4|1098.2|1098.8|1098.4|1098.8|1098.4|1098.4|1098.2|9500
1623240180000|2021-06-09 12:03:00|1099||1099||1099||1099||0
1623240200000|2021-06-09 12:03:20|1098.8|1098.2|1098.4|1098|1098.8|1098.2|1098.2|1098|3435
1623240220000|2021-06-09 12:03:40|1098.2|1097.6|1098.4|1098|1098.4|1098|1098|1097.6|2024
1623240230000|2021-06-09 12:03:50||1097.8||1097.8||1097.8||1097.8|255
1623240240000|2021-06-09 12:04:00||1098||1098||1098||1098|0
1623240250000|2021-06-09 12:04:10|1098.6|1098.2|1099|1098.4|1099|1098.6|1098.6|1098.2|2098
1623240270000|2021-06-09 12:04:30|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1623240290000|2021-06-09 12:04:50|1098.6|1098|1098|1097.6|1098.6|1098|1098|1097.6|3828
1623240300000|2021-06-09 12:05:00|1098.2||1098.2||1098.2||1098.2||0
1623240310000|2021-06-09 12:05:10|1098||1098.2||1098.2||1098||0
1623240340000|2021-06-09 12:05:40||1097.8||1097.8||1097.8||1097.8|0
1623240370000|2021-06-09 12:06:10|1098.4|1098|1099|1098.4|1099|1098.4|1098.4|1098|1319
1623240380000|2021-06-09 12:06:20|1099.4|1098.6|1099.4|1098.8|1099.4|1099|1099.4|1098.6|1000
1623240400000|2021-06-09 12:06:40|1099.2||1099.2||1099.2||1099.2||0
1623240410000|2021-06-09 12:06:50|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1623240420000|2021-06-09 12:07:00|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099.2|1508
1623240440000|2021-06-09 12:07:20|1099.4|1099.4|1099.4|1099.2|1099.4|1099.4|1099.4|1099.2|2000
1623240450000|2021-06-09 12:07:30|1099.6||1099.6||1099.6||1099.6||0
1623240460000|2021-06-09 12:07:40|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|200
1623240470000|2021-06-09 12:07:50||1099.2||1099.4||1099.4||1099.2|0
1623240480000|2021-06-09 12:08:00|1100|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|2922
1623240490000|2021-06-09 12:08:10|1100.2|1099.8|1099.6|1099.4|1100.8|1100|1099.6|1099|33546
1623240500000|2021-06-09 12:08:20|1099.2|1099|1100|1099.6|1100|1099.6|1099.2|1099|1739
1623240530000|2021-06-09 12:08:50|1100.2|1099.8|1100.4|1100|1100.4|1100|1100|1099.8|844
1623240540000|2021-06-09 12:09:00|1100.2|1099.8|1099.8|1099.2|1100.2|1099.8|1099.8|1099.2|7227
1623240570000|2021-06-09 12:09:30|1099.6|1099|1099|1098.4|1099.6|1099|1098.8|1098.4|1735
1623240580000|2021-06-09 12:09:40|1099.2|1098.6|1099.4|1099|1099.4|1099|1099.2|1098.6|4112
1623240600000|2021-06-09 12:10:00|1099.6|1099.2|1100.2|1099.6|1100.2|1099.8|1099.6|1099.2|888
1623240620000|2021-06-09 12:10:20||1099.4||1099.4||1099.4||1099.4|0
1623240630000|2021-06-09 12:10:30|1100.4|1099.6|1100.4|1100|1100.4|1100|1100.4|1099.6|250
1623240640000|2021-06-09 12:10:40||1099.8||1100||1100||1099.8|0
1623240650000|2021-06-09 12:10:50|1100|1099.8|1100.4|1100|1100.4|1100|1100|1099.8|5184
1623240660000|2021-06-09 12:11:00|1100|1099.8|1100.6|1100.2|1100.8|1100.4|1100|1099.8|5499
1623240670000|2021-06-09 12:11:10|1100|1099.8|1100|1099.8|1100.6|1100|1100|1099.8|492
1623240690000|2021-06-09 12:11:30|1100.2|1100|1100.6|1100.2|1100.8|1100.2|1100.2|1100|3420
1623240700000|2021-06-09 12:11:40|1100.8||1100.6||1100.8||1100.6||0
1623240710000|2021-06-09 12:11:50|1100.8|1100.4|1101|1100.4|1101|1100.4|1100.8|1100.2|535
1623240730000|2021-06-09 12:12:10|1101.2|1100.6|1100.2|1099.6|1101.6|1101|1099.4|1098.8|31575
1623240750000|2021-06-09 12:12:30|1100|1099.4|1100.8|1100|1100.8|1100|1100|1099.4|8020
1623240760000|2021-06-09 12:12:40|1101|1100.2|1101.2|1100.4|1101.2|1100.4|1101|1100.2|611
1623240770000|2021-06-09 12:12:50|1101.4|1100.6|1101.4|1100.8|1101.4|1100.8|1101.4|1100.6|0
1623240780000|2021-06-09 12:13:00|1101.6|1101|1101.8|1101.2|1101.8|1101.2|1101.6|1101|1900
1623240790000|2021-06-09 12:13:10|1102|1101.4|1102.2|1101.6|1102.2|1101.8|1102|1101.4|1753
1623240800000|2021-06-09 12:13:20|1102|1101.4|1101.8|1101.2|1102|1101.4|1101|1100.8|7046
1623240810000|2021-06-09 12:13:30|1102|1101.4|1102.2|1101.4|1102.2|1101.4|1102|1101.4|0
1623240820000|2021-06-09 12:13:40|1102.4||1102.2||1102.4||1102.2||0
1623240830000|2021-06-09 12:13:50|1102.4|1101.6|1102.4|1101.6|1102.4|1101.6|1102.4|1101.6|0
1623240840000|2021-06-09 12:14:00|1102.2|1101.4|1101.6|1101.4|1102.2|1101.4|1101.6|1101.4|1398
1623240850000|2021-06-09 12:14:10|1101.8||1101.8||1101.8||1101.6||4552
1623240870000|2021-06-09 12:14:30|1101.4|1101.2|1101.8|1101.4|1101.8|1101.4|1101.4|1100.8|6262
1623240880000|2021-06-09 12:14:40|1101.6|1101.2|1101.4|1100.8|1101.6|1101.2|1101.2|1100.8|5721
1623240890000|2021-06-09 12:14:50|1101.2|1100.6|1101|1100.4|1101.2|1100.6|1101|1100.4|265
1623240900000|2021-06-09 12:15:00|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.6|1100.4|1693
1623240930000|2021-06-09 12:15:30|1101|1100.6|1101.6|1100.8|1101.6|1100.8|1101|1100.6|2407
1623240940000|2021-06-09 12:15:40|1101.4|1101|1101.6|1101|1101.6|1101|1101.4|1101|100
1623240950000|2021-06-09 12:15:50|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1000
1623240960000|2021-06-09 12:16:00|1101.6|1101|1101.8|1101.2|1102.4|1102|1101.6|1101|5931
1623240980000|2021-06-09 12:16:20|1101.6||1101.6||1101.6||1101.6||0
1623241000000|2021-06-09 12:16:40|1101.4|1101|1101.4|1101|1101.4|1101|1101.2|1101|778
1623241010000|2021-06-09 12:16:50|1101.6||1101.6||1101.6||1101.6||18
1623241030000|2021-06-09 12:17:10|1101.4|1100.8|1101|1100.6|1101.4|1100.8|1101|1100.6|1232
1623241040000|2021-06-09 12:17:20|1101.2||1101.2||1101.2||1101||620
1623241060000|2021-06-09 12:17:40|1101|1100.4|1101|1100.4|1101|1100.4|1100.8|1100.4|1500
1623241080000|2021-06-09 12:18:00|1100.8|1100.2|1101|1100.4|1101.2|1100.4|1100.6|1100|1177
1623241090000|2021-06-09 12:18:10|1100.8||1100.8||1100.8||1100.8||0
1623241100000|2021-06-09 12:18:20|||||||||100
1623241130000|2021-06-09 12:18:50||1100.6||1100.4||1100.6||1100.4|500
1623241140000|2021-06-09 12:19:00|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100.2|1094
1623241150000|2021-06-09 12:19:10|1100.4|1100|1100|1099.6|1100.4|1100|1100|1099.4|9381
1623241160000|2021-06-09 12:19:20|1100.2|1099.8|1100.2|1099.6|1100.4|1100|1100|1099.6|764
1623241170000|2021-06-09 12:19:30|1100||1100||1100||1100||0
1623241210000|2021-06-09 12:20:10|1100.2|1099.8|1100.8|1100.2|1100.8|1100.4|1100.2|1099.8|2871
1623241220000|2021-06-09 12:20:20|1100.6||1100.8||1100.8||1100.6||0
1623241240000|2021-06-09 12:20:40|1100.6|1100|1100.4|1099.8|1100.6|1100|1100|1099.6|8930
1623241250000|2021-06-09 12:20:50|1100.2|1099.6|1100.4|1099.6|1100.4|1099.6|1100.2|1099.6|0
1623241260000|2021-06-09 12:21:00|1100.6|1099.8|1100.8|1100.4|1100.8|1100.4|1100.6|1099.8|756
1623241270000|2021-06-09 12:21:10|1101|1100.6|1101.2|1100.6|1101.2|1100.6|1101|1100.6|2307
1623241280000|2021-06-09 12:21:20|1101.4|1100.8|1101.4|1101|1101.6|1101.2|1101.4|1100.8|862
1623241290000|2021-06-09 12:21:30|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1623241300000|2021-06-09 12:21:40|||||||||757
1623241310000|2021-06-09 12:21:50|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|203
1623241320000|2021-06-09 12:22:00|1101.6||1101.6||1101.6||1101.6||0
1623241340000|2021-06-09 12:22:20|1101.4|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101.2|1304
1623241360000|2021-06-09 12:22:40|1101.8|1101.4|1101.8|1101.2|1101.8|1101.4|1101.8|1101.2|678
1623241370000|2021-06-09 12:22:50|1102|1101.4|1102.2|1101.6|1102.2|1101.6|1102|1101.4|0
1623241380000|2021-06-09 12:23:00|1102|1101.4|1102.2|1101.6|1102.2|1101.6|1101.6|1101.2|1596
1623241390000|2021-06-09 12:23:10|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|1220
1623241400000|2021-06-09 12:23:20|1102.2|1101.6|1102|1101.4|1102.2|1101.6|1101.6|1101.4|84
1623241410000|2021-06-09 12:23:30|1101.8|1100.8|1101.6|1101|1101.8|1101.4|1101.4|1100.8|10229
1623241420000|2021-06-09 12:23:40|1101.8|1101.2|1102.4|1101.8|1102.4|1101.8|1101.8|1101.2|1258
1623241430000|2021-06-09 12:23:50|1102.2|1101.6|1102.4|1101.8|1102.4|1101.8|1102.2|1101.6|757
1623241440000|2021-06-09 12:24:00|1102.2|1101.6|1102.2|1101.8|1102.2|1101.8|1102.2|1101.6|0
1623241450000|2021-06-09 12:24:10|1102.4||1102.4||1102.4||1102.4||1065
1623241460000|2021-06-09 12:24:20|1102||1102||1102||1102||0
1623241470000|2021-06-09 12:24:30|1102.2||1102.2||1102.4||1102.2||920
1623241480000|2021-06-09 12:24:40|1102.4|1102|1102.4|1102|1102.4|1102|1102.2|1101.8|180
1623241500000|2021-06-09 12:25:00|1101.6|1101.8|1101.6|1101|1102.2|1101.8|1101.2|1100.6|18495
1623241510000|2021-06-09 12:25:10|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|0
1623241520000|2021-06-09 12:25:20||1100.6||1100.8||1100.8||1100.6|0
1623241550000|2021-06-09 12:25:50|1101.2|1101.2|1102|1101.2|1102|1101.4|1101.2|1100.8|330
1623241560000|2021-06-09 12:26:00|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|1000
1623241570000|2021-06-09 12:26:10|1102|1101.6|1102.4|1101.8|1102.4|1101.8|1102|1101.6|473
1623241580000|2021-06-09 12:26:20|1102.2||1102.4||1102.4||1102.2||0
1623241600000|2021-06-09 12:26:40|1102.2|1101.6|1102|1101.6|1102.2|1101.6|1102|1101.6|1113
1623241620000|2021-06-09 12:27:00|1101.8|1101.4|1101.8|1101.2|1101.8|1101.4|1101.8|1101.2|2221
1623241640000|2021-06-09 12:27:20|1101.6|1101.4|1101.6|1101.2|1101.6|1101.4|1101.6|1101.2|0
1623241650000|2021-06-09 12:27:30|1101.8||1101.8||1101.8||1101.8||0
1623241680000|2021-06-09 12:28:00|1101.6||1101.6||1101.6||1101.6||0
1623241690000|2021-06-09 12:28:10|1101.8|1101.4|1101.8|1101.2|1101.8|1101.4|1101.8|1101.2|416
1623241710000|2021-06-09 12:28:30|1101.6||1101.8||1101.8||1101.6||0
1623241720000|2021-06-09 12:28:40|1102|1101.6|1100.8|1100.2|1102|1101.6|1100.6|1100.2|14416
1623241740000|2021-06-09 12:29:00|1100.6||1100.8||1100.8||1100.6||0
1623241750000|2021-06-09 12:29:10|1100.6||1100.6||1100.8||1100.6||0
1623241760000|2021-06-09 12:29:20|1100.8|1100.4|1100.8|1100.2|1100.8|1100.4|1100.6|1100.2|0
1623241770000|2021-06-09 12:29:30|1100.6|1100.4|1100.8|1100.2|1100.8|1100.4|1100.6|1100.2|706
1623241780000|2021-06-09 12:29:40|1100.6|1100|1100.2|1099.8|1100.6|1100|1100.2|1099.8|2536
1623241790000|2021-06-09 12:29:50|1100.4||1100.4||1100.4||1100.4||0
1623241800000|2021-06-09 12:30:00|1100.6|1100|1100.6|1100|1100.8|1100.2|1100.6|1100|850
1623241820000|2021-06-09 12:30:20|1100.4|1099.8|1100.6|1100|1100.6|1100|1100.4|1099.8|900
1623241830000|2021-06-09 12:30:30||1100.2||1100.2||1100.2||1100.2|0
1623241840000|2021-06-09 12:30:40|1100.8|1100.4|1101.6|1101|1101.6|1101|1100.8|1100.4|4692
1623241850000|2021-06-09 12:30:50|1101.4||1101.4||1101.4||1101.4||650
1623241860000|2021-06-09 12:31:00|1101.6||1101.6||1101.6||1101.6||0
1623241880000|2021-06-09 12:31:20|1101.4||1101.6||1101.6||1101.2||0
1623241900000|2021-06-09 12:31:40|1101.4|1100.8|1100.8|1100.4|1101.4|1100.8|1100.8|1100.4|3714
1623241920000|2021-06-09 12:32:00|1101|1100.6|1101.4|1100.8|1101.4|1100.8|1101|1100.6|1152
1623241930000|2021-06-09 12:32:10|1101.6|1101|1101.8|1101.2|1101.8|1101.2|1101.6|1101|200
1623241940000|2021-06-09 12:32:20|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|0
1623241950000|2021-06-09 12:32:30|1101.8|1101.6|1102|1101.4|1102|1101.6|1101.8|1101.4|1600
1623241960000|2021-06-09 12:32:40|1101.8|1101.6|1102.2|1101.6|1102.6|1102|1101.8|1101.4|4680
1623241970000|2021-06-09 12:32:50|1102.4|1102|1101.6|1101.2|1102.4|1102|1101.6|1101.2|4627
1623241980000|2021-06-09 12:33:00|1101.8|1101.4|1102|1101.4|1102.2|1101.4|1101.8|1101.2|250
1623241990000|2021-06-09 12:33:10|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|195
1623242000000|2021-06-09 12:33:20|1101|1100.8|1101|1100.8|1101|1100.8|1101|1100.8|7857
1623242030000|2021-06-09 12:33:50|1101.2|1101|1101.6|1101|1101.6|1101|1101.2|1100.8|4466
1623242040000|2021-06-09 12:34:00||1100.8||1100.8||1100.8||1100.8|50
1623242060000|2021-06-09 12:34:20|1101.4|1101|1101.4|1100.8|1101.4|1101|1101.4|1100.8|0
1623242070000|2021-06-09 12:34:30|1101.2||1101.2||1101.2||1101||0
1623242090000|2021-06-09 12:34:50|1101.4||1101.4||1101.4||1101.4||0
1623242100000|2021-06-09 12:35:00|1101.2|1101|1100.2|1099.6|1101.2|1101|1100.2|1099.4|6292
1623242130000|2021-06-09 12:35:30|1100|1099.8|1100|1099.4|1100|1099.8|1100|1099.4|275
1623242170000|2021-06-09 12:36:10|1100.2|1099.6|1100.8|1100.2|1100.8|1100.4|1100.2|1099.6|550
1623242210000|2021-06-09 12:36:50|1101|1100.4|1101|1100.6|1101|1100.6|1101|1100.4|681
1623242220000|2021-06-09 12:37:00|1101.2|1100.8|1101.6|1101|1101.6|1101|1101.2|1100.8|200
1623242230000|2021-06-09 12:37:10|1101.8|1101.2|1102|1101.4|1102.4|1101.8|1101.8|1101.2|3328
1623242240000|2021-06-09 12:37:20|1102.2|1101.6|1102.4|1101.8|1102.8|1102|1102.2|1101.6|410
1623242250000|2021-06-09 12:37:30|1102.6|1102|1102|1101.4|1102.8|1102.2|1101.8|1101.2|5086
1623242260000|2021-06-09 12:37:40||1101.2||1101.2||1101.2||1101.2|0
1623242280000|2021-06-09 12:38:00|1101.8|1101|1101.6|1101|1101.8|1101|1101.4|1101|2158
1623242290000|2021-06-09 12:38:10||1100.8||1100.8||1100.8||1100.8|0
1623242300000|2021-06-09 12:38:20|1101.4|1101|1101.4|1100.8|1101.4|1101|1101.4|1100.8|0
1623242310000|2021-06-09 12:38:30|1100.6|1100.4|1100.8|1100.4|1101|1100.6|1100.6|1100.4|13250
1623242320000|2021-06-09 12:38:40|1100.4|1100.2|1101|1100.4|1101|1100.4|1100.4|1100.2|1189
1623242330000|2021-06-09 12:38:50|1101.2|1100.6|1101.4|1100.8|1101.4|1100.8|1101.2|1100.6|0
1623242340000|2021-06-09 12:39:00||1101||1101||1101||1101|0
1623242350000|2021-06-09 12:39:10|1101|1100.8|1101.4|1100.8|1101.4|1100.8|1101|1100.8|4066
1623242360000|2021-06-09 12:39:20|1101.2|1101|1100.8|1100.4|1101.2|1101|1100.6|1100.4|2436
1623242410000|2021-06-09 12:40:10|1100.4|1100.2|1100.4|1100|1100.4|1100.2|1100|1099.8|6055
1623242420000|2021-06-09 12:40:20|1100.2|1099.6|1100.4|1100|1100.4|1100|1100|1099.6|346
1623242430000|2021-06-09 12:40:30|1100.2|1099.8|1100.2|1099.6|1100.2|1099.8|1100.2|1099.6|935
1623242440000|2021-06-09 12:40:40||1100||1099.6||1100||1099.6|13300
1623242460000|2021-06-09 12:41:00|1100|1099.2|1099.4|1099|1100|1099.4|1099.2|1098.6|6476
1623242470000|2021-06-09 12:41:10|1099.8|1099.6|1099.8|1099.2|1100|1099.6|1099.8|1099|4000
1623242480000|2021-06-09 12:41:20|1100|1099.4|1099.8|1099.2|1100|1099.6|1099.8|1099.2|3016
1623242490000|2021-06-09 12:41:30||1099.4||1099.4||1099.4||1099.4|0
1623242500000|2021-06-09 12:41:40|1099.4|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1098.8|8808
1623242510000|2021-06-09 12:41:50|1099.4|1099|1098.8|1098.4|1099.4|1099|1098.8|1098.4|200
1623242520000|2021-06-09 12:42:00|1098.6|1098.2|1099|1098.4|1099|1098.4|1098.6|1098.2|5800
1623242530000|2021-06-09 12:42:10|1099.2||1099.2||1099.2||1099.2||0
1623242540000|2021-06-09 12:42:20|1098.2|1098|1098|1097.6|1098.2|1098|1097.8|1097.2|14216
1623242550000|2021-06-09 12:42:30||1097.4||1097.4||1097.4||1097.4|0
1623242560000|2021-06-09 12:42:40|1097.8|1097.2|1097.6|1097|1097.8|1097.4|1097.6|1097|300
1623242570000|2021-06-09 12:42:50||1097.2||1097.2||1097.2||1097.2|50
1623242580000|2021-06-09 12:43:00|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1096.8|382
1623242590000|2021-06-09 12:43:10|1097.6|1096.8|1097.4|1096.8|1097.6|1097|1097.4|1096.8|650
1623242600000|2021-06-09 12:43:20|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.2|0
1623242610000|2021-06-09 12:43:30||1096.4||1096.4||1096.4||1096.4|0
1623242640000|2021-06-09 12:44:00|1096|1095.8|1096.8|1096.2|1097|1096.6|1096|1095.8|6991
1623242650000|2021-06-09 12:44:10|1096.6|1096.4|1097.4|1096.8|1097.6|1096.8|1096.6|1096.4|2000
1623242660000|2021-06-09 12:44:20|1097.6|1096.6|1097.4|1096.8|1097.6|1096.8|1097.4|1096.6|0
1623242680000|2021-06-09 12:44:40|1097.6||1097.4||1097.6||1097.4||0
1623242690000|2021-06-09 12:44:50|1097.2|1096.6|1097|1096.6|1097.2|1096.6|1097|1096.6|259
1623242700000|2021-06-09 12:45:00|1096.8|1096.4|1097|1096.4|1097|1096.6|1096.6|1096.4|771
1623242720000|2021-06-09 12:45:20|1096.8|1096.2|1096.6|1095.6|1096.8|1096.2|1096.6|1095.6|747
1623242730000|2021-06-09 12:45:30||1095.8||1095.8||1095.8||1095.8|0
1623242740000|2021-06-09 12:45:40|1096.8|1096|1097|1096.4|1097|1096.4|1096.8|1096|531
1623242760000|2021-06-09 12:46:00|1097.2|1096.6|1098|1097.4|1098|1097.4|1097.2|1096.6|10075
1623242790000|2021-06-09 12:46:30|1097.8|1097.6|1098.2|1097.8|1098.2|1097.8|1097.8|1097.6|3998
1623242810000|2021-06-09 12:46:50|1098.4|1098|1098.6|1098.2|1098.8|1098.2|1098.4|1098|2327
1623242820000|2021-06-09 12:47:00|||||||||763
1623242870000|2021-06-09 12:47:50|1098.4|1098|1098|1097.6|1098.4|1098|1097.8|1097.2|6767
1623242890000|2021-06-09 12:48:10|1097.8||1098||1098||1097.8||0
1623242910000|2021-06-09 12:48:30||1097.8||1097.6||1097.8||1097.6|0
1623242980000|2021-06-09 12:49:40|1098.2|1097.8|1098.2|1097.6|1098.2|1097.8|1098.2|1097.6|2120
1623242990000|2021-06-09 12:49:50|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1623243040000|2021-06-09 12:50:40|1098.6|1098|1099|1098.4|1099.2|1098.6|1098.6|1098|2845
1623243050000|2021-06-09 12:50:50|1099.2|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|3900
1623243060000|2021-06-09 12:51:00|1099.4|1099|1099.4|1098.8|1099.6|1099|1099.4|1098.8|846
1623243080000|2021-06-09 12:51:20||1099||1099||1099||1099|0
1623243100000|2021-06-09 12:51:40|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099|500
1623243110000|2021-06-09 12:51:50|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.2|1099|1833
1623243120000|2021-06-09 12:52:00|1099.8|1099.4|1099.8|1099.2|1099.8|1099.4|1099.8|1099.2|2435
1623243130000|2021-06-09 12:52:10|1099.6|1099.4|1099.6|1099.4|1099.6|1099.4|1099.6|1099.4|0
1623243140000|2021-06-09 12:52:20|1099.4|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099.2|1227
1623243150000|2021-06-09 12:52:30|1099.4|1099|1099.6|1099.2|1099.8|1099.4|1099.2|1099|1620
1623243200000|2021-06-09 12:53:20|1099.4|1099|1099.8|1099.2|1099.8|1099.2|1099.4|1099|391
1623243210000|2021-06-09 12:53:30|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1623243220000|2021-06-09 12:53:40|1099.8|1099.2|1099.8|1099.4|1099.8|1099.4|1099.8|1099.2|0
1623243230000|2021-06-09 12:53:50|1100|1099.6|1100.4|1099.8|1100.4|1100.2|1100|1099.6|8678
1623243240000|2021-06-09 12:54:00|1100.2|1100|1100.4|1099.8|1100.4|1100|1100.2|1099.8|935
1623243260000|2021-06-09 12:54:20|1100|1100|1099.8|1099.4|1100|1100|1099.6|1099.4|6455
1623243270000|2021-06-09 12:54:30|1100|1099.6|1100|1099.4|1100|1099.6|1100|1099.4|1045
1623243280000|2021-06-09 12:54:40|1100.2|1099.6|1100.4|1099.8|1100.4|1099.8|1100.2|1099.6|0
1623243300000|2021-06-09 12:55:00|1100.2|1100|1100.2|1099.8|1100.4|1100|1100|1099.8|1400
1623243310000|2021-06-09 12:55:10|1100.4||1100.4||1100.4||1100.4||221
1623243330000|2021-06-09 12:55:30|1100.2|1100|1100.4|1099.8|1100.4|1100|1100|1099.8|3248
1623243340000|2021-06-09 12:55:40|1100.6|1100|1100.6|1100|1100.8|1100.2|1100.6|1100|18858
1623243350000|2021-06-09 12:55:50|1100.4|1099.8|1100|1099.4|1100.4|1099.8|1099.2|1099|15137
1623243360000|2021-06-09 12:56:00|1099.6|1099.6|1100.4|1099.8|1100.4|1099.8|1099.6|1099.4|550
1623243370000|2021-06-09 12:56:10|1100.6|1100|1101|1100.4|1101|1100.4|1100.6|1100|5601
1623243400000|2021-06-09 12:56:40||1100.6||1100.6||1100.6||1100.6|0
1623243410000|2021-06-09 12:56:50|1100.8|1100.4|1100.6|1100|1101|1100.6|1100.4|1100|2999
1623243420000|2021-06-09 12:57:00|1100.4|1100.2|1100.2|1099.8|1100.4|1100.2|1100|1099.8|1028
1623243430000|2021-06-09 12:57:10|1100.4|1100|1101|1100.6|1101|1100.6|1100.4|1100|12404
1623243440000|2021-06-09 12:57:20|1101.2|1100.8|1100.8|1100.4|1101.2|1100.8|1100.6|1100.4|9927
1623243450000|2021-06-09 12:57:30|1101|1100.6|1101.2|1100.6|1101.2|1100.6|1100.8|1100.6|123
1623243460000|2021-06-09 12:57:40|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.4|1100.2|5822
1623243470000|2021-06-09 12:57:50|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|2215
1623243490000|2021-06-09 12:58:10||1100||1100||1100||1100|400
1623243500000|2021-06-09 12:58:20|1100.6|1100.2|1101.2|1100.6|1101.2|1100.6|1100.6|1100|1840
1623243510000|2021-06-09 12:58:30|1101|1100.4|1100.6|1100.4|1101|1100.4|1100.6|1100.4|0
1623243520000|2021-06-09 12:58:40|1101|1100.6|1101.4|1100.8|1101.4|1100.8|1101|1100.4|50
1623243530000|2021-06-09 12:58:50|1100.6|1100.4|1100.4|1100|1100.6|1100.4|1100.2|1100|6594
1623243540000|2021-06-09 12:59:00|1100.6||1100.6||1100.6||1100.6||0
1623243570000|2021-06-09 12:59:30|1100.4||1100.4||1100.4||1100.4||0
1623243590000|2021-06-09 12:59:50|1100.2|1099.8|1099.8|1099.2|1100.2|1099.8|1099.6|1099|2291
1623243600000|2021-06-09 13:00:00|1099.6|1099|1099.8|1099|1099.8|1099|1099.6|1098.8|0
1623243610000|2021-06-09 13:00:10|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|0
1623243620000|2021-06-09 13:00:20|1099.8||1099.6||1099.8||1099.6||0
1623243660000|2021-06-09 13:01:00|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.2|1098.4|788
1623243690000|2021-06-09 13:01:30|1099.4|1099.4|1099.2|1098.6|1099.8|1099.4|1099.2|1098.6|5668
1623243720000|2021-06-09 13:02:00||1098.8||1098.8||1099||1098.8|830
1623243730000|2021-06-09 13:02:10||1099||1098.8||1099||1098.8|819
1623243740000|2021-06-09 13:02:20|1099|1099|1099.6|1098.8|1099.6|1099|1099|1098.8|3652
1623243770000|2021-06-09 13:02:50||1099||1099||1099||1099|0
1623243780000|2021-06-09 13:03:00|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|0
1623243790000|2021-06-09 13:03:10|1099.6|1099.4|1099.6|1099|1099.6|1099.4|1099.6|1099|0
1623243800000|2021-06-09 13:03:20|1099.4|1098.8|1099.2|1098.6|1099.6|1099|1098.6|1098.4|8375
1623243820000|2021-06-09 13:03:40|1099.4|1098.8|1100|1099.4|1100|1099.6|1099.4|1098.8|3072
1623243830000|2021-06-09 13:03:50|1099.8|1099.6|1099.4|1099|1099.8|1099.6|1099.2|1099|2251
1623243840000|2021-06-09 13:04:00|1099.2|1098.8|1099.4|1098.8|1099.4|1098.8|1099.2|1098.6|558
1623243850000|2021-06-09 13:04:10|1099.2||1099.4||1099.4||1099.2||0
1623243860000|2021-06-09 13:04:20|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1623243880000|2021-06-09 13:04:40|1099.4|1098.8|1100|1099.4|1100|1099.4|1099.4|1098.8|58
1623243890000|2021-06-09 13:04:50|1099.8||1099.8||1099.8||1099.8||0
1623243900000|2021-06-09 13:05:00|1100||1100||1100||1100||0
1623243920000|2021-06-09 13:05:20|1099.8||1099.8||1099.8||1099.6||60
1623243930000|2021-06-09 13:05:30|1100||1100||1100||1100||0
1623243940000|2021-06-09 13:05:40|1099.8||1100||1100||1099.8||0
1623243970000|2021-06-09 13:06:10|1099.8||1099.8||1099.8||1099.8||0
1623243980000|2021-06-09 13:06:20||1099.6||1099.6||1099.6||1099.6|6270
1623243990000|2021-06-09 13:06:30|||||||||4150
1623244000000|2021-06-09 13:06:40|1100|1099.8|1101.2|1100.6|1101.2|1100.6|1100|1099.8|3275
1623244010000|2021-06-09 13:06:50|1101|1100.8|1100.6|1100.2|1101.2|1100.8|1100.6|1100.2|6412
1623244020000|2021-06-09 13:07:00|1100.8||1100.8||1100.8||1100.8||0
1623244030000|2021-06-09 13:07:10|1100.6|1100|1100.2|1099.8|1100.6|1100|1100.2|1099.8|1004
1623244040000|2021-06-09 13:07:20|1099.8|1099.6|1100.2|1099.8|1100.2|1099.8|1099.8|1099.6|1000
1623244050000|2021-06-09 13:07:30|1100.4|1100|1100.4|1099.8|1100.4|1100|1100.4|1099.8|2504
1623244070000|2021-06-09 13:07:50|||||||||757
1623244100000|2021-06-09 13:08:20|1100.6|1100|1101|1100.6|1101|1100.6|1100.6|1100|5973
1623244110000|2021-06-09 13:08:30|1100.8|1100.4|1100.4|1099.8|1101|1100.4|1100.4|1099.8|1805
1623244140000|2021-06-09 13:09:00|1100.6|1100|1100.8|1100.2|1100.8|1100.2|1100.6|1100|635
1623244160000|2021-06-09 13:09:20|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|0
1623244170000|2021-06-09 13:09:30|1100.8|1100.2|1100.8|1100.2|1101|1100.4|1100.4|1100|3650
1623244200000|2021-06-09 13:10:00|1101|1100.4|1100.8|1100.2|1101|1100.4|1100.8|1100.2|1212
1623244210000|2021-06-09 13:10:10|1101|1100.4|1100.8|1100.4|1101|1100.4|1100.8|1100.4|0
1623244220000|2021-06-09 13:10:20|1101|1100.6|1101.4|1100.8|1101.4|1101|1101|1100.6|7552
1623244230000|2021-06-09 13:10:30|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.8|1100.4|1754
1623244240000|2021-06-09 13:10:40|1101||1101||1101||1101||0
1623244260000|2021-06-09 13:11:00|1100.8||1100.8||1101||1100.8||0
1623244270000|2021-06-09 13:11:10|1101||1100.8||1101||1100.8||0
1623244280000|2021-06-09 13:11:20|1101|1100.6|1101|1100.4|1101|1100.6|1101|1100.4|0
1623244290000|2021-06-09 13:11:30|1100.8|1100.6|1101|1100.6|1101.2|1100.8|1100.8|1100.6|2588
1623244300000|2021-06-09 13:11:40|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|0
1623244310000|2021-06-09 13:11:50|1101||1101||1101||1101||0
1623244330000|2021-06-09 13:12:10|1100.8||1100.8||1100.8||1100.8||0
1623244340000|2021-06-09 13:12:20|1101||1101||1101||1101||0
1623244350000|2021-06-09 13:12:30||1100.6||1100.6||1100.6||1100.6|0
1623244360000|2021-06-09 13:12:40|1100.8|1100.4|1100.8|1100.4|1101|1100.4|1100.8|1100.4|750
1623244380000|2021-06-09 13:13:00|1100.4|1100.2|1100.8|1100.2|1100.8|1100.4|1100.4|1100.2|2500
1623244420000|2021-06-09 13:13:40||1100.4||1100.4||1100.4||1100.4|0
1623244450000|2021-06-09 13:14:10||1100.2||1100.2||1100.2||1100.2|0
1623244460000|2021-06-09 13:14:20|1100.6|1100|1099.8|1099.2|1100.6|1100|1099.8|1099.2|3048
1623244470000|2021-06-09 13:14:30|1099.6||1099.6||1099.6||1099.6||2100
1623244490000|2021-06-09 13:14:50|1099.4|1099|1099.2|1098.6|1099.6|1099|1099.2|1098.6|192
1623244510000|2021-06-09 13:15:10|1099|1098.4|1099|1098.8|1099|1098.8|1099|1098.4|0
1623244530000|2021-06-09 13:15:30|1099.2|1099|1099.6|1099|1099.6|1099.2|1099.2|1098.8|1194
1623244540000|2021-06-09 13:15:40|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|0
1623244560000|2021-06-09 13:16:00|1099.6|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|0
1623244580000|2021-06-09 13:16:20|1100||1100||1100||1100||0
1623244600000|2021-06-09 13:16:40||1099.6||1099.6||1099.6||1099.6|0
1623244630000|2021-06-09 13:17:10|||||||||100
1623244670000|2021-06-09 13:17:50|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|2364
1623244680000|2021-06-09 13:18:00|1100||1100||1100||1100||0
1623244690000|2021-06-09 13:18:10|1099.8|1099.2|1099.4|1099|1099.8|1099.2|1099.4|1099|2405
1623244700000|2021-06-09 13:18:20||1098.8||1098.8||1098.8||1098.8|0
1623244710000|2021-06-09 13:18:30|1099.2|1099|1099|1098.2|1099.2|1099|1098.8|1098.2|4900
1623244750000|2021-06-09 13:19:10|1098.8|1098|1098.4|1097.8|1098.8|1098|1098.4|1097.8|1498
1623244760000|2021-06-09 13:19:20|1098.2|1097.6|1098.4|1098|1098.4|1098|1098.2|1097.6|250
1623244780000|2021-06-09 13:19:40|1098|1097.8|1098.6|1097.8|1098.6|1098|1098|1097.6|1814
1623244790000|2021-06-09 13:19:50|1098.8||1098.8||1098.8||1098.8||0
1623244800000|2021-06-09 13:20:00|1099|1098|1099|1098.2|1099|1098.2|1099|1098|0
1623244810000|2021-06-09 13:20:10|1098.8||1098.8||1098.8||1098.8||0
1623244820000|2021-06-09 13:20:20|1099|1098.4|1099.4|1098.6|1099.6|1099|1099|1098.4|369
1623244840000|2021-06-09 13:20:40|1099.6|1098.8|1100|1099.4|1100|1099.4|1099.4|1098.8|5105
1623244850000|2021-06-09 13:20:50||1099.6||1099.6||1099.6||1099.6|0
1623244860000|2021-06-09 13:21:00|1100.2|1099.8|1100.2|1099.6|1100.4|1100|1100|1099.6|2698
1623244880000|2021-06-09 13:21:20|1100.4|1099.8|1101|1100.4|1101|1100.6|1100.2|1099.6|1723
1623244890000|2021-06-09 13:21:30|1101.2|1100.6|1101.4|1100.8|1101.4|1100.8|1101.2|1100.6|0
1623244900000|2021-06-09 13:21:40|1101.2|1101|1102|1101.4|1102|1101.8|1101.2|1101|5924
1623244920000|2021-06-09 13:22:00|1101.2|1101|1101.8|1101|1101.8|1101.2|1101.2|1101|10000
1623244940000|2021-06-09 13:22:20|1101|1100.8|1100.6|1100|1101|1100.8|1100.6|1100|14279
1623244950000|2021-06-09 13:22:30|1100.8|1100.2|1100.8|1100.2|1100.8|1100.4|1100.8|1100.2|319
1623244970000|2021-06-09 13:22:50|||||||||70
1623245000000|2021-06-09 13:23:20|1100.6|1100|1100.2|1099.4|1100.6|1100|1100.2|1099.4|940
1623245010000|2021-06-09 13:23:30|1100|1099.2|1100.2|1099.6|1100.2|1099.6|1099.8|1099|612
1623245020000|2021-06-09 13:23:40||1099.4||1099.6||1099.6||1099.4|0
1623245040000|2021-06-09 13:24:00|1100.4|1099.8|1100.4|1099.8|1100.4|1100.2|1100.4|1099.8|617
1623245060000|2021-06-09 13:24:20|1100.6|1100|1100.6|1100.2|1100.8|1100.2|1100.6|1100|5534
1623245070000|2021-06-09 13:24:30|1100.2|1100|1100.2|1099.6|1100.2|1100|1100|1099.6|791
1623245080000|2021-06-09 13:24:40|1100|1099.4|1099.4|1098.8|1100|1099.4|1099|1098.6|9951
1623245090000|2021-06-09 13:24:50||1098.6||1098.6||1098.6||1098.6|0
1623245100000|2021-06-09 13:25:00||1098.8||1099||1099||1098.8|0
1623245110000|2021-06-09 13:25:10|1099.6|1099.2|1099.8|1099.2|1100|1099.2|1099.6|1099.2|333
1623245120000|2021-06-09 13:25:20|1099.6|1099|1099.4|1098.6|1099.6|1099|1099.2|1098.6|2560
1623245160000|2021-06-09 13:26:00|1099.2|1098.4|1099|1098.2|1099.2|1098.4|1099|1098.2|0
1623245170000|2021-06-09 13:26:10||1098.4||1098.4||1098.4||1098.4|0
1623245180000|2021-06-09 13:26:20||1098.2||1098.2||1098.2||1098.2|0
1623245200000|2021-06-09 13:26:40|1098.8|1098|1098|1097.4|1098.8|1098|1098|1097.2|1745
1623245220000|2021-06-09 13:27:00||1097.6||1097.6||1097.8||1097.6|20
1623245250000|2021-06-09 13:27:30|1097.8||1097.8||1097.8||1097.8||0
1623245260000|2021-06-09 13:27:40|1097.6|1097.2|1096.2|1095.6|1097.6|1097.2|1096|1095.4|4952
1623245290000|2021-06-09 13:28:10|1096|1095.8|1095.6|1095.2|1096|1095.8|1095.6|1095|525
1623245300000|2021-06-09 13:28:20|1095.8|1095.4|1096|1095.4|1096.2|1095.6|1095.8|1095.4|2963
1623245320000|2021-06-09 13:28:40|1095.8|1095.2|1095.6|1094.8|1095.8|1095.2|1094.4|1094|19902
1623245330000|2021-06-09 13:28:50|1095.8|1095|1096.2|1095.2|1096.2|1095.6|1095.6|1095|3289
1623245340000|2021-06-09 13:29:00|1096|1095|1095.8|1095.2|1096|1095.4|1095.2|1095|2500
1623245350000|2021-06-09 13:29:10|1096|1095.4|1096|1095.2|1096.2|1095.4|1095.8|1095.2|534
1623245370000|2021-06-09 13:29:30|1095.8||1095.8||1095.8||1095.8||0
1623245380000|2021-06-09 13:29:40|1095.6|1095.4|1096.2|1095.8|1096.2|1095.8|1095.6|1095.4|2089
1623245390000|2021-06-09 13:29:50|1096.4||1096.6||1096.6||1096.4||0
1623245400000|2021-06-09 13:30:00||1096||1096||1096.2||1096|19
1623245410000|2021-06-09 13:30:10|1096.4|1095.8|1096|1095.4|1096.4|1095.8|1095.8|1095.4|1162
1623245420000|2021-06-09 13:30:20|1095.8|1095.8|1094|1093|1096|1095.8|1093.2|1092|6338
1623245430000|2021-06-09 13:30:30|1094.2|1093.2|1095.4|1094.6|1095.4|1094.6|1094.2|1093.2|2171
1623245440000|2021-06-09 13:30:40||1094.4||1094.4||1094.4||1094.4|571
1623245450000|2021-06-09 13:30:50|1095.2|1094.2|1094.6|1093.6|1095.2|1094.2|1094.6|1093.6|1957
1623245490000|2021-06-09 13:31:30|1094.4|1093.4|1093.8|1093|1094.4|1093.4|1093.4|1093|8082
1623245500000|2021-06-09 13:31:40|1093.4|1093.2|1093.8|1093|1093.8|1093.2|1093.4|1093|398
1623245510000|2021-06-09 13:31:50|1093.6|1093.2|1093.6|1093|1093.6|1093.2|1093.6|1093|305
1623245520000|2021-06-09 13:32:00|1093.8||1093.8||1093.8||1093.8||0
1623245530000|2021-06-09 13:32:10|1093.6|1092.6|1093.4|1092.6|1093.6|1092.6|1093.4|1092.6|1035
1623245540000|2021-06-09 13:32:20|1093.8|1092.8|1093.8|1092.8|1093.8|1093|1093.8|1092.8|578
1623245570000|2021-06-09 13:32:50|1094|1093|1093.8|1093|1094.2|1093.4|1093.8|1093|0
1623245580000|2021-06-09 13:33:00|1094|1093.2|1094.2|1093.4|1094.2|1093.4|1094|1093.2|250
1623245590000|2021-06-09 13:33:10|1094.4|1093.6|1094.8|1094.2|1094.8|1094.2|1094.4|1093.6|346
1623245600000|2021-06-09 13:33:20|1095|1094|1096|1095.8|1096.8|1095.8|1095|1094|6280
1623245610000|2021-06-09 13:33:30||1095.6||1095.4||1095.6||1095.4|60
1623245620000|2021-06-09 13:33:40|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|0
1623245640000|2021-06-09 13:34:00|1096|1095.2|1096.2|1095.4|1096.2|1095.4|1095.8|1095.2|3800
1623245650000|2021-06-09 13:34:10|1096.4|1095.6|1097.2|1096.2|1097.4|1096.2|1096.4|1095.6|2843
1623245660000|2021-06-09 13:34:20|1097|1096.4|1096.8|1096.2|1097|1096.4|1096.4|1096|707
1623245680000|2021-06-09 13:34:40|1097||1097.2||1097.2||1097||0
1623245690000|2021-06-09 13:34:50|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1623245700000|2021-06-09 13:35:00|1097.6||1097.4||1097.6||1097.4||0
1623245710000|2021-06-09 13:35:10|1097.2||1097||1097.2||1097||0
1623245720000|2021-06-09 13:35:20|1096.8|1096.2|1097|1096.4|1097|1096.6|1096.8|1096.2|1815
1623245730000|2021-06-09 13:35:30|1097.2|1096.6|1096.8|1096.2|1097.8|1097|1096.8|1096.2|1832
1623245740000|2021-06-09 13:35:40|1096.6|1096.4|1096.8|1096.2|1096.8|1096.4|1096.6|1096.2|1677
1623245750000|2021-06-09 13:35:50|1097|1096.4|1097.8|1097.2|1098|1097.2|1097|1096.4|496
1623245760000|2021-06-09 13:36:00|1098|1097.4|1098|1097.4|1098.2|1097.4|1098|1097.4|0
1623245770000|2021-06-09 13:36:10|||||||||195
1623245790000|2021-06-09 13:36:30|1098.2||1098.2||1098.2||1098.2||0
1623245800000|2021-06-09 13:36:40|1098|1097.2|1097.4|1096.8|1098|1097.2|1097.2|1096.8|1840
1623245820000|2021-06-09 13:37:00|1097.6|1097|1097.8|1097.2|1097.8|1097.2|1097.6|1097|369
1623245830000|2021-06-09 13:37:10|1097.6||1097.8||1097.8||1097.6||89
1623245850000|2021-06-09 13:37:30|1098|1097.4|1098|1097.2|1098|1097.4|1097.8|1097|0
1623245870000|2021-06-09 13:37:50|1098.2|1097.4|1098.2|1097.6|1098.4|1097.6|1098.2|1097.4|1430
1623245880000|2021-06-09 13:38:00|1098.4|1097.8|1098|1097.4|1098.6|1097.8|1098|1097.4|567
1623245910000|2021-06-09 13:38:30|1097.8|1097.2|1097.8|1097.2|1098|1097.2|1097.4|1096.8|3676
1623245920000|2021-06-09 13:38:40|1098|1097.4|1098.6|1098|1098.8|1098|1098|1097.4|1220
1623245930000|2021-06-09 13:38:50|1098.8||1098.8||1098.8||1098.8||0
1623245940000|2021-06-09 13:39:00|1099|1097.8|1098.8|1097.8|1099|1097.8|1098.8|1097.8|0
1623245950000|2021-06-09 13:39:10|1098.6|1097.6|1097.8|1097|1098.6|1098|1097.6|1097|4036
1623245960000|2021-06-09 13:39:20|1097.6|1097.2|1097.2|1096.4|1097.8|1097.2|1097.2|1096.4|355
1623245970000|2021-06-09 13:39:30|1097.4|1096.6|1097.4|1096.6|1097.4|1096.6|1097.4|1096.6|0
1623245980000|2021-06-09 13:39:40|1097.2|1096.4|1097.4|1096.8|1097.4|1096.8|1097|1096.4|0
1623245990000|2021-06-09 13:39:50||1096.6||1096.6||1096.8||1096.6|0
1623246000000|2021-06-09 13:40:00|1097.2|1096.4|1095.8|1095.2|1097.2|1096.4|1095.8|1095|2693
1623246010000|2021-06-09 13:40:10|1096|1095.4|1095.8|1095|1096|1095.4|1095.8|1095|0
1623246020000|2021-06-09 13:40:20|1095.6|1094.8|1095.2|1094.6|1095.6|1094.8|1095.2|1094.6|0
1623246030000|2021-06-09 13:40:30|1095|1094.4|1094.4|1093.8|1095.2|1094.4|1094|1093.6|12255
1623246050000|2021-06-09 13:40:50|1094.6|1094|1095.2|1094.4|1095.2|1094.6|1094.6|1094|803
1623246060000|2021-06-09 13:41:00|1095|1094.6|1095.4|1094.8|1095.4|1094.8|1095|1094.6|0
1623246070000|2021-06-09 13:41:10|1095.2|1094.2|1095|1094.2|1095.4|1094.4|1094.4|1094.2|2222
1623246080000|2021-06-09 13:41:20|1094.8|1094|1094.4|1093.8|1094.8|1094.2|1094.4|1093.8|50
1623246090000|2021-06-09 13:41:30|1094.6|1093.6|1094.4|1093.4|1094.6|1093.6|1094.4|1093.4|0
1623246100000|2021-06-09 13:41:40|1094.2|1093.6|1094.2|1093.4|1094.2|1093.6|1094|1093.4|748
1623246110000|2021-06-09 13:41:50|1094|1093.6|1094|1093.4|1094.2|1093.6|1093.8|1093.4|2252
1623246120000|2021-06-09 13:42:00|1093.8|1093.6|1093.4|1092.8|1093.8|1093.6|1093.4|1092.8|1738
1623246130000|2021-06-09 13:42:10|1093.2|1093|1093.6|1092.8|1093.6|1093|1093.2|1092.6|2096
1623246150000|2021-06-09 13:42:30|1093.8||1093.8||1093.8||1093.8||0
1623246160000|2021-06-09 13:42:40|1094|1093|1095.2|1094.4|1095.4|1094.4|1094|1093|3971
1623246170000|2021-06-09 13:42:50|1095.4||1095.4||1095.4||1095.4||0
1623246180000|2021-06-09 13:43:00|1095.6|1094.6|1096.4|1095.4|1096.4|1095.4|1095.6|1094.6|1406
1623246190000|2021-06-09 13:43:10||1095.6||1095.6||1095.6||1095.6|220
1623246200000|2021-06-09 13:43:20|1096.6|1095.8|1097|1096.2|1097.2|1096.2|1096.6|1095.8|218
1623246210000|2021-06-09 13:43:30|1097.2||1097.2||1097.2||1097.2||0
1623246220000|2021-06-09 13:43:40|1097|1096|1096.8|1095.8|1097|1096|1096.8|1095.8|0
1623246230000|2021-06-09 13:43:50|1096.6|1095.6|1096|1095.2|1096.6|1095.8|1096|1095.2|2110
1623246240000|2021-06-09 13:44:00|1096.2||1096.2||1096.2||1096.2||0
1623246250000|2021-06-09 13:44:10|1096.4||1096.2||1096.4||1096.2||39
1623246270000|2021-06-09 13:44:30|1096.4|1095.4|1096.4|1095.6|1096.4|1095.6|1096.4|1095.4|0
1623246280000|2021-06-09 13:44:40|1096.6|1095.8|1096.6|1095.6|1096.8|1096.2|1096.6|1095.6|1450
1623246300000|2021-06-09 13:45:00|1096.8|1095.8|1097.4|1096.4|1097.4|1096.4|1096.8|1095.8|0
1623246310000|2021-06-09 13:45:10|1097.6|1096.6|1097.8|1096.8|1097.8|1096.8|1097.6|1096.6|0
1623246330000|2021-06-09 13:45:30|1097.6|1096.6|1097.2|1096.6|1097.6|1096.6|1097.2|1096.6|1925
1623246340000|2021-06-09 13:45:40|1097|1096.2|1096.8|1096|1097|1096.4|1096.8|1096|3
1623246360000|2021-06-09 13:46:00|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096|0
1623246370000|2021-06-09 13:46:10|1096.8||1096.8||1096.8||1096.6||129
1623246380000|2021-06-09 13:46:20|1097|1096.8|1097.2|1096.4|1097.4|1096.8|1097|1096.2|493
1623246390000|2021-06-09 13:46:30||1096.6||1096.6||1096.6||1096.6|0
1623246400000|2021-06-09 13:46:40|1097.4|1096.8|1097.6|1097|1097.6|1097|1097.4|1096.8|1232
1623246430000|2021-06-09 13:47:10|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.2|1096.8|791
1623246440000|2021-06-09 13:47:20|1097||1097||1097||1097||0
1623246450000|2021-06-09 13:47:30|1096.8|1096.6|1097.4|1096.8|1097.6|1097|1096.8|1096.4|5293
1623246460000|2021-06-09 13:47:40|1097.2|1096.6|1096.8|1096.6|1097.2|1096.6|1096.8|1096.6|108
1623246470000|2021-06-09 13:47:50|1097|1096.8|1097.2|1096.6|1097.2|1096.8|1097|1096.6|0
1623246480000|2021-06-09 13:48:00|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1623246490000|2021-06-09 13:48:10|1097.2|1097|1097.2|1096.8|1097.2|1097|1097.2|1096.8|250
1623246500000|2021-06-09 13:48:20|1097.4||1097.4||1097.4||1097.4||0
1623246530000|2021-06-09 13:48:50|1097.2|1096.6|1097|1096.4|1097.2|1096.6|1097|1096.4|1305
1623246540000|2021-06-09 13:49:00|1096.8|1096.2|1096|1095.6|1096.8|1096.2|1095.8|1095.2|1326
1623246550000|2021-06-09 13:49:10|1095.8|1095.2|1095.4|1094.6|1095.8|1095.2|1095.2|1094.4|932
1623246560000|2021-06-09 13:49:20|1095.6|1094.8|1095.8|1094.8|1095.8|1094.8|1095.6|1094.8|0
1623246580000|2021-06-09 13:49:40|1096|1095.2|1095.2|1094.6|1096|1095.4|1095.2|1094.6|1550
1623246590000|2021-06-09 13:49:50|1095|1094.4|1094.6|1094|1095|1094.4|1094.6|1094|0
1623246600000|2021-06-09 13:50:00|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|0
1623246610000|2021-06-09 13:50:10|1094.2|1093.4|1093.6|1093|1094.2|1093.6|1093.6|1093|769
1623246620000|2021-06-09 13:50:20|1093.4|1092.8|1093.2|1092.4|1093.4|1092.8|1093.2|1092.2|0
1623246640000|2021-06-09 13:50:40|1093.4|1092.6|1094.4|1093.6|1094.4|1093.6|1093.4|1092.6|570
1623246650000|2021-06-09 13:50:50|1094.2||1094.2||1094.2||1094.2||174
1623246660000|2021-06-09 13:51:00|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.2|0
1623246670000|2021-06-09 13:51:10|1094.2|1093.6|1094.2|1093.4|1094.2|1093.6|1094.2|1093.4|0
1623246680000|2021-06-09 13:51:20|1094|1093.2|1093.4|1092.6|1094|1093.2|1093.4|1092.6|669
1623246690000|2021-06-09 13:51:30|1093.6|1092.8|1094.2|1093.6|1094.2|1093.6|1093.6|1092.8|284
1623246700000|2021-06-09 13:51:40|1094.4|1093.8|1094.8|1094|1094.8|1094|1094.4|1093.8|1097
1623246710000|2021-06-09 13:51:50||1093.8||1093.8||1093.8||1093.8|0
1623246720000|2021-06-09 13:52:00|1094.6|1093.6|1094.4|1093.6|1094.6|1093.6|1094.4|1093.6|0
1623246730000|2021-06-09 13:52:10|1094.2|1093.8|1094|1093.2|1094.2|1093.8|1094|1093.2|1584
1623246760000|2021-06-09 13:52:40||1093.4||1093.2||1093.4||1093.2|0
1623246770000|2021-06-09 13:52:50|1094.2|1093.4|1094.2|1093.4|1094.2|1093.4|1094.2|1093.4|0
1623246800000|2021-06-09 13:53:20|1094.4|1093.6|1094.4|1093.8|1094.4|1093.8|1094.4|1093.6|0
1623246810000|2021-06-09 13:53:30||1094||1094||1094||1094|0
1623246820000|2021-06-09 13:53:40|1094.6|1094.2|1094.8|1094|1094.8|1094.2|1094.6|1094|0
1623246830000|2021-06-09 13:53:50|1094.6|1094.2|1094.6|1094.2|1094.8|1094.2|1094.6|1094.2|0
1623246840000|2021-06-09 13:54:00|1094.4|1094|1093.2|1092.2|1094.4|1094|1093.2|1092.2|2995
1623246870000|2021-06-09 13:54:30|1093|1092.4|1092.8|1091.8|1093|1092.6|1092.8|1091.6|416
1623246880000|2021-06-09 13:54:40|1092.6|1091.4|1092|1091.4|1092.6|1091.6|1091.6|1091.4|265
1623246890000|2021-06-09 13:54:50|1091.8||1091.8||1091.8||1091.8||0
1623246900000|2021-06-09 13:55:00|1092|1091.6|1092.4|1091.6|1092.4|1091.6|1092|1091.4|1624
1623246910000|2021-06-09 13:55:10|1092.6|1091.8|1091.4|1090.6|1092.6|1091.8|1091.4|1090.6|1127
1623246920000|2021-06-09 13:55:20|1091.2|1091|1091.4|1090.4|1091.4|1091|1091.2|1090.2|881
1623246930000|2021-06-09 13:55:30||1090.6||1090.8||1090.8||1090.6|0
1623246940000|2021-06-09 13:55:40|1091.6|1090.6|1091.6|1091|1091.6|1091|1091.6|1090.6|0
1623246950000|2021-06-09 13:55:50|1091.8|1091.2|1092.2|1091.4|1092.4|1091.6|1091.8|1091.2|0
1623246970000|2021-06-09 13:56:10|1092.4|1091.6|1091.8|1091.4|1092.4|1091.6|1091.8|1091.2|1323
1623246980000|2021-06-09 13:56:20|1091.6|1091.2|1091.2|1090.6|1091.6|1091.2|1091.2|1090.4|6229
1623246990000|2021-06-09 13:56:30|1091|1090.4|1091|1090.2|1091|1090.4|1090.8|1090|1000
1623247000000|2021-06-09 13:56:40|1090.8|1090.4|1091|1090.4|1091|1090.4|1090.8|1090.4|439
1623247010000|2021-06-09 13:56:50|1090.8|1090.2|1091.2|1090.4|1091.2|1090.6|1090.8|1090.2|1341
1623247020000|2021-06-09 13:57:00|1091|1090.6|1091|1090.6|1091.2|1090.8|1091|1090.6|750
1623247030000|2021-06-09 13:57:10|1090.8|1090.4|1091.8|1091.2|1091.8|1091.2|1090.8|1090.4|3858
1623247040000|2021-06-09 13:57:20|1090.6|1090.4|1091.2|1090.4|1091.6|1090.6|1090.6|1090|20122
1623247070000|2021-06-09 13:57:50|1091.4|1090.6|1091.8|1091.2|1092|1091.4|1091.4|1090.6|20796
1623247080000|2021-06-09 13:58:00|1091.6||1091.6||1091.6||1091.6||0
1623247090000|2021-06-09 13:58:10|1091.4|1091|1091.4|1091|1091.6|1091|1091.4|1091|1119
1623247100000|2021-06-09 13:58:20|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|748
1623247110000|2021-06-09 13:58:30|1091.2|1090.8|1091.4|1090.8|1091.4|1090.8|1091.2|1090.8|890
1623247120000|2021-06-09 13:58:40|1091.2|1090.6|1091.2|1090.4|1091.2|1090.6|1091.2|1090.4|0
1623247130000|2021-06-09 13:58:50|1091.4|1090.6|1091.4|1090.8|1091.4|1090.8|1091.4|1090.6|0
1623247140000|2021-06-09 13:59:00|1091.2|1090.6|1091.4|1090.8|1091.4|1090.8|1091.2|1090.4|0
1623247150000|2021-06-09 13:59:10||1090.6||1090.6||1090.6||1090.6|0
1623247170000|2021-06-09 13:59:30|1091.2||1091.2||1091.2||1091.2||0
1623247180000|2021-06-09 13:59:40|1091.4||1091.2||1091.4||1091.2||0
1623247210000|2021-06-09 14:00:10|1091|1090.2|1090.4|1089.4|1091|1090.2|1089|1088.8|24495
1623247230000|2021-06-09 14:00:30|1090.6|1089.6|1090.8|1089.8|1091.2|1090.6|1090.6|1089.6|1391
1623247240000|2021-06-09 14:00:40|1091|1090.2|1091|1090.2|1091|1090.2|1091|1090.2|0
1623247260000|2021-06-09 14:01:00|1090.8|1090.4|1090.8|1090.2|1090.8|1090.4|1090.8|1090.2|0
1623247270000|2021-06-09 14:01:10|1091|1090.4|1091|1090.4|1091|1090.6|1091|1090.4|0
1623247290000|2021-06-09 14:01:30|1090.8|1090.2|1090|1089|1090.8|1090.2|1090|1089|2078
1623247300000|2021-06-09 14:01:40|1089.8|1088.8|1089.4|1088.6|1089.8|1088.8|1089.4|1088.6|0
1623247320000|2021-06-09 14:02:00|1089.2|1088.2|1089|1088.2|1089.2|1088.4|1088.4|1088|1000
1623247330000|2021-06-09 14:02:10|1088.8||1088.8||1088.8||1088.8||0
1623247340000|2021-06-09 14:02:20|1089|1088.4|1089.2|1088.6|1089.2|1088.6|1089|1088.4|440
1623247350000|2021-06-09 14:02:30|1089|1088.4|1089.6|1089|1089.8|1089|1089|1088.2|2351
1623247360000|2021-06-09 14:02:40|1089.8|1089.6|1089|1088.4|1089.8|1089.6|1088.8|1088.4|2949
1623247370000|2021-06-09 14:02:50|1088.8||1088.8||1088.8||1088.8||120
1623247410000|2021-06-09 14:03:30|1089|1088.6|1090|1089.4|1090|1089.4|1089|1088.6|1223
1623247430000|2021-06-09 14:03:50|1089.8|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|1361
1623247440000|2021-06-09 14:04:00|1090|1089.6|1090|1089.6|1090|1089.8|1090|1089.4|693
1623247450000|2021-06-09 14:04:10|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|111
1623247510000|2021-06-09 14:05:10|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|291
1623247520000|2021-06-09 14:05:20|1090.2|1089.6|1090.6|1090|1090.6|1090|1090.2|1089.4|0
1623247530000|2021-06-09 14:05:30|1090.8|1090.2|1091|1090.6|1091|1090.6|1090.8|1090.2|989
1623247540000|2021-06-09 14:05:40|1091.2|1090.8|1091.6|1091|1091.6|1091|1091.2|1090.6|257
1623247550000|2021-06-09 14:05:50|1091.8|1091.2|1092|1091.4|1092|1091.4|1091.8|1091.2|544
1623247570000|2021-06-09 14:06:10|1092.4|1091.6|1093.6|1093|1093.6|1093|1092|1091.6|14553
1623247580000|2021-06-09 14:06:20|1093.4|1092.8|1093.8|1093|1093.8|1093|1093.2|1092.6|872
1623247590000|2021-06-09 14:06:30|1093.6||1093.6||1093.6||1093.6||0
1623247600000|2021-06-09 14:06:40|1093.4|1092.8|1093.6|1092.8|1093.6|1093|1093.2|1092.6|2941
1623247610000|2021-06-09 14:06:50||1093||1093||1093||1092.8|771
1623247640000|2021-06-09 14:07:20|1093.8|1093.2|1093.8|1093.4|1094.4|1093.8|1093.8|1093|2069
1623247650000|2021-06-09 14:07:30|1093.6|1093.2|1094.2|1093.6|1094.2|1093.6|1093.4|1092.6|8193
1623247660000|2021-06-09 14:07:40|1094|1093.4|1093.4|1093|1094|1093.6|1093.4|1093|1139
1623247670000|2021-06-09 14:07:50|1093.2|1092.8|1093.6|1093.2|1093.6|1093.2|1093.2|1092.4|1700
1623247680000|2021-06-09 14:08:00|1093.8|1093.4|1095|1094.4|1095|1094.4|1093.8|1093.4|1904
1623247690000|2021-06-09 14:08:10|1094.8|1094.2|1094.6|1094|1094.8|1094.2|1094.6|1093.8|699
1623247700000|2021-06-09 14:08:20|1094.4|1093.8|1094.4|1093.8|1094.6|1093.8|1094.2|1093.8|1000
1623247710000|2021-06-09 14:08:30|1094.6|1094|1094.8|1094.2|1094.8|1094.2|1094.6|1094|0
1623247720000|2021-06-09 14:08:40|1095|1094.4|1095.2|1094.6|1095.4|1094.8|1095|1094.4|723
1623247730000|2021-06-09 14:08:50|1095.4||1095.2||1095.4||1095.2||1100
1623247740000|2021-06-09 14:09:00|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.2|1094.8|9
1623247750000|2021-06-09 14:09:10|1095.2|1094.6|1094.6|1094.2|1095.2|1094.6|1094.6|1094.2|1175
1623247760000|2021-06-09 14:09:20|1094.8|1094.4|1095|1094.4|1095|1094.4|1094.8|1094.2|0
1623247770000|2021-06-09 14:09:30||1094.2||1094.4||1094.4||1094.2|0
1623247780000|2021-06-09 14:09:40|1095.2|1094.6|1095.8|1095|1095.8|1095|1095.2|1094.6|48
1623247790000|2021-06-09 14:09:50|1096||1095.8||1096||1095.8||0
1623247800000|2021-06-09 14:10:00|1095.6||1095.6||1095.6||1095.6||168
1623247810000|2021-06-09 14:10:10|1095.2|1094.8|1095.2|1094.6|1095.2|1094.8|1095|1094.4|2651
1623247820000|2021-06-09 14:10:20|1095.4|1094.8|1095|1094.8|1095.4|1094.8|1095|1094.8|167
1623247830000|2021-06-09 14:10:30|||||||||375
1623247840000|2021-06-09 14:10:40|1094.8|1094.6|1094.4|1094|1094.8|1094.6|1094.2|1093.8|20433
1623247850000|2021-06-09 14:10:50|1094.6|1093.8|1094.2|1093.8|1094.6|1093.8|1094|1093.4|2699
1623247860000|2021-06-09 14:11:00|1094|1093.6|1094|1093.4|1094.2|1093.6|1093.8|1093.4|252
1623247890000|2021-06-09 14:11:30|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|139
1623247900000|2021-06-09 14:11:40|1093.6||1093.6||1093.6||1093.6||618
1623247910000|2021-06-09 14:11:50|1093.8|1093.2|1093.6|1093.2|1093.8|1093.2|1093.6|1093.2|35
1623247950000|2021-06-09 14:12:30|1093.4|1093|1093.4|1092.8|1093.6|1093.2|1093.2|1092.6|3815
1623247960000|2021-06-09 14:12:40|1093.2|1092.6|1092.8|1092.2|1093.2|1092.6|1092.8|1092.2|93
1623247990000|2021-06-09 14:13:10||1092.4||1092.4||1092.4||1092.4|0
1623248000000|2021-06-09 14:13:20|1092.6|1092.2|1092.8|1092.2|1092.8|1092.2|1092.6|1092.2|2000
1623248010000|2021-06-09 14:13:30|1092.6|1092.4|1093|1092.4|1093|1092.8|1092.6|1092.2|1401
1623248030000|2021-06-09 14:13:50|1093.2|1092.6|1093.4|1093|1093.4|1093|1093.2|1092.6|318
1623248040000|2021-06-09 14:14:00|1093.2|1093.2|1093.2|1092.6|1093.4|1093.2|1092.8|1092.4|12396
1623248050000|2021-06-09 14:14:10|1093||1093||1093||1093||0
1623248070000|2021-06-09 14:14:30|1093.2||1093||1093.2||1093||0
1623248090000|2021-06-09 14:14:50|1092.8||1092.8||1093||1092.8||250
1623248100000|2021-06-09 14:15:00|1092.6|1092.2|1092.6|1092|1092.6|1092.2|1092.4|1091.8|2
1623248130000|2021-06-09 14:15:30||1092.2||1092.2||1092.4||1092.2|0
1623248150000|2021-06-09 14:15:50|1092.8|1092.4|1093.4|1093|1093.4|1093|1092.8|1092.4|835
1623248160000|2021-06-09 14:16:00|1093.6||1093.6||1093.6||1093.6||1120
1623248170000|2021-06-09 14:16:10|1093.8|1093.2|1093.6|1093.2|1094.2|1093.6|1093.6|1093|811
1623248190000|2021-06-09 14:16:30|1093.4|1093|1093.4|1092.8|1093.4|1093|1093.2|1092.8|304
1623248210000|2021-06-09 14:16:50||1092.6||1092.6||1092.6||1092.6|49
1623248220000|2021-06-09 14:17:00|1093.2||1093.2||1093.2||1093.2||0
1623248230000|2021-06-09 14:17:10|1093.4||1093.2||1093.4||1093.2||0
1623248250000|2021-06-09 14:17:30|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|0
1623248270000|2021-06-09 14:17:50|1093.2||1093.2||1093.2||1093.2||0
1623248280000|2021-06-09 14:18:00||1092.6||1092.6||1092.6||1092.6|0
1623248300000|2021-06-09 14:18:20|1093||1093||1093.2||1093||0
1623248310000|2021-06-09 14:18:30|1093.2|1092.8|1093.2|1092.8|1093.2|1093|1093|1092.8|281
1623248320000|2021-06-09 14:18:40|1093|1092.6|1092.6|1092|1093|1092.6|1092.6|1092|1311
1623248340000|2021-06-09 14:19:00|1092.4||1092.4||1092.4||1092.4||0
1623248360000|2021-06-09 14:19:20|||||||||24
1623248380000|2021-06-09 14:19:40|1092.6||1092.6||1092.6||1092.6||0
1623248410000|2021-06-09 14:20:10|1092.8|1092.2|1092.8|1092.6|1092.8|1092.6|1092.8|1092.2|303
1623248420000|2021-06-09 14:20:20|1092.6|1092.4|1092.8|1092.2|1092.8|1092.4|1092.6|1092.2|897
1623248440000|2021-06-09 14:20:40|1092.6|1092|1092.8|1092.2|1092.8|1092.2|1092.6|1092|1000
1623248460000|2021-06-09 14:21:00|1092.6|1092|1092.6|1092|1092.6|1092.4|1092.4|1092|262
1623248500000|2021-06-09 14:21:40|1092.4|1092.2|1092.6|1092|1092.6|1092.2|1092.4|1092|750
1623248510000|2021-06-09 14:21:50|1093|1092.8|1093|1092.6|1093|1092.8|1092.8|1092.2|13300
1623248520000|2021-06-09 14:22:00||1092.4||1092.4||1092.4||1092.4|0
1623248530000|2021-06-09 14:22:10||1092.6||1092.6||1092.6||1092.6|915
1623248540000|2021-06-09 14:22:20|1093.2|1092.8|1093.6|1092.8|1093.8|1093|1093.2|1092.8|1631
1623248550000|2021-06-09 14:22:30|1093.4|1093|1094.2|1093.8|1094.2|1093.8|1093.4|1093|2533
1623248560000|2021-06-09 14:22:40|1094.4|1093.6|1093.4|1093|1094.4|1093.6|1093|1092.8|10120
1623248570000|2021-06-09 14:22:50|1093.6|1093.2|1092.8|1092.2|1093.6|1093.2|1092.8|1092.2|6286
1623248580000|2021-06-09 14:23:00|1093|1092.4|1093|1092.6|1093.2|1092.8|1093|1092.4|232
1623248590000|2021-06-09 14:23:10|1092.8|1092.8|1093|1092.6|1093|1092.8|1092.8|1092.6|250
1623248620000|2021-06-09 14:23:40|1093.2|1093|1093.4|1093|1093.4|1093|1093|1092.6|1576
1623248630000|2021-06-09 14:23:50|1093.6|1093.2|1093.6|1093.2|1093.8|1093.2|1093.6|1093.2|0
1623248640000|2021-06-09 14:24:00|1093.4|1093|1093.4|1093|1093.4|1093|1093.2|1093|225
1623248670000|2021-06-09 14:24:30|1093.2||1093.4||1093.4||1093.2||0
1623248690000|2021-06-09 14:24:50|||||||||60
1623248700000|2021-06-09 14:25:00|||||||||120
1623248710000|2021-06-09 14:25:10|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093|1092.6|1477
1623248730000|2021-06-09 14:25:30|||||||||194
1623248740000|2021-06-09 14:25:40|1093.4|1093|1093.4|1093|1093.4|1093|1093.4|1093|1026
1623248760000|2021-06-09 14:26:00|1093.6|1093.2|1093.6|1093|1093.8|1093.2|1093.6|1093|283
1623248770000|2021-06-09 14:26:10|1093.8|1093.2|1093.8|1093.4|1093.8|1093.4|1093.8|1093.2|317
1623248780000|2021-06-09 14:26:20||1093.6||1093.4||1093.6||1093.4|0
1623248790000|2021-06-09 14:26:30|1094|1093.6|1094.4|1093.8|1094.4|1093.8|1093.8|1093.4|3636
1623248810000|2021-06-09 14:26:50|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1093.8|1093.4|1356
1623248850000|2021-06-09 14:27:30|1093.8|1093.2|1093.6|1093|1093.8|1093.2|1093.2|1092.8|1932
1623248870000|2021-06-09 14:27:50|1093.8|1093.2|1094.6|1094|1094.6|1094|1093.8|1093.2|1000
1623248890000|2021-06-09 14:28:10|1094.8|1094.2|1094|1093.6|1094.8|1094.2|1094|1093.6|2926
1623248900000|2021-06-09 14:28:20|1094.2|1093.8|1094.4|1093.8|1094.4|1094|1094.2|1093.8|0
1623248910000|2021-06-09 14:28:30||1093.6||1093.6||1093.8||1093.6|0
1623248920000|2021-06-09 14:28:40|1094|1093.8|1093.4|1092.8|1094|1093.8|1093.2|1092.8|1426
1623248930000|2021-06-09 14:28:50||1093||1092.8||1093||1092.8|0
1623248940000|2021-06-09 14:29:00||1093||1093||1093||1093|0
1623248950000|2021-06-09 14:29:10|1093.6|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|440
1623248960000|2021-06-09 14:29:20|1093.2|1092.8|1093.6|1093.4|1093.6|1093.4|1093.2|1092.8|1500
1623248970000|2021-06-09 14:29:30|1093.8||1093.8||1094||1093.8||761
1623248990000|2021-06-09 14:29:50|1094||1094||1094||1094||0
1623249000000|2021-06-09 14:30:00||1093.6||1093.6||1093.6||1093.4|22
1623249020000|2021-06-09 14:30:20|1093.8|1093.4|1094|1093.4|1094|1093.4|1093.8|1093.4|200
1623249030000|2021-06-09 14:30:30|1093.8||1093.8||1093.8||1093.8||0
1623249040000|2021-06-09 14:30:40|1093.6|1093.2|1093.6|1093|1093.6|1093.2|1093.6|1093|731
1623249050000|2021-06-09 14:30:50|1093.4||1093.4||1093.6||1093.4||0
1623249060000|2021-06-09 14:31:00||1093.2||1093.2||1093.2||1093.2|0
1623249120000|2021-06-09 14:32:00|1093|1092.8|1093.4|1093|1093.4|1093|1093|1092.8|912
1623249130000|2021-06-09 14:32:10|1093.6|1093.2|1094|1093.6|1094|1093.6|1093.6|1093|591
1623249140000|2021-06-09 14:32:20||1093.4||1093.4||1093.4||1093.4|0
1623249150000|2021-06-09 14:32:30|1093.8||1093.8||1093.8||1093.8||0
1623249200000|2021-06-09 14:33:20|1094||1094||1094||1094||0
1623249210000|2021-06-09 14:33:30||1093.6||1093.6||1093.6||1093.4|0
1623249220000|2021-06-09 14:33:40||1093.8||1093.8||1093.8||1093.8|0
1623249240000|2021-06-09 14:34:00|1093.8|1093.6|1093.4|1093|1093.8|1093.6|1093.2|1093|3784
1623249250000|2021-06-09 14:34:10|1093.6|1093.2|1094|1093.4|1094|1093.4|1093.6|1093.2|1419
1623249280000|2021-06-09 14:34:40||1093.6||1093.4||1093.6||1093.4|0
1623249300000|2021-06-09 14:35:00||1093.6||1093.6||1093.6||1093.6|220
1623249310000|2021-06-09 14:35:10|1094.2|1093.8|1094.2|1093.8|1094.2|1094|1094.2|1093.6|1456
1623249320000|2021-06-09 14:35:20|1094|1094|1094.4|1093.8|1094.4|1094|1094|1093.8|2622
1623249330000|2021-06-09 14:35:30||1094||1093.8||1094.2||1093.8|1211
1623249340000|2021-06-09 14:35:40|1094.6|1094|1094.8|1094.2|1094.8|1094.2|1094.6|1094|0
1623249370000|2021-06-09 14:36:10|1094.6|1094|1094.4|1094|1094.8|1094.2|1094.2|1094|6347
1623249400000|2021-06-09 14:36:40|1094.2||1094.4||1094.4||1094.2||1012
1623249410000|2021-06-09 14:36:50|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094|1047
1623249430000|2021-06-09 14:37:10|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|566
1623249460000|2021-06-09 14:37:40|1094.6|1094.2|1094.2|1093.8|1094.8|1094.4|1094.2|1093.8|5713
1623249480000|2021-06-09 14:38:00|1094.4||1094.2||1094.4||1094.2||762
1623249490000|2021-06-09 14:38:10||1093.6||1093.6||1093.6||1093.6|0
1623249500000|2021-06-09 14:38:20|1094.4|1093.8|1094.4|1094|1094.4|1094|1094.4|1093.8|0
1623249520000|2021-06-09 14:38:40|1094.2||1094.4||1094.4||1094.2||200
1623249540000|2021-06-09 14:39:00|1094.2||1094.2||1094.2||1094.2||0
1623249550000|2021-06-09 14:39:10|1094.4||1094.4||1094.4||1094.4||0
1623249560000|2021-06-09 14:39:20|1094.2|1093.8|1094.2|1093.8|1094.2|1094|1094|1093.8|1440
1623249580000|2021-06-09 14:39:40|||||||||757
1623249590000|2021-06-09 14:39:50|1094.4|1094.2|1094.4|1094|1094.4|1094.2|1094.2|1093.8|12215
1623249600000|2021-06-09 14:40:00||1094.2||1094||1094.2||1094|1382
1623249620000|2021-06-09 14:40:20||1094.2||1094||1094.2||1094|8498
1623249630000|2021-06-09 14:40:30|1094.8|1094.2|1094.6|1094.2|1094.8|1094.4|1094.6|1094.2|9582
1623249640000|2021-06-09 14:40:40|1094.4|1094|1094.4|1094|1094.4|1094|1094.4|1094|10
1623249660000|2021-06-09 14:41:00|1094.6|1094.2|1094.6|1094.4|1094.6|1094.4|1094.4|1094|2000
1623249680000|2021-06-09 14:41:20|1094.4|1094.2|1094.2|1093.8|1094.4|1094.2|1094|1093.8|5013
1623249720000|2021-06-09 14:42:00|1094.4|1094|1094.4|1094|1094.6|1094.2|1094.4|1093.8|668
1623249730000|2021-06-09 14:42:10||1094.2||1094.2||1094.2||1094.2|0
1623249740000|2021-06-09 14:42:20|1094.6|1094.4|1094.6|1094.2|1094.6|1094.4|1094.6|1094.2|363
1623249750000|2021-06-09 14:42:30|1094.4|1094|1094|1093.6|1094.4|1094|1094|1093.6|2946
1623249760000|2021-06-09 14:42:40|1093.8|1093.4|1093.8|1093.4|1094|1093.4|1093.8|1093.4|375
1623249770000|2021-06-09 14:42:50|1093.6|1093.2|1093.6|1093|1093.6|1093.2|1093.4|1093|582
1623249780000|2021-06-09 14:43:00|1093.4|1092.8|1093.2|1092.6|1093.4|1092.8|1093|1092.6|750
1623249790000|2021-06-09 14:43:10|1093|1092.4|1093|1092.6|1093|1092.6|1093|1092.4|0
1623249800000|2021-06-09 14:43:20|1092.8||1093||1093||1092.8||313
1623249840000|2021-06-09 14:44:00|1092.8|1092.4|1092.4|1092|1092.8|1092.4|1092.4|1092|783
1623249850000|2021-06-09 14:44:10|1092.2|1091.8|1092.4|1091.8|1092.4|1091.8|1092|1091.6|750
1623249910000|2021-06-09 14:45:10|1092.2||1092.2||1092.2||1092.2||0
1623249920000|2021-06-09 14:45:20|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|345
1623249940000|2021-06-09 14:45:40|1092.2|1091.8|1092.4|1091.8|1092.4|1092|1092.2|1091.8|1488
1623249950000|2021-06-09 14:45:50||1092||1091.8||1092||1091.8|0
1623249960000|2021-06-09 14:46:00|1092.2|1092|1093|1092.6|1093|1092.8|1092.2|1091.8|3383
1623249980000|2021-06-09 14:46:20|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.6|300
1623249990000|2021-06-09 14:46:30|1092.8|1092.4|1092|1091.4|1092.8|1092.4|1092|1091.4|4940
1623250010000|2021-06-09 14:46:50|1092.2|1091.6|1092.2|1091.6|1092.2|1091.8|1092|1091.6|1193
1623250020000|2021-06-09 14:47:00||1091.8||1091.8||1091.8||1091.8|0
1623250040000|2021-06-09 14:47:20||1091.6||1091.6||1091.6||1091.6|0
1623250050000|2021-06-09 14:47:30|||||||||9
1623250060000|2021-06-09 14:47:40||1091.8||1091.8||1092||1091.8|0
1623250100000|2021-06-09 14:48:20|1092|1091.6|1092|1091.6|1092.2|1091.6|1091.8|1091.6|1910
1623250110000|2021-06-09 14:48:30|1092.2|1091.8|1092|1091.6|1092.2|1091.8|1092|1091.6|1830
1623250160000|2021-06-09 14:49:20|1092.2|1091.8|1092.2|1091.8|1092.2|1092|1091.8|1091.4|4526
1623250170000|2021-06-09 14:49:30|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.4|0
1623250200000|2021-06-09 14:50:00|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.6|645
1623250220000|2021-06-09 14:50:20|1092.4|1092|1092.4|1092|1092.6|1092.2|1092.4|1092|1518
1623250230000|2021-06-09 14:50:30|1092.6|1092.2|1093.2|1092.6|1093.2|1092.6|1092.6|1092.2|384
1623250240000|2021-06-09 14:50:40|1093.4|1092.8|1093.8|1093.4|1094|1093.4|1093.2|1092.8|834
1623250250000|2021-06-09 14:50:50|1094|1093.6|1094.2|1093.8|1094.4|1094|1094|1093.4|3053
1623250260000|2021-06-09 14:51:00|1094|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|253
1623250290000|2021-06-09 14:51:30|1093.8|1093.4|1093.6|1093|1093.8|1093.4|1093.4|1093|3902
1623250300000|2021-06-09 14:51:40||1093.2||1093.2||1093.4||1093.2|918
1623250330000|2021-06-09 14:52:10||1093||1093||1093||1093|116
1623250370000|2021-06-09 14:52:50|1093.4|1092.8|1093|1092.8|1093.4|1092.8|1093|1092.8|1292
1623250380000|2021-06-09 14:53:00|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|654
1623250390000|2021-06-09 14:53:10|1093|1092.6|1093.2|1093|1093.2|1093|1093|1092.6|1011
1623250400000|2021-06-09 14:53:20|1093.4|1092.8|1093.4|1093|1093.6|1093.2|1093.4|1092.8|704
1623250440000|2021-06-09 14:54:00|1093.6|1093.2|1093.6|1093.2|1093.8|1093.2|1093.6|1093|663
1623250480000|2021-06-09 14:54:40|1093.8|1093.4|1093.8|1093.4|1094|1093.4|1093.6|1093.2|501
1623250500000|2021-06-09 14:55:00|1093.6|1093.2|1093|1092.4|1093.6|1093.2|1092.8|1092.4|4081
1623250510000|2021-06-09 14:55:10||1092.6||1092.6||1092.6||1092.6|0
1623250520000|2021-06-09 14:55:20|1092.8|1092.4|1092.4|1091.8|1092.8|1092.4|1092.4|1091.8|906
1623250530000|2021-06-09 14:55:30|1092.6|1092|1092.6|1092.2|1092.8|1092.2|1092.6|1091.8|696
1623250580000|2021-06-09 14:56:20|1092.8|1092.4|1092.8|1092.6|1092.8|1092.6|1092.8|1092.4|852
1623250590000|2021-06-09 14:56:30||1092.4||1092.2||1092.4||1092.2|60
1623250620000|2021-06-09 14:57:00||1092.4||1092.4||1092.4||1092.4|0
1623250640000|2021-06-09 14:57:20|1093|1092.2|1094|1093.6|1094|1093.6|1093|1092.2|2512
1623250650000|2021-06-09 14:57:30|1094.2|1093.8|1093.6|1093.2|1094.2|1093.8|1093.6|1093.2|3352
1623250660000|2021-06-09 14:57:40|1093.4|1093|1093.4|1092.8|1093.4|1093|1093.4|1092.8|1068
1623250670000|2021-06-09 14:57:50|1093.2||1093.2||1093.2||1093.2||0
1623250690000|2021-06-09 14:58:10||1092.6||1092.6||1092.6||1092.6|0
1623250700000|2021-06-09 14:58:20|1093|1092.4|1093|1092.4|1093|1092.4|1093|1092.4|0
1623250710000|2021-06-09 14:58:30|1093.2|1092.6|1093.2|1092.8|1093.2|1092.8|1093.2|1092.6|581
1623250720000|2021-06-09 14:58:40|1092.8|1092.6|1092.8|1092.2|1093.2|1092.8|1092.8|1092.2|5100
1623250730000|2021-06-09 14:58:50|1092.6|1092|1092.6|1092|1092.6|1092|1092.4|1092|250
1623250740000|2021-06-09 14:59:00|1092.4|1092.2|1092.2|1091.8|1092.4|1092.2|1092|1091.8|512
1623250750000|2021-06-09 14:59:10|1092|1091.6|1091.6|1091|1092|1091.6|1091.2|1090.6|4898
1623250760000|2021-06-09 14:59:20|1091.4|1090.8|1091|1090.4|1091.4|1091|1091|1090.4|6026
1623250780000|2021-06-09 14:59:40|1091.2|1090.6|1091.2|1090.6|1091.2|1091|1091|1090.6|2037
1623250790000|2021-06-09 14:59:50|1091|1090.4|1091|1090.6|1091|1090.6|1091|1090.4|0
1623250810000|2021-06-09 15:00:10|1091.2|1090.8|1091|1090.4|1091.2|1090.8|1090.6|1090|7896
1623250820000|2021-06-09 15:00:20|1090.8|1090|1090.2|1089.8|1090.8|1090.4|1090.2|1089.6|7767
1623250830000|2021-06-09 15:00:30|1090.4|1090.2|1090.4|1090|1090.4|1090.2|1090.2|1090|784
1623250840000|2021-06-09 15:00:40|1090.6|1089.8|1091.6|1091|1091.6|1091|1090.6|1089.8|2160
1623250850000|2021-06-09 15:00:50|1091.8|1091.2|1092|1091.8|1092|1091.8|1091.8|1091.2|363
1623250860000|2021-06-09 15:01:00|1092.2|1092|1092.4|1091.8|1092.6|1092|1092.2|1091.8|363
1623250890000|2021-06-09 15:01:30|1092.2|1091.6|1092|1091.6|1092.2|1091.6|1091.8|1091.6|232
1623250900000|2021-06-09 15:01:40|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|685
1623250910000|2021-06-09 15:01:50|1092|1091.6|1092|1091.4|1092|1091.8|1091.8|1091.4|1687
1623250920000|2021-06-09 15:02:00|1091.8||1091.8||1091.8||1091.8||0
1623250930000|2021-06-09 15:02:10|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|546
1623250960000|2021-06-09 15:02:40||1091.6||1091.4||1091.6||1091.4|0
1623250980000|2021-06-09 15:03:00|1092|1091.6|1092|1091.6|1092|1091.8|1091.8|1091.6|2149
1623251000000|2021-06-09 15:03:20||1091.8||1091.6||1091.8||1091.6|750
1623251020000|2021-06-09 15:03:40|1091.8|1091.4|1091.8|1091.4|1092|1091.4|1091.8|1091.4|2033
1623251030000|2021-06-09 15:03:50|1091.6|1091.2|1090.8|1090|1091.6|1091.2|1090.8|1090|1635
1623251040000|2021-06-09 15:04:00|1090.6|1090.2|1090.6|1090|1090.6|1090.4|1090.6|1090|1000
1623251050000|2021-06-09 15:04:10|1090.8|1090.2|1090.8|1090.4|1091|1090.6|1090.8|1090.2|1723
1623251060000|2021-06-09 15:04:20|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|1137
1623251070000|2021-06-09 15:04:30||1090.2||1090.4||1090.4||1090.2|0
1623251090000|2021-06-09 15:04:50|1091|1090.6|1091.4|1090.8|1091.6|1091|1091|1090.6|2655
1623251100000|2021-06-09 15:05:00||1091||1091||1091||1091|0
1623251110000|2021-06-09 15:05:10|1091.2||1091.2||1091.4||1091.2||250
1623251120000|2021-06-09 15:05:20|1091|1090.8|1091|1090.8|1091|1090.8|1091|1090.8|21
1623251130000|2021-06-09 15:05:30|1090.8|1090.6|1090.8|1090.4|1091|1090.6|1090.6|1090.4|1223
1623251140000|2021-06-09 15:05:40|1091|1090.6|1091.2|1090.6|1091.4|1090.8|1091|1090.6|285
1623251160000|2021-06-09 15:06:00|1091.4|1090.8|1091.4|1091|1091.6|1091|1091.4|1090.8|1495
1623251170000|2021-06-09 15:06:10||1090.8||1091||1091.2||1090.8|0
1623251180000|2021-06-09 15:06:20|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091.2|1056
1623251190000|2021-06-09 15:06:30|1092|1091.6|1092|1091.8|1092|1091.8|1092|1091.6|1712
1623251200000|2021-06-09 15:06:40|1092.2|1092|1093.2|1092.8|1093.6|1093|1092.2|1092|5590
1623251210000|2021-06-09 15:06:50||1092.6||1092.6||1092.6||1092.6|0
1623251220000|2021-06-09 15:07:00|1093|1092.4|1093|1092.6|1093|1092.6|1093|1092.4|413
1623251230000|2021-06-09 15:07:10|1092.8|1092.8|1093|1092.8|1093|1092.8|1092.8|1092.6|2658
1623251240000|2021-06-09 15:07:20||1092.6||1092.6||1092.6||1092.6|7
1623251250000|2021-06-09 15:07:30|||||||||6
1623251260000|2021-06-09 15:07:40|1092.8|1092.4|1093|1092.6|1093|1092.6|1092.6|1092.2|1470
1623251270000|2021-06-09 15:07:50|1093.2|1092.8|1093.2|1092.8|1093.2|1093|1093|1092.6|233
1623251290000|2021-06-09 15:08:10|1093|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.6|1
1623251310000|2021-06-09 15:08:30|||||||||317
1623251350000|2021-06-09 15:09:10|1093|1092.8|1093.2|1092.6|1093.2|1092.8|1093|1092.6|631
1623251380000|2021-06-09 15:09:40||1092.8||1092.8||1092.8||1092.8|0
1623251390000|2021-06-09 15:09:50|1093.4|1093|1093.6|1093.2|1093.8|1093.2|1093.4|1092.8|647
1623251400000|2021-06-09 15:10:00||1093.4||1093.2||1093.4||1093.2|11
1623251410000|2021-06-09 15:10:10|1093.8|1093.4|1093.4|1093|1094.2|1093.6|1093.2|1093|3335
1623251420000|2021-06-09 15:10:20|1093.2|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.6|649
1623251430000|2021-06-09 15:10:30|1093.2|1093|1093|1092.6|1093.4|1093|1093|1092.6|2675
1623251450000|2021-06-09 15:10:50|1093.2|1092.8|1093.8|1093.2|1093.8|1093.4|1093.2|1092.8|2636
1623251460000|2021-06-09 15:11:00|1094|1093.4|1094|1093.4|1094.2|1093.6|1093.8|1093.4|0
1623251470000|2021-06-09 15:11:10|1094.2|1093.6|1094.6|1094|1094.6|1094|1094.2|1093.6|6682
1623251480000|2021-06-09 15:11:20|1094.4||1094.6||1094.6||1094.4||0
1623251490000|2021-06-09 15:11:30|1094.4|1093.8|1093.6|1093|1094.4|1093.8|1093.4|1093|13250
1623251500000|2021-06-09 15:11:40|1093.4|1092.8|1092.8|1092.4|1093.4|1092.8|1092.8|1092.2|650
1623251520000|2021-06-09 15:12:00||1092.6||1092.4||1092.6||1092.4|0
1623251530000|2021-06-09 15:12:10|1093|1092.6|1093.6|1093|1093.6|1093.2|1093|1092.6|3131
1623251540000|2021-06-09 15:12:20|||||||||11
1623251550000|2021-06-09 15:12:30|||||||||250
1623251560000|2021-06-09 15:12:40|1093.4|1093.2|1093.6|1093.4|1094|1093.4|1093.4|1093.2|1647
1623251570000|2021-06-09 15:12:50|1093.8||1093.8||1094||1093.8||753
1623251610000|2021-06-09 15:13:30|1093.6|1093.2|1093|1092.4|1093.6|1093.2|1093|1092.4|5361
1623251620000|2021-06-09 15:13:40|1092.8|1092.2|1092.8|1092.2|1093|1092.4|1092.8|1092.2|0
1623251630000|2021-06-09 15:13:50||1092.4||1092.2||1092.4||1092.2|0
1623251660000|2021-06-09 15:14:20||1092.4||1092.4||1092.4||1092.4|0
1623251680000|2021-06-09 15:14:40|1092.2|1092|1092|1091.4|1092.2|1092|1091.8|1091.4|2306
1623251690000|2021-06-09 15:14:50||1091.2||1091.4||1091.4||1091.2|0
1623251700000|2021-06-09 15:15:00|1091.8|1091.2|1091.8|1091.1|1091.8|1091.2|1091.8|1090.7|0
1623251730000|2021-06-09 15:15:30|1092.3|1091.6|1091.8|1090.7|1092.3|1091.6|1091.8|1090.7|1
1623251740000|2021-06-09 15:15:40|1091.6|1090.9|1091.6|1090.7|1091.6|1090.9|1091.6|1090.7|718
1623251750000|2021-06-09 15:15:50|1091.4|1090.3|1091.7|1090.6|1091.9|1091|1091.2|1090.3|2333
1623251760000|2021-06-09 15:16:00|1091.2|1090.1|1091|1090.1|1091.5|1090.6|1091|1090.1|758
1623251790000|2021-06-09 15:16:30|1090.8|1090.6|1091.3|1090.6|1091.3|1090.6|1090.8|1090.6|0
1623251800000|2021-06-09 15:16:40|1090.4|1089.7|1090.9|1090.2|1090.9|1090.2|1090.4|1089.7|826
1623251830000|2021-06-09 15:17:10|1090.4|1089.7|1090.8|1089.9|1090.9|1090.2|1090.4|1089.7|0
1623251840000|2021-06-09 15:17:20|1091.3|1090.4|1091.3|1090.4|1091.3|1090.6|1090.8|1090.1|620
1623251850000|2021-06-09 15:17:30|1090.8|1090.1|1091.3|1090.6|1091.3|1090.6|1090.8|1090.1|0
1623251860000|2021-06-09 15:17:40|1090.8|1090.1|1090.8|1090.1|1090.8|1090.1|1090.8|1090.1|0
1623251890000|2021-06-09 15:18:10|1091.3|1090.6|1090.8|1089.9|1091.3|1090.6|1090.6|1089.7|2670
1623251900000|2021-06-09 15:18:20|1091.3|1090.4|1091.3|1090.4|1091.3|1090.4|1091.3|1090.4|0
1623251940000|2021-06-09 15:19:00|1090.8|1089.9|1091.2|1090.1|1091.2|1090.1|1090.8|1089.9|410
1623251950000|2021-06-09 15:19:10|1091.7|1090.8|1091.7|1090.8|1091.7|1090.8|1091.7|1090.8|0
1623251960000|2021-06-09 15:19:20|1091.2|1090.3|1091.7|1090.8|1091.7|1090.8|1091.2|1090.3|50
1623251980000|2021-06-09 15:19:40|1091.2|1090.3|1091|1090.1|1091.5|1090.6|1091|1090.1|826
1623251990000|2021-06-09 15:19:50|1091.5|1090.8|1091.5|1090.8|1091.5|1090.8|1091.5|1090.8|0
1623252000000|2021-06-09 15:20:00|1091.7|1090.6|1091.9|1091|1091.9|1091|1091.2|1090.3|117
1623252010000|2021-06-09 15:20:10|1092.3|1091.2|1092.3|1091.2|1092.3|1091.2|1091.8|1090.7|243
1623252020000|2021-06-09 15:20:20|1091.8|1090.9|1092.3|1091.4|1092.3|1091.4|1091.8|1090.9|0
1623252030000|2021-06-09 15:20:30|1091.8|1091.6|1091.8|1091.1|1091.8|1091.6|1091.8|1091.1|521
1623252040000|2021-06-09 15:20:40|1092.3|1091.6|1092.7|1091.8|1092.7|1091.8|1091.8|1091.1|167
1623252060000|2021-06-09 15:21:00|1092.2|1091.3|1092.7|1091.6|1092.7|1091.6|1092.2|1091.3|0
1623252070000|2021-06-09 15:21:10||1091.8||1091.8||1091.8||1091.8|0
1623252100000|2021-06-09 15:21:40|1092.2|1091.3|1092.1|1091.4|1092.3|1091.6|1091.6|1090.9|392
1623252110000|2021-06-09 15:21:50||1091.2||1091.4||1091.4||1091.2|260
1623252120000|2021-06-09 15:22:00|1091.9|1091|1091.6|1090.7|1091.9|1091|1091.4|1090.5|0
1623252130000|2021-06-09 15:22:10|1092.1|1091.2|1092.7|1091.8|1092.7|1091.8|1092.1|1091.2|0
1623252190000|2021-06-09 15:23:10|1092.2|1091.3|1092.4|1091.5|1092.9|1092|1092.2|1091.3|704
1623252220000|2021-06-09 15:23:40|1092.9|1092|1092.4|1091.5|1092.9|1092|1092.4|1091.5|112
1623252250000|2021-06-09 15:24:10|1092.2|1091.7|1092.4|1091.5|1092.9|1092|1092.2|1091.3|693
1623252260000|2021-06-09 15:24:20|1092.9|1092|1092.9|1092|1092.9|1092|1092.4|1091.5|910
1623252290000|2021-06-09 15:24:50|1092.4|1091.5|1091.8|1090.9|1092.4|1091.5|1091.8|1090.9|250
1623252310000|2021-06-09 15:25:10|1092.3|1091.4|1091.7|1090.6|1092.3|1091.4|1090.8|1089.9|2611
1623252320000|2021-06-09 15:25:20|1091.5|1090.4|1091.2|1090.1|1091.5|1090.4|1091|1090.1|1131
1623252330000|2021-06-09 15:25:30|||||||||48
1623252340000|2021-06-09 15:25:40|1091.5|1090.4|1090.6|1089.7|1091.5|1090.4|1090.6|1089.7|667
1623252350000|2021-06-09 15:25:50|1090.4|1089.5|1090.5|1089.8|1091.1|1090.2|1090.4|1089.5|11135
1623252360000|2021-06-09 15:26:00|1090.7|1089.3|1090.6|1089.7|1090.8|1089.7|1090.2|1089.3|2679
1623252380000|2021-06-09 15:26:20|1091.1|1090.2|1091.5|1090.6|1091.5|1090.6|1090.8|1089.7|0
1623252400000|2021-06-09 15:26:40|1091|1090.1|1091.5|1090.8|1091.5|1090.8|1091|1090.1|0
1623252410000|2021-06-09 15:26:50|1091|1090.3|1091.5|1090.8|1091.5|1090.8|1091|1090.3|507
1623252420000|2021-06-09 15:27:00|1091|1090.3|1091|1090.3|1091|1090.3|1091|1090.3|0
1623252440000|2021-06-09 15:27:20|1091.5|1090.1|1091.5|1090.6|1091.5|1090.6|1091.5|1090.1|212
1623252450000|2021-06-09 15:27:30|1091|1090.1|1091|1090.3|1091.5|1090.6|1091|1090.1|9
1623252460000|2021-06-09 15:27:40|1091.5|1090.8|1091.2|1090.3|1091.5|1090.8|1091|1090.1|287
1623252480000|2021-06-09 15:28:00|1091.5|1090.1|1091.5|1090.8|1091.5|1090.8|1091.5|1090.1|3
1623252490000|2021-06-09 15:28:10|1091|1090.3|1091|1090.3|1091.5|1090.8|1091|1090.3|0
1623252500000|2021-06-09 15:28:20|1091.5|1090.8|1090.6|1089.7|1091.5|1090.8|1090.6|1089.7|44
1623252510000|2021-06-09 15:28:30|1091.1|1090|1090.4|1089.5|1091.1|1090|1090.4|1089.3|0
1623252520000|2021-06-09 15:28:40|1090.9|1090|1090.6|1089.7|1091.1|1090.2|1090.6|1089.5|1
1623252530000|2021-06-09 15:28:50|1091.1|1090.2|1090.6|1089.7|1091.1|1090.2|1090.6|1089.7|0
1623252540000|2021-06-09 15:29:00|1090.4|1090.2|1091.2|1090.1|1091.7|1090.6|1090.4|1089.7|489
1623252560000|2021-06-09 15:29:20|1091.7|1090.6|1091.2|1090.3|1091.7|1090.6|1091.2|1090.3|0
1623252590000|2021-06-09 15:29:50|1091.7|1090.8|1090.7|1089.6|1091.7|1090.8|1090.7|1089.6|1517
1623308410000|2021-06-10 07:00:10|1090|1089.2|1090|1089.4|1090|1089.4|1090|1089.2|27340
1623308420000|2021-06-10 07:00:20|1091|1089.6|1090.8|1088.4|1092|1089.6|1090.8|1088.4|1732
1623308430000|2021-06-10 07:00:30|1090.6|1088.2|1090.4|1087.4|1090.6|1088.2|1090.4|1087.4|596
1623308440000|2021-06-10 07:00:40|1090.2||1089.8||1090.2||1089.8||0
1623308460000|2021-06-10 07:01:00||1087||1087||1087||1087|40
1623308470000|2021-06-10 07:01:10|1089.2|1086.6|1087|1085|1089.2|1086.6|1087|1085|1091
1623308480000|2021-06-10 07:01:20|1086.8|1084.6|1086.4|1084.6|1087.4|1084.8|1085.6|1083.8|1750
1623308490000|2021-06-10 07:01:30|1086.2|1083.8|1085.6|1083.8|1086.2|1083.8|1085.4|1083.8|0
1623308500000|2021-06-10 07:01:40|1085.4|1082.6|1085|1083.2|1085.4|1083.2|1083|1082.6|750
1623308510000|2021-06-10 07:01:50|1085.4|1083.4|1089|1086.8|1090|1087|1085.4|1083.4|1931
1623308520000|2021-06-10 07:02:00|1090|1087.2|1089.4|1087.6|1090|1087.6|1089.4|1086.2|0
1623308530000|2021-06-10 07:02:10|1089.2|1087.4|1089.4|1087|1090.4|1087.4|1089|1085.6|5302
1623308540000|2021-06-10 07:02:20|1089.2|1086.2|1089.4|1087.4|1089.4|1087.4|1089.2|1086|0
1623308560000|2021-06-10 07:02:40|1089.8|1087.6|1089.8|1088.6|1089.8|1088.6|1089.8|1087.6|318
1623308570000|2021-06-10 07:02:50|1090|1088.8|1091|1089.2|1091|1089.2|1090|1088.8|528
1623308590000|2021-06-10 07:03:10|1091.6|1089.4|1091.6|1090.4|1091.6|1090.4|1091.6|1089.4|1469
1623308600000|2021-06-10 07:03:20|1091.8|1090.6|1092.6|1091|1092.8|1091|1091.8|1090.6|2225
1623308610000|2021-06-10 07:03:30|1093.6||1092.6||1093.6||1092.6||0
1623308630000|2021-06-10 07:03:50|1094|1091.2|1092.6|1091.4|1094|1091.4|1092.6|1091.2|0
1623308640000|2021-06-10 07:04:00|1092.4|1091.2|1092.2|1090|1094|1091.2|1092.2|1089.8|1466
1623308650000|2021-06-10 07:04:10|1092.4|1090.2|1092.4|1090.6|1092.4|1090.6|1092.4|1090.2|0
1623308660000|2021-06-10 07:04:20|1094|1090.8|1093|1090.8|1094|1090.8|1092.8|1090.8|0
1623308670000|2021-06-10 07:04:30|1095.6|1091|1092.8|1090.8|1095.6|1091.4|1092.8|1090.8|5000
1623308690000|2021-06-10 07:04:50|1092.6|1090.6|1091.6|1089.6|1092.6|1090.8|1091.6|1089.6|1158
1623308700000|2021-06-10 07:05:00||1089.8||1089.6||1089.8||1089.6|0
1623308710000|2021-06-10 07:05:10|1091.4|1089.4|1089.2|1087.2|1091.4|1089.6|1089.2|1087|22157
1623308720000|2021-06-10 07:05:20|1089.4|1089.2|1089.2|1087.4|1090.6|1089.2|1089.2|1087.2|300
1623308730000|2021-06-10 07:05:30|1089|1087.2|1088.2|1086|1090.2|1087.2|1088.2|1085.8|56
1623308740000|2021-06-10 07:05:40|1088|1085.8|1087.8|1085.6|1088.2|1085.8|1087.4|1084.6|0
1623308750000|2021-06-10 07:05:50|1087.6|1085.4|1087.6|1085.2|1087.8|1085.4|1087.4|1085|0
1623308760000|2021-06-10 07:06:00|1087.4|1085|1086.8|1084.6|1087.4|1085|1086.8|1084.6|0
1623308770000|2021-06-10 07:06:10|1086.6|1084.4|1086|1084|1086.6|1084.4|1086|1084|0
1623308780000|2021-06-10 07:06:20|1086.6|1084.2|1086.4|1084|1086.8|1084.2|1086|1084|0
1623308790000|2021-06-10 07:06:30|1086.2|1085|1086|1084.2|1086.6|1085|1085.6|1083.4|4000
1623308800000|2021-06-10 07:06:40|1086.6|1084.6|1086.8|1084.6|1086.8|1084.6|1086.6|1084.6|0
1623308810000|2021-06-10 07:06:50||1084.8||1084.8||1084.8||1084.8|0
1623308820000|2021-06-10 07:07:00|1087.6|1085|1087.8|1085.4|1087.8|1087.2|1087.6|1085|6500
1623308830000|2021-06-10 07:07:10||1085.8||1086||1086||1085.8|0
1623308840000|2021-06-10 07:07:20|1087.6|1085.8|1087.6|1085.8|1087.6|1085.8|1087.6|1085.8|0
1623308850000|2021-06-10 07:07:30|1087.4|1085.2|1086.8|1085|1087.4|1085.2|1086.8|1084.6|0
1623308870000|2021-06-10 07:07:50|1085|1084.6|1085|1084|1085|1084.6|1084.8|1083.4|2431
1623308890000|2021-06-10 07:08:10|||||||||89
1623308900000|2021-06-10 07:08:20||1084.2||1084.4||1084.4||1083.6|0
1623308910000|2021-06-10 07:08:30||1084.6||1084.4||1084.6||1084.4|283
1623308920000|2021-06-10 07:08:40|1086|1084.6|1086.4|1085|1086.6|1085|1086|1084.4|1157
1623308930000|2021-06-10 07:08:50|1086.6|1085.2|1086.6|1085.2|1086.6|1085.2|1086.6|1085.2|0
1623308940000|2021-06-10 07:09:00|1087.2|1085.4|1087.6|1085.6|1087.8|1085.6|1087.2|1085.4|0
1623308950000|2021-06-10 07:09:10|1087.4|1085.4|1087.2|1085.4|1087.4|1085.4|1087.2|1085.4|0
1623308960000|2021-06-10 07:09:20|1087.4||1087.4||1087.4||1087.4||0
1623308970000|2021-06-10 07:09:30|1087.2|1085.2|1087.2|1085.6|1087.2|1085.6|1087|1085.2|0
1623308980000|2021-06-10 07:09:40|1087.4||1087.4||1087.4||1087.4||0
1623308990000|2021-06-10 07:09:50|1087.8|1085.8|1088.4|1086.6|1089|1086.6|1087.6|1085.8|100
1623309000000|2021-06-10 07:10:00|1086.6|1086.4|1086.6|1085.6|1086.6|1086.4|1086.6|1085.6|563
1623309010000|2021-06-10 07:10:10||1085.2||1085.2||1085.2||1085.2|0
1623309020000|2021-06-10 07:10:20|1086.4|1085|1085.6|1084|1086.4|1085|1085.2|1083.4|2121
1623309040000|2021-06-10 07:10:40|1085.4||1085.4||1085.4||1085.2||0
1623309060000|2021-06-10 07:11:00|1085.6||1085.4||1085.6||1085.4||0
1623309080000|2021-06-10 07:11:20|1085.2|1084.2|1085.4|1084.2|1085.4|1084.2|1085.2|1084.2|0
1623309110000|2021-06-10 07:11:50||1084.4||1084.4||1084.4||1084.4|0
1623309140000|2021-06-10 07:12:20||1084.6||1084.4||1084.6||1084.4|1000
1623309160000|2021-06-10 07:12:40|1085||1085||1085||1084.8||2408
1623309170000|2021-06-10 07:12:50|1085.4|1084.6|1086|1084.4|1086.4|1085.2|1085.4|1084.4|1448
1623309180000|2021-06-10 07:13:00|1085.8||1085.8||1085.8||1085.8||0
1623309250000|2021-06-10 07:14:10|1085.6|1084.6|1085.8|1084.6|1085.8|1084.6|1085.6|1084.6|0
1623309260000|2021-06-10 07:14:20|1086|1085.8|1086|1084.8|1086|1085.8|1085.8|1084.6|2000
1623309280000|2021-06-10 07:14:40||1084.6||1084.6||1084.6||1084.6|0
1623309290000|2021-06-10 07:14:50|1086.4|1086.2|1086.4|1085.2|1086.4|1086.2|1085.6|1085|12100
1623309300000|2021-06-10 07:15:00|1086.6|1085.4|1086.6|1085.4|1086.6|1085.6|1086.6|1085|374
1623309310000|2021-06-10 07:15:10|1086.4|1085|1086.6|1085.6|1086.6|1085.6|1086.4|1084.8|0
1623309320000|2021-06-10 07:15:20|1086.4|1086|1086.4|1085.6|1086.6|1086.2|1086|1085.6|1837
1623309330000|2021-06-10 07:15:30|1086.6||1086.4||1086.6||1086.4||0
1623309350000|2021-06-10 07:15:50|1086.6|1085.8|1086.6|1085.8|1086.6|1085.8|1086.6|1085.8|294
1623309370000|2021-06-10 07:16:10|1087.4|1086|1087.8|1086.4|1087.8|1086.4|1087.4|1085.8|979
1623309380000|2021-06-10 07:16:20|1088.2|1086.6|1088.2|1086.8|1088.2|1086.8|1088.2|1086.6|1139
1623309390000|2021-06-10 07:16:30|1088.6|1087|1088.8|1087.6|1088.8|1087.6|1088.6|1087|454
1623309420000|2021-06-10 07:17:00|1089.2|1087.8|1090.4|1088.8|1090.6|1088.8|1089.2|1087.8|294
1623309430000|2021-06-10 07:17:10||1089||1089.2||1089.2||1089|0
1623309470000|2021-06-10 07:17:50|1090.2|1089|1088.6|1087.6|1090.2|1089.2|1088.6|1087.6|2558
1623309500000|2021-06-10 07:18:20|1088.4|1087.4|1088.2|1086.8|1088.4|1087.4|1088.2|1086.8|903
1623309520000|2021-06-10 07:18:40|1088|1086.6|1087.6|1086.6|1088|1086.6|1087.4|1086.6|0
1623309540000|2021-06-10 07:19:00|1087.4||1087.4||1087.4||1087.4||0
1623309570000|2021-06-10 07:19:30|1087.6|1086.8|1088.2|1086.8|1088.2|1086.8|1087.6|1086.8|1538
1623309580000|2021-06-10 07:19:40|1088.4|1087|1088.6|1087.6|1088.6|1087.6|1087.4|1087|157
1623309590000|2021-06-10 07:19:50|1088.4|1087.4|1088.2|1087|1088.4|1087.4|1088.2|1087|250
1623309600000|2021-06-10 07:20:00|1088.4|1087.2|1088.4|1087.4|1088.6|1087.4|1088.4|1087.2|0
1623309610000|2021-06-10 07:20:10||1087.6||1087.4||1087.6||1087.4|0
1623309620000|2021-06-10 07:20:20|1088.6|1087.6|1089|1087.8|1089.2|1088|1088.6|1087.6|377
1623309650000|2021-06-10 07:20:50|1088.8|1087.6|1087|1086.2|1088.8|1087.8|1087|1085.8|1495
1623309660000|2021-06-10 07:21:00|1086.8|1086|1086.8|1085.6|1086.8|1086|1086.8|1085.6|0
1623309670000|2021-06-10 07:21:10|1087.2|1085.8|1086.6|1085.6|1087.2|1085.8|1086.6|1085.6|0
1623309690000|2021-06-10 07:21:30|1086.8|1085.8|1086.8|1085.6|1087.2|1086.6|1086.6|1085.6|957
1623309710000|2021-06-10 07:21:50|1087|1085.8|1087.2|1085.8|1087.2|1085.8|1087|1085.8|0
1623309720000|2021-06-10 07:22:00|1087||1087||1087||1087||0
1623309730000|2021-06-10 07:22:10||1085.6||1085.6||1085.6||1085.6|0
1623309740000|2021-06-10 07:22:20|1087.2|1085.8|1087.8|1086.6|1088.2|1086.6|1087|1085.8|1518
1623309750000|2021-06-10 07:22:30|1087.6|1086.4|1087.4|1086.2|1087.6|1086.4|1087.4|1086|0
1623309780000|2021-06-10 07:23:00|1087.2|1086|1085.8|1084.6|1087.2|1086|1085.8|1084.6|2414
1623309830000|2021-06-10 07:23:50|1086.2|1084.8|1085|1084|1086.4|1084.8|1084.4|1084|6248
1623309840000|2021-06-10 07:24:00|1085.2|1083.6|1084|1083|1085.2|1083.6|1084|1083|1800
1623309850000|2021-06-10 07:24:10|1083.8||1083.8||1083.8||1083.8||0
1623309890000|2021-06-10 07:24:50|1083.6|1082.8|1082.2|1080.8|1083.6|1082.8|1082.2|1080.6|1868
1623309900000|2021-06-10 07:25:00|1082||1081.6||1082||1081.6||0
1623309910000|2021-06-10 07:25:10|1082|1081|1083.2|1082.2|1083.2|1082.2|1082|1081|1082
1623309920000|2021-06-10 07:25:20|1083|1081.8|1082.6|1081.2|1083|1082.2|1082.4|1081.2|1186
1623309940000|2021-06-10 07:25:40|1082.4||1082.4||1082.4||1082.4||0
1623309950000|2021-06-10 07:25:50|1082.2|1081|1082.2|1080.8|1082.2|1081|1081.6|1080.2|782
1623309980000|2021-06-10 07:26:20|1082.4||1082.4||1082.4||1082.4||0
1623310000000|2021-06-10 07:26:40|1082.2|1080.6|1080.6|1079.2|1082.2|1080.6|1079.2|1079|8934
1623310010000|2021-06-10 07:26:50|1080.4|1079|1080|1079|1080.4|1079.8|1079.6|1079|5500
1623310020000|2021-06-10 07:27:00|1080.2|1080|1080.2|1079.4|1080.2|1080|1079.6|1079|11000
1623310030000|2021-06-10 07:27:10|1080.6|1079.6|1080.6|1079.8|1080.8|1080|1080.4|1079.4|1161
1623310040000|2021-06-10 07:27:20|1080.4|1079.2|1079.6|1078.8|1080.4|1079.2|1079.6|1078.2|7833
1623310050000|2021-06-10 07:27:30|1079.4|1079.2|1078.8|1078.2|1079.4|1079.2|1078.6|1078|5382
1623310060000|2021-06-10 07:27:40|1078.6|1078.4|1079.4|1078.4|1079.4|1078.6|1078.6|1078.2|1738
1623310070000|2021-06-10 07:27:50|1079.2|1078.6|1079.2|1078.4|1079.2|1078.6|1079.2|1078.4|0
1623310080000|2021-06-10 07:28:00|1079|1078.2|1078.4|1077.2|1079|1078.2|1078.2|1077|650
1623310100000|2021-06-10 07:28:20|1078.2|1077|1078|1076.6|1078.2|1077|1078|1076.6|0
1623310110000|2021-06-10 07:28:30|1077.6|1076.4|1077|1076|1077.6|1077|1077|1076|135
1623310120000|2021-06-10 07:28:40|1076.8|1075.8|1076.2|1075.2|1076.8|1075.8|1076.2|1075|375
1623310130000|2021-06-10 07:28:50|1076|1075|1075|1073.8|1076|1075|1075|1073.6|2567
1623310140000|2021-06-10 07:29:00|1074.8|1074|1074.4|1073.4|1075|1074.2|1074.4|1073|200
1623310150000|2021-06-10 07:29:10||1073||1073||1073.2||1073|0
1623310160000|2021-06-10 07:29:20|1074.2|1073.2|1074.6|1073.4|1074.6|1074.2|1074.2|1073|3200
1623310170000|2021-06-10 07:29:30|1074.8|1073.6|1075|1074|1075|1074.2|1074.8|1073.6|591
1623310180000|2021-06-10 07:29:40|1074|1073.8|1074.8|1073.8|1075|1073.8|1074|1073.8|100
1623310190000|2021-06-10 07:29:50|1075||1074.8||1075||1074.8||0
1623310200000|2021-06-10 07:30:00|1075|1074|1075.2|1073.8|1075.4|1074|1075|1073.8|2000
1623310220000|2021-06-10 07:30:20|1075.4|1074|1074.8|1074|1075.4|1074|1074.8|1074|0
1623310230000|2021-06-10 07:30:30||1074.2||1074.2||1074.2||1074.2|0
1623310240000|2021-06-10 07:30:40|1075|1074.8|1075.2|1074.4|1075.4|1074.8|1074.8|1074.2|1000
1623310250000|2021-06-10 07:30:50|1075.4||1075.4||1075.4||1075.4||0
1623310260000|2021-06-10 07:31:00|1075.2|1074.2|1074.4|1073.2|1075.2|1074.2|1074.4|1073.2|1981
1623310270000|2021-06-10 07:31:10||1073||1073||1073||1073|0
1623310280000|2021-06-10 07:31:20|1074.2|1072.6|1073.2|1072|1074.2|1072.6|1073.2|1071.8|3796
1623310290000|2021-06-10 07:31:30|1072.8|1071.6|1072.6|1071.2|1072.8|1071.8|1072.6|1071.2|0
1623310310000|2021-06-10 07:31:50|1072.2|1070.8|1073.6|1072.4|1073.6|1072.6|1072.2|1070.8|3209
1623310320000|2021-06-10 07:32:00|1073.8|1072.6|1073.8|1072.4|1073.8|1072.6|1073.6|1072.2|1000
1623310330000|2021-06-10 07:32:10|1074|1072.6|1074|1072.6|1074|1072.6|1074|1072.6|0
1623310340000|2021-06-10 07:32:20|1074.8|1073.6|1075.2|1073.8|1075.2|1073.8|1074.8|1073.6|4105
1623310350000|2021-06-10 07:32:30|1075||1075||1075||1075||0
1623310360000|2021-06-10 07:32:40|1074.8|1073.6|1074.8|1073.6|1074.8|1073.6|1074.8|1073.6|0
1623310370000|2021-06-10 07:32:50|1074.6|1073.2|1073.8|1072.8|1074.6|1073.2|1073.8|1072.8|1487
1623310380000|2021-06-10 07:33:00|1073.6|1072.6|1073.4|1072.6|1073.6|1072.6|1073.4|1072.6|1000
1623310390000|2021-06-10 07:33:10|1073.2|1072.4|1073.2|1072.2|1073.2|1072.4|1072.4|1072.2|6281
1623310400000|2021-06-10 07:33:20|1073|1072|1072.8|1071|1073|1072|1072.8|1071|3000
1623310410000|2021-06-10 07:33:30|1072.6|1070.8|1071.6|1070.4|1072.6|1071|1071.2|1070.2|356
1623310420000|2021-06-10 07:33:40|1071.4||1071.4||1071.4||1071.4||0
1623310430000|2021-06-10 07:33:50|1070.6|1070.6|1071.2|1070.4|1072.4|1071|1070.6|1070.4|2471
1623310440000|2021-06-10 07:34:00|1071.6|1071.4|1071.8|1070.4|1071.8|1071.4|1071.4|1070.4|3000
1623310450000|2021-06-10 07:34:10|1071.6||1071.4||1071.6||1071.4||0
1623310470000|2021-06-10 07:34:30|1071.6|1071.6|1071.6|1070.4|1071.8|1071.6|1071.4|1070.4|1460
1623310480000|2021-06-10 07:34:40|1071.4||1071.4||1071.4||1071.4||0
1623310490000|2021-06-10 07:34:50|1071.2|1071|1071.2|1070.6|1071.4|1071|1071|1070.4|3000
1623310500000|2021-06-10 07:35:00|1071|1070.4|1070.8|1070|1071|1070.4|1070.8|1070|1583
1623310520000|2021-06-10 07:35:20|1071|1070.2|1071|1070.4|1071|1070.4|1070.6|1070|2000
1623310530000|2021-06-10 07:35:30|1070.8|1070.2|1069.8|1068.8|1070.8|1070.2|1069.8|1068.6|16616
1623310540000|2021-06-10 07:35:40|1069.6|1068.4|1069.2|1068.2|1069.6|1068.4|1069.2|1068|0
1623310550000|2021-06-10 07:35:50|1069|1067.8|1068.4|1067.4|1069|1067.8|1067.4|1067.2|3039
1623310560000|2021-06-10 07:36:00|1069.8|1067.6|1069.6|1068.6|1070|1068.6|1068.8|1067.4|11717
1623310570000|2021-06-10 07:36:10|1069|1068.8|1070|1068.6|1070|1068.8|1069|1068.6|238
1623310580000|2021-06-10 07:36:20|1069.6|1068.4|1069.2|1067.8|1069.6|1068.4|1069.2|1067.8|1328
1623310590000|2021-06-10 07:36:30|1068.8|1068|1068.8|1067.8|1068.8|1068|1068.8|1067.8|0
1623310610000|2021-06-10 07:36:50|1068.6||1068.6||1068.6||1068.6||0
1623310620000|2021-06-10 07:37:00|1069|1068|1069.8|1068.2|1069.8|1068.2|1069|1068|1016
1623310630000|2021-06-10 07:37:10|1070|1068.4|1070.8|1069.6|1071|1069.6|1070|1068.4|890
1623310660000|2021-06-10 07:37:40||1069.4||1069.4||1069.4||1069.4|0
1623310690000|2021-06-10 07:38:10|1071.2|1069.6|1072.4|1070.8|1072.4|1070.8|1070.8|1069.6|9423
1623310700000|2021-06-10 07:38:20|1072.2|1071|1072.6|1071.2|1072.6|1071.2|1072|1070.8|936
1623310710000|2021-06-10 07:38:30|1072.4|1071|1072|1070.8|1072.4|1071.2|1071.4|1070.6|2282
1623310720000|2021-06-10 07:38:40||1071||1071||1071||1071|0
1623310730000|2021-06-10 07:38:50|1071.8||1071.8||1071.8||1071.8||0
1623310740000|2021-06-10 07:39:00|1072|1071.2|1074|1072.6|1074.2|1072.6|1072|1071.2|1451
1623310750000|2021-06-10 07:39:10|1073.8||1074.2||1074.2||1073.8||141
1623310760000|2021-06-10 07:39:20|1074||1074||1074.2||1074||0
1623310770000|2021-06-10 07:39:30|1074.2|1073.2|1073.8|1072.6|1074.2|1073.2|1073.8|1072.6|500
1623310790000|2021-06-10 07:39:50|1073.6|1072.4|1073.6|1072.4|1073.6|1072.4|1073.6|1072.4|300
1623310800000|2021-06-10 07:40:00||1072.2||1072||1072.2||1072|0
1623310870000|2021-06-10 07:41:10|1073.8|1073|1074.8|1073.8|1074.8|1073.8|1073.8|1073|2572
1623310880000|2021-06-10 07:41:20||1073.6||1074||1074||1073.4|0
1623310920000|2021-06-10 07:42:00|1075.2|1075|1077|1075.4|1077|1075.4|1075.2|1075|3346
1623310970000|2021-06-10 07:42:50|1076.8|1075.2|1075.4|1074.2|1076.8|1075.2|1075.4|1074.2|2340
1623310980000|2021-06-10 07:43:00|1075.2|1074|1075.2|1074.2|1075.6|1075|1075.2|1074|334
1623311000000|2021-06-10 07:43:20|1075|1075|1075.8|1074.8|1075.8|1075.2|1075|1074.2|3700
1623311010000|2021-06-10 07:43:30||1074.6||1075.2||1075.2||1074.4|196
1623311030000|2021-06-10 07:43:50|1075.6|1075|1076.4|1075.4|1076.4|1075.6|1075.4|1074.4|2367
1623311060000|2021-06-10 07:44:20|1075.8||1075.8||1075.8||1075.8||0
1623311070000|2021-06-10 07:44:30|1076.2|1075.6|1076.4|1075.8|1076.4|1075.8|1076.2|1075.6|3
1623311090000|2021-06-10 07:44:50|1076.6|1076|1075.8|1074.8|1076.8|1076.2|1075.8|1074.8|3502
1623311100000|2021-06-10 07:45:00|1075.6|1074.6|1074.2|1073.4|1075.6|1074.6|1074.2|1073.4|2606
1623311110000|2021-06-10 07:45:10|1074|1073.2|1074.2|1073.6|1074.2|1073.6|1073.6|1072.4|900
1623311120000|2021-06-10 07:45:20|1074|1073.2|1074.2|1073.2|1074.2|1073.2|1073.8|1073|382
1623311140000|2021-06-10 07:45:40||1073.6||1073.6||1073.6||1073.2|0
1623311150000|2021-06-10 07:45:50|1074.6|1073.8|1074.6|1074|1074.6|1074|1074.6|1073.8|1258
1623311170000|2021-06-10 07:46:10|1074.4|1073.8|1074.4|1073.4|1074.4|1073.8|1074.4|1073.4|77
1623311190000|2021-06-10 07:46:30|1074.2|1073.2|1073.8|1073|1074.2|1073.2|1073.8|1073|0
1623311200000|2021-06-10 07:46:40|1074|1073.2|1074.4|1073.2|1074.4|1073.2|1073.8|1073.2|0
1623311220000|2021-06-10 07:47:00||1073||1073.6||1073.6||1073|0
1623311250000|2021-06-10 07:47:30|1074.6||1074.6||1074.6||1074.6||0
1623311260000|2021-06-10 07:47:40|1074.4|1073.4|1074.2|1073.4|1074.4|1073.4|1074.2|1073|1283
1623311270000|2021-06-10 07:47:50|1074.4||1074.4||1074.4||1074.4||0
1623311290000|2021-06-10 07:48:10|1074.2|1073.2|1074|1073|1074.2|1073.2|1074|1073|0
1623311320000|2021-06-10 07:48:40|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|0
1623311330000|2021-06-10 07:48:50|1074.4|1073.4|1074.4|1073.4|1074.6|1073.4|1074.2|1073.4|869
1623311340000|2021-06-10 07:49:00|1074.6||1074.6||1074.6||1074.6||0
1623311360000|2021-06-10 07:49:20|1074.8|1073.6|1075|1074|1075|1074|1074.8|1073.6|3187
1623311390000|2021-06-10 07:49:50|1075.2|1074.2|1075.6|1074.4|1075.6|1074.4|1075.2|1074.2|2347
1623311410000|2021-06-10 07:50:10|1075.4|1074.2|1074.8|1074|1075.4|1074.2|1074.8|1074|2289
1623311430000|2021-06-10 07:50:30||1073.8||1073.8||1073.8||1073.8|0
1623311450000|2021-06-10 07:50:50|1075|1074|1075.2|1074|1075.2|1074|1075|1074|0
1623311470000|2021-06-10 07:51:10|1075.4|1074.2|1075.4|1074.4|1075.4|1074.4|1075.4|1074.2|100
1623311480000|2021-06-10 07:51:20|1075.6||1075.6||1075.6||1075.6||0
1623311490000|2021-06-10 07:51:30|1075.4|1074.8|1075.2|1074|1075.4|1074.8|1075.2|1074|200
1623311510000|2021-06-10 07:51:50|1075|1073.8|1074.6|1073.6|1075|1073.8|1074.6|1073.6|0
1623311520000|2021-06-10 07:52:00|1074.8|1073.8|1073.6|1073|1075|1074|1073.4|1073|5359
1623311530000|2021-06-10 07:52:10|1073.8||1073.8||1073.8||1073.8||0
1623311540000|2021-06-10 07:52:20|1073.6|1072.8|1073.4|1072.8|1073.6|1072.8|1073.4|1072.6|1601
1623311550000|2021-06-10 07:52:30||1072.6||1072.6||1072.6||1072.6|0
1623311560000|2021-06-10 07:52:40|1073.6|1072.8|1073.6|1072.8|1073.6|1072.8|1073.6|1072.8|0
1623311570000|2021-06-10 07:52:50|1073.4|1072.6|1073.6|1072.8|1073.6|1072.8|1073.4|1072.6|400
1623311580000|2021-06-10 07:53:00|1075.4|1075.2|1074.6|1073.2|1075.4|1075.2|1074.6|1073|28000
1623311600000|2021-06-10 07:53:20|1074.4||1074.2||1074.4||1074.2||183
1623311640000|2021-06-10 07:54:00||1073.6||1073.4||1073.6||1073.4|100
1623311660000|2021-06-10 07:54:20||1073.6||1073.6||1073.6||1073.6|0
1623311670000|2021-06-10 07:54:30|1074.6|1073.8|1075.6|1074.8|1075.6|1074.8|1074.6|1073.8|374
1623311680000|2021-06-10 07:54:40|1075.4|1074.6|1075.4|1074|1075.4|1074.6|1075.4|1074|540
1623311710000|2021-06-10 07:55:10||1074.2||1074.4||1074.4||1074.2|0
1623311730000|2021-06-10 07:55:30|1075.6|1075|1076.4|1075.6|1076.4|1075.6|1075.6|1075|197
1623311740000|2021-06-10 07:55:40|1076.6||1076.6||1076.6||1076.6||0
1623311750000|2021-06-10 07:55:50||1075.8||1075.8||1075.8||1075.8|0
1623311760000|2021-06-10 07:56:00|1077||1077||1077||1077||0
1623311780000|2021-06-10 07:56:20|1076.8|1075.6|1076.6|1075.6|1077|1075.8|1076.4|1075.2|4932
1623311790000|2021-06-10 07:56:30||1075.8||1075.8||1075.8||1075.8|0
1623311810000|2021-06-10 07:56:50|1076.4|1075.6|1076.2|1075.2|1076.4|1075.6|1076|1075.2|2086
1623311820000|2021-06-10 07:57:00|1076.4|1075.4|1074.6|1074|1076.4|1075.4|1074.6|1073.8|29073
1623311830000|2021-06-10 07:57:10|1074.4|1073.8|1074|1073|1074.4|1073.8|1074|1073|0
1623311860000|2021-06-10 07:57:40||1073.2||1073.2||1073.2||1073.2|50
1623311900000|2021-06-10 07:58:20|1074.4|1074|1075|1074.2|1075|1074.2|1074.4|1074|6714
1623311920000|2021-06-10 07:58:40|1075.4|1074.4|1075|1074.8|1075.6|1075|1075|1074.4|751
1623311930000|2021-06-10 07:58:50|1075.6|1075|1075.8|1075|1076|1075.4|1075.6|1075|649
1623311940000|2021-06-10 07:59:00|1076|1075.2|1076.4|1075.4|1076.6|1075.4|1076|1075.2|0
1623311950000|2021-06-10 07:59:10|1076.6|1075.6|1076.4|1075.2|1076.6|1075.6|1076.4|1075.2|249
1623311960000|2021-06-10 07:59:20|1076.2||1076.4||1076.4||1076.2||0
1623312010000|2021-06-10 08:00:10||1075.6||1075.8||1075.8||1075.6|0
1623312020000|2021-06-10 08:00:20|1076.6|1076|1077.4|1076.2|1077.4|1076.2|1076.6|1076|72
1623312030000|2021-06-10 08:00:30|1077.2||1077.2||1077.2||1077.2||0
1623312050000|2021-06-10 08:00:50|1077.4||1077.6||1077.6||1077.4||0
1623312060000|2021-06-10 08:01:00|1077.4||1077.4||1077.4||1077.4||0
1623312070000|2021-06-10 08:01:10|1077|1076|1076.8|1075.6|1077|1076|1076.8|1075.6|1586
1623312090000|2021-06-10 08:01:30|||||||||15
1623312100000|2021-06-10 08:01:40|1076.6||1076.4||1076.6||1076.4||0
1623312110000|2021-06-10 08:01:50|1076.2||1076.2||1076.2||1076.2||0
1623312120000|2021-06-10 08:02:00|1076|1075.4|1075.8|1075.2|1076.2|1075.4|1075.6|1075|1130
1623312130000|2021-06-10 08:02:10||1075||1075||1075||1075|0
1623312150000|2021-06-10 08:02:30|1076|1075.2|1076.2|1075.6|1076.2|1075.6|1076|1075.2|1145
1623312160000|2021-06-10 08:02:40|1076.4|1075.8|1077.4|1075.8|1077.4|1075.8|1076.4|1075.8|132
1623312170000|2021-06-10 08:02:50||1076||1076.6||1076.6||1076|0
1623312190000|2021-06-10 08:03:10|1077.2|1076.4|1077.2|1076.4|1077.2|1076.4|1077.2|1076.2|1236
1623312200000|2021-06-10 08:03:20|1077|1076.2|1076.8|1076|1077|1076.2|1076.8|1076|300
1623312210000|2021-06-10 08:03:30|1076.4|1075.8|1076.4|1075.4|1076.4|1075.8|1076.2|1075.4|0
1623312220000|2021-06-10 08:03:40|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1623312230000|2021-06-10 08:03:50|1076|1075|1075.6|1074.8|1076|1075|1075.6|1074.8|4636
1623312240000|2021-06-10 08:04:00|1075.4|1074.6|1075.2|1074.2|1075.4|1074.6|1075.2|1074|5326
1623312270000|2021-06-10 08:04:30||1074.4||1074.4||1074.4||1074.4|0
1623312280000|2021-06-10 08:04:40|1075.4|1074.6|1076|1075|1076|1075.2|1075.4|1074.6|1095
1623312290000|2021-06-10 08:04:50|||||||||2000
1623312310000|2021-06-10 08:05:10||1075.2||1075.4||1075.4||1075.2|0
1623312320000|2021-06-10 08:05:20||1075.6||1075.6||1075.6||1075.6|0
1623312330000|2021-06-10 08:05:30|1075.8|1075.4|1075.8|1075|1075.8|1075.4|1075.4|1074.8|283
1623312340000|2021-06-10 08:05:40|1075.6|1074.8|1076|1075|1076|1075|1075.6|1074.8|0
1623312370000|2021-06-10 08:06:10|1076.2|1075.2|1076.4|1075.8|1076.4|1075.8|1076.2|1075.2|648
1623312380000|2021-06-10 08:06:20|1076.6|1076|1077.4|1076.6|1077.4|1076.6|1076.6|1076|248
1623312400000|2021-06-10 08:06:40|1077.2|1076.4|1077.2|1076.4|1077.2|1076.4|1077.2|1076.4|2286
1623312420000|2021-06-10 08:07:00||1076.8||1076.8||1076.8||1076.8|0
1623312430000|2021-06-10 08:07:10|1077.4|1077|1078|1077.2|1078.4|1077.6|1077.4|1077|1372
1623312440000|2021-06-10 08:07:20|1077.2|1077.4|1077.4|1076.2|1078|1077.4|1076.8|1076.2|16352
1623312450000|2021-06-10 08:07:30|1077|1076.4|1077|1076.4|1077|1076.4|1077|1076.4|0
1623312460000|2021-06-10 08:07:40|1077.4|1076.6|1077.8|1076.6|1077.8|1076.8|1077.2|1076.6|1002
1623312470000|2021-06-10 08:07:50|1078|1076.8|1077.8|1077|1078|1077|1077.8|1076.8|370
1623312480000|2021-06-10 08:08:00||1076.8||1076.6||1076.8||1076.6|0
1623312490000|2021-06-10 08:08:10||1077||1077||1077||1077|0
1623312500000|2021-06-10 08:08:20|1077.6|1076.8|1077|1076.2|1077.6|1076.8|1077|1076|15
1623312510000|2021-06-10 08:08:30||1076||1076||1076||1076|0
1623312520000|2021-06-10 08:08:40|1076.8||1076.8||1076.8||1076.8||0
1623312530000|2021-06-10 08:08:50|1077||1077||1077||1077||0
1623312540000|2021-06-10 08:09:00|1076.8|1075.8|1076.8|1075.6|1076.8|1075.8|1076.8|1075.6|0
1623312550000|2021-06-10 08:09:10|1076.6|1075.4|1076.4|1075.4|1076.6|1075.6|1076.4|1075.4|0
1623312600000|2021-06-10 08:10:00||1075.6||1075.6||1075.6||1075.6|0
1623312610000|2021-06-10 08:10:10|1076.6|1075.8|1076.8|1076|1076.8|1076|1076.6|1075.8|3305
1623312620000|2021-06-10 08:10:20|1077||1077||1077||1077||0
1623312630000|2021-06-10 08:10:30|1077.2|1076.2|1077.2|1076.4|1077.2|1076.6|1077|1076.2|406
1623312640000|2021-06-10 08:10:40|1077.4||1077.4||1077.4||1077.4||0
1623312670000|2021-06-10 08:11:10|1077.8|1076.2|1077|1076|1077.8|1076.2|1076.8|1076|1000
1623312700000|2021-06-10 08:11:40|1077.2|1077|1077.6|1077|1077.6|1077|1077.2|1077|2004
1623312730000|2021-06-10 08:12:10||1077.2||1077||1077.2||1077|500
1623312740000|2021-06-10 08:12:20|1078|1077.2|1077.6|1077|1078|1077.6|1077.6|1077|2294
1623312750000|2021-06-10 08:12:30|1077.4|1076.8|1076.8|1076.2|1077.4|1076.8|1076.8|1076.2|3340
1623312760000|2021-06-10 08:12:40|1076.6|1076|1076.6|1075.8|1076.6|1076|1076.6|1075.8|290
1623312780000|2021-06-10 08:13:00|1076.8|1076|1077.4|1076.6|1077.4|1076.6|1076.8|1076|1251
1623312790000|2021-06-10 08:13:10|1077.2|1076.8|1077.2|1076.4|1077.2|1076.8|1077.2|1076.4|0
1623312800000|2021-06-10 08:13:20|1077|1076.2|1077|1076|1077|1076.4|1077|1076|0
1623312810000|2021-06-10 08:13:30|1076.8||1076.8||1076.8||1076.8||0
1623312820000|2021-06-10 08:13:40|1077|1076.2|1077.2|1076.4|1077.2|1076.4|1077|1076.2|100
1623312830000|2021-06-10 08:13:50|1077.4|1076.8|1077.8|1077|1077.8|1077|1077.4|1076.6|101
1623312840000|2021-06-10 08:14:00|1078|1077.2|1078|1077.2|1078|1077.2|1078|1077.2|0
1623312900000|2021-06-10 08:15:00|1077.8|1077|1077.8|1077|1077.8|1077|1077.8|1077|0
1623312910000|2021-06-10 08:15:10|1077.6|1076.8|1077.6|1077|1077.6|1077.2|1077.2|1076.6|1124
1623312920000|2021-06-10 08:15:20||1076.8||1076.8||1076.8||1076.8|0
1623312930000|2021-06-10 08:15:30||1077||1077||1077||1077|500
1623312950000|2021-06-10 08:15:50|1077.8|1077.2|1078.8|1078|1078.8|1078|1077.8|1077.2|829
1623312970000|2021-06-10 08:16:10|1079|1078.2|1078|1077|1079|1078.2|1078|1077|1332
1623312980000|2021-06-10 08:16:20|1078.2|1077.2|1078.4|1077.6|1078.6|1078.2|1078|1077.2|2463
1623312990000|2021-06-10 08:16:30|1078.6||1078.6||1078.6||1078.6||0
1623313020000|2021-06-10 08:17:00|1078.4|1077.4|1077.2|1076.4|1078.4|1077.4|1077.2|1076.4|27164
1623313030000|2021-06-10 08:17:10|1077.4|1076.6|1077.8|1076.8|1077.8|1076.8|1077.4|1076.6|250
1623313090000|2021-06-10 08:18:10|1078|1077|1078.2|1077.2|1078.2|1077.2|1078|1077|0
1623313100000|2021-06-10 08:18:20|1078|1077.4|1078|1077.6|1078|1077.6|1078|1077.4|0
1623313110000|2021-06-10 08:18:30|1078.4|1077.8|1078.6|1077.8|1078.6|1078|1078|1077.8|520
1623313120000|2021-06-10 08:18:40|1078.4|1077.6|1078.8|1078|1078.8|1078|1078|1077.4|275
1623313130000|2021-06-10 08:18:50|1078.6|1077.8|1078.8|1078|1078.8|1078|1078.6|1077.8|0
1623313140000|2021-06-10 08:19:00|1078.6|1077.8|1078.4|1077.6|1078.6|1078.2|1078.4|1077.6|811
1623313160000|2021-06-10 08:19:20|1078.6|1077.8|1078.6|1077.6|1078.6|1077.8|1078.6|1077.6|0
1623313180000|2021-06-10 08:19:40|1078.4|1077.4|1078.2|1077.4|1078.4|1077.4|1078|1077.4|0
1623313210000|2021-06-10 08:20:10|1078|1077.6|1077.2|1076.2|1078|1077.6|1077.2|1076.2|1900
1623313240000|2021-06-10 08:20:40||1076.4||1076.4||1076.4||1076.4|0
1623313260000|2021-06-10 08:21:00|1077|1076.6|1077.2|1076.6|1077.2|1076.6|1077|1076.6|437
1623313280000|2021-06-10 08:21:20|1077.4|1076.8|1077.8|1077.2|1077.8|1077.2|1077.4|1076.8|3582
1623313300000|2021-06-10 08:21:40|1077.6|1077|1077.2|1076.4|1077.6|1077|1077.2|1076.2|1805
1623313310000|2021-06-10 08:21:50|1077.4|1077.2|1077.2|1076.6|1077.4|1077.2|1077.2|1076.6|3000
1623313320000|2021-06-10 08:22:00|1077.4|1076.8|1077.4|1076.8|1077.8|1077.2|1077.2|1076.6|6255
1623313330000|2021-06-10 08:22:10|1077.2|1076.6|1077.4|1076.8|1077.4|1076.8|1077|1076.6|62
1623313340000|2021-06-10 08:22:20|1077.6|1076.6|1077.6|1076.8|1077.6|1076.8|1077.4|1076.6|0
1623313350000|2021-06-10 08:22:30|1077.4|1077|1077.4|1076.8|1077.4|1077|1077.4|1076.8|50
1623313370000|2021-06-10 08:22:50|1077.6||1077.6||1077.6||1077.6||0
1623313380000|2021-06-10 08:23:00|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|7074
1623313390000|2021-06-10 08:23:10|1077.8|1077.4|1077.8|1077.2|1077.8|1077.6|1077.6|1076.8|15882
1623313420000|2021-06-10 08:23:40|1077.6|1077.6|1078|1077.4|1078|1077.6|1077.6|1077.2|783
1623313440000|2021-06-10 08:24:00|1078.2|1077.8|1078.8|1078|1079|1078.2|1078.2|1077.8|25506
1623313450000|2021-06-10 08:24:10||1078.2||1078.2||1078.2||1078.2|0
1623313470000|2021-06-10 08:24:30|1079|1078|1078.8|1078|1079|1078.2|1078.2|1077.6|2150
1623313480000|2021-06-10 08:24:40|1078.6||1078.6||1078.6||1078.4||502
1623313490000|2021-06-10 08:24:50|1078.4|1077.8|1078.2|1077.6|1078.4|1077.8|1078.2|1077.6|510
1623313510000|2021-06-10 08:25:10|1078||1078||1078||1078||0
1623313520000|2021-06-10 08:25:20|1078.2||1078.4||1078.4||1078.2||0
1623313540000|2021-06-10 08:25:40|1078.2|1077.4|1078.2|1077.6|1078.2|1077.6|1077.8|1077.4|557
1623313550000|2021-06-10 08:25:50|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.2|963
1623313560000|2021-06-10 08:26:00|1077.8|1077.2|1078|1077.4|1078.2|1077.6|1077.6|1077|1443
1623313570000|2021-06-10 08:26:10|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|500
1623313580000|2021-06-10 08:26:20||1077||1077.2||1077.2||1077|0
1623313590000|2021-06-10 08:26:30|1077.6|1077|1077.6|1076.8|1077.6|1077|1077.6|1076.8|0
1623313600000|2021-06-10 08:26:40||1076.6||1076.6||1076.6||1076.6|0
1623313610000|2021-06-10 08:26:50|1077.4|1076.4|1077.2|1076.6|1077.4|1077.2|1077.2|1076.4|3412
1623313620000|2021-06-10 08:27:00|1077|1076.4|1076|1075.4|1077|1076.6|1076|1075.4|5690
1623313630000|2021-06-10 08:27:10|1075.8|1075.6|1075.2|1074.6|1075.8|1075.6|1075.2|1074.6|1812
1623313640000|2021-06-10 08:27:20|1075|1074.4|1075|1074.2|1075|1074.4|1075|1074.2|0
1623313650000|2021-06-10 08:27:30|1074.8||1074.8||1074.8||1074.8||0
1623313660000|2021-06-10 08:27:40|1074.6|1074|1074.4|1074|1074.6|1074|1074.4|1074|395
1623313680000|2021-06-10 08:28:00|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.6|601
1623313690000|2021-06-10 08:28:10|1074.4|1074|1075|1074.4|1075|1074.6|1074.4|1074|1316
1623313700000|2021-06-10 08:28:20|1074.8|1074.6|1076|1075.4|1076|1075.4|1074.8|1074.6|2709
1623313720000|2021-06-10 08:28:40|1075.8|1074.4|1074.8|1074.2|1075.8|1074.6|1074.6|1074.2|20720
1623313730000|2021-06-10 08:28:50|1075|1074.4|1075|1074.6|1075|1074.6|1075|1074.4|0
1623313740000|2021-06-10 08:29:00|1075.2|1074.4|1075.2|1074.4|1075.2|1074.6|1075.2|1074.4|752
1623313750000|2021-06-10 08:29:10|1075|1074.2|1074.8|1074.2|1075|1074.2|1074.8|1074.2|0
1623313760000|2021-06-10 08:29:20|1075|1074.4|1075|1074.4|1075|1074.6|1075|1074.4|2000
1623313770000|2021-06-10 08:29:30|1074.8|1074.2|1074.4|1073.6|1074.8|1074.2|1074.4|1073.4|382
1623313780000|2021-06-10 08:29:40|1074.2|1073.4|1074.8|1074|1075.2|1075|1074|1073.2|20000
1623313790000|2021-06-10 08:29:50|1075|1074.2|1074.8|1074|1075|1074.2|1074.6|1074|470
1623313800000|2021-06-10 08:30:00|1075|1074.2|1074.6|1074|1075|1074.2|1074.6|1074|0
1623313810000|2021-06-10 08:30:10|1074.8|1074.2|1075|1074.2|1075|1074.2|1074.8|1074.2|0
1623313820000|2021-06-10 08:30:20|1074.8|1074|1074.6|1073.8|1074.8|1074|1074.6|1073.8|0
1623313830000|2021-06-10 08:30:30|1074|1074|1074|1073.6|1074|1074|1074|1073.4|1108
1623313840000|2021-06-10 08:30:40|1074.4|1073.8|1074.6|1074|1074.6|1074|1074.4|1073.8|135
1623313850000|2021-06-10 08:30:50||1074.2||1074||1074.2||1074|470
1623313870000|2021-06-10 08:31:10|1074.4||1074.6||1074.6||1074.2||2560
1623313880000|2021-06-10 08:31:20|1074.4||1074.4||1074.4||1074.4||0
1623313890000|2021-06-10 08:31:30|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|250
1623313910000|2021-06-10 08:31:50|1074.8|1074.4|1075.2|1074.6|1075.4|1074.8|1074.8|1074.4|2500
1623313920000|2021-06-10 08:32:00|1075.4|1074.4|1075.4|1074.6|1075.4|1074.6|1075.4|1074.4|0
1623313930000|2021-06-10 08:32:10||1074.8||1074.6||1074.8||1074.6|0
1623313960000|2021-06-10 08:32:40|1075.2|1074.4|1074.4|1074|1075.2|1074.4|1074.2|1074|6875
1623313970000|2021-06-10 08:32:50|1074.2|1073.8|1074|1073.4|1074.2|1073.8|1074|1073.4|2900
1623313980000|2021-06-10 08:33:00|1073.8|1073.6|1074.4|1073.6|1074.6|1074|1073.8|1073.4|780
1623313990000|2021-06-10 08:33:10|1074.2|1073.4|1075|1074.4|1075.2|1074.4|1074.2|1073.4|2660
1623314000000|2021-06-10 08:33:20|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074|0
1623314020000|2021-06-10 08:33:40||1074||1074||1074||1074|0
1623314030000|2021-06-10 08:33:50||1074.2||1074.2||1074.2||1074.2|0
1623314040000|2021-06-10 08:34:00||1074.4||1074.4||1074.4||1074.4|0
1623314050000|2021-06-10 08:34:10|1075|1074.6|1075.2|1074.6|1075.4|1074.8|1075|1074.6|713
1623314060000|2021-06-10 08:34:20|1075|1074.4|1075.2|1074.4|1075.2|1074.4|1075|1074.4|0
1623314070000|2021-06-10 08:34:30|1075|1074.2|1074.6|1073.6|1075|1074.2|1074|1073.4|2323
1623314100000|2021-06-10 08:35:00|1074.4||1074.4||1074.4||1074.4||0
1623314120000|2021-06-10 08:35:20|1074.6||1074.4||1074.6||1074.4||500
1623314130000|2021-06-10 08:35:30|1074.6|1073.8|1074.6|1073.8|1074.6|1073.8|1074.6|1073.8|510
1623314140000|2021-06-10 08:35:40||1074||1074||1074||1074|0
1623314170000|2021-06-10 08:36:10|1074.8|1074.2|1074.8|1074.4|1074.8|1074.4|1074.8|1074.2|513
1623314180000|2021-06-10 08:36:20|1075|1074.6|1075|1074.4|1075|1074.6|1074.8|1074.2|2825
1623314210000|2021-06-10 08:36:50|1074.8|1074.6|1074.2|1073.6|1074.8|1074.6|1074.2|1073.6|1908
1623314220000|2021-06-10 08:37:00||1073.8||1073.6||1073.8||1073.6|6
1623314230000|2021-06-10 08:37:10|1074|1073.4|1074|1073.6|1074|1073.6|1074|1073.4|0
1623314240000|2021-06-10 08:37:20|1074.2|1073.4|1074.2|1073.6|1074.2|1073.6|1074.2|1073.4|285
1623314250000|2021-06-10 08:37:30||1073.8||1073.8||1073.8||1073.8|0
1623314260000|2021-06-10 08:37:40|1074|1073.6|1073.6|1072.8|1074|1073.6|1073.6|1072.8|253
1623314280000|2021-06-10 08:38:00|1073.4|1073|1072.4|1071.6|1073.4|1073|1072.4|1071.6|803
1623314290000|2021-06-10 08:38:10|1072.2||1072.2||1072.2||1072.2||0
1623314300000|2021-06-10 08:38:20||1071.4||1071.4||1071.4||1071.4|0
1623314310000|2021-06-10 08:38:30|1072||1072||1072||1072||0
1623314320000|2021-06-10 08:38:40|1072.2|1071.6|1072.2|1071.4|1072.2|1071.6|1072.2|1071.4|0
1623314340000|2021-06-10 08:39:00|1072|1071.2|1072.2|1071.4|1072.2|1071.4|1072|1071.2|0
1623314360000|2021-06-10 08:39:20|1072.4|1071.6|1072.4|1071.4|1073.4|1073|1072.4|1071.4|13300
1623314370000|2021-06-10 08:39:30|1072.2|1071.6|1072.2|1071.6|1072.2|1072|1072.2|1071.6|0
1623314380000|2021-06-10 08:39:40|1072.4|1071.8|1073|1072|1073|1072.2|1071.8|1071.4|3377
1623314390000|2021-06-10 08:39:50|1072.8||1072.8||1072.8||1072.8||0
1623314400000|2021-06-10 08:40:00|1072.6||1072.6||1072.6||1072.6||0
1623314410000|2021-06-10 08:40:10|1072.4|1071.8|1072.4|1071.8|1072.6|1071.8|1072.4|1071.8|0
1623314430000|2021-06-10 08:40:30|1072.6|1072|1073.6|1072.8|1073.6|1072.8|1072.6|1072|2443
1623314440000|2021-06-10 08:40:40|1073.4|1073|1073.4|1072.8|1073.4|1073|1073.2|1072.6|13
1623314450000|2021-06-10 08:40:50|1073.6|1073|1073.2|1072.4|1073.6|1073|1073|1072.4|0
1623314460000|2021-06-10 08:41:00|1073|1072.6|1073.2|1072.6|1073.2|1072.6|1073|1072.6|0
1623314470000|2021-06-10 08:41:10|1073|1072.8|1073.8|1073|1073.8|1073.2|1073|1072.8|1074
1623314480000|2021-06-10 08:41:20||1073.2||1073||1073.2||1073|11
1623314530000|2021-06-10 08:42:10|1074|1073.2|1074|1073.6|1074|1073.6|1074|1073.2|303
1623314540000|2021-06-10 08:42:20||1073.4||1073.2||1073.4||1073.2|0
1623314560000|2021-06-10 08:42:40||1073.4||1073.2||1073.4||1073.2|558
1623314610000|2021-06-10 08:43:30||1073.4||1073.4||1073.4||1073.4|845
1623314620000|2021-06-10 08:43:40||1073.6||1073.6||1073.6||1073.6|779
1623314630000|2021-06-10 08:43:50|||||||||300
1623314640000|2021-06-10 08:44:00|1074.4|1074.2|1074.2|1073.6|1074.6|1074.2|1074.2|1073.4|7250
1623314650000|2021-06-10 08:44:10||1073.8||1073.8||1073.8||1073.8|0
1623314660000|2021-06-10 08:44:20|1074.4|1074|1074.2|1074|1074.4|1074|1074.2|1074|272
1623314670000|2021-06-10 08:44:30|1074.6|1074.4|1074.6|1074.2|1074.8|1074.4|1074.4|1073.8|882
1623314690000|2021-06-10 08:44:50|1074.8|1074.4|1075|1074.6|1075.4|1074.6|1074.8|1074.4|318
1623314700000|2021-06-10 08:45:00|1074.8|1074.4|1074.8|1074|1074.8|1074.4|1074.4|1073.8|909
1623314710000|2021-06-10 08:45:10|1075|1074.4|1074.8|1074.4|1075|1074.4|1074.8|1074.4|0
1623314720000|2021-06-10 08:45:20|1075|1074.2|1075|1074.4|1075|1074.4|1075|1074|20
1623314770000|2021-06-10 08:46:10|1074.8||1074.8||1074.8||1074.8||0
1623314780000|2021-06-10 08:46:20|1074.6|1074.2|1074.2|1073.4|1074.6|1074.2|1074.2|1073.4|2903
1623314790000|2021-06-10 08:46:30||1073.6||1073.6||1073.8||1073.6|8
1623314800000|2021-06-10 08:46:40|1074|1073.8|1073.8|1073.2|1074|1073.8|1073.8|1073.2|1595
1623314810000|2021-06-10 08:46:50|1074||1073.8||1074||1073.8||0
1623314830000|2021-06-10 08:47:10|1073.6|1073|1073.6|1072.8|1073.6|1073|1073.6|1072.8|0
1623314840000|2021-06-10 08:47:20|1073.4||1073.4||1073.4||1073.4||0
1623314850000|2021-06-10 08:47:30|1073.2|1072.6|1072.4|1071.6|1073.2|1072.6|1072.4|1071.6|1593
1623314860000|2021-06-10 08:47:40|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072.2|1071.6|0
1623314870000|2021-06-10 08:47:50|1072|1071.6|1072.2|1071.6|1072.2|1071.6|1072|1071.4|0
1623314880000|2021-06-10 08:48:00||1071.4||1071.4||1071.6||1071.4|0
1623314890000|2021-06-10 08:48:10|1072||1072||1072||1072||0
1623314900000|2021-06-10 08:48:20|1071.8|1071.2|1071.6|1071.2|1071.8|1071.2|1071.4|1071|950
1623314920000|2021-06-10 08:48:40|1071.8|1071.4|1072|1071.4|1072.2|1071.6|1071.8|1071.4|515
1623314930000|2021-06-10 08:48:50|1071.8||1072||1072||1071.8||0
1623314940000|2021-06-10 08:49:00||1071.2||1071.2||1071.2||1071.2|0
1623314950000|2021-06-10 08:49:10||1071.4||1071.4||1071.4||1071.4|0
1623314960000|2021-06-10 08:49:20|1072.2|1071.6|1071.8|1071.4|1072.2|1071.6|1071.4|1071|6228
1623314970000|2021-06-10 08:49:30|1072|1071.6|1073.2|1072.6|1073.2|1072.6|1071.8|1071.6|4147
1623314980000|2021-06-10 08:49:40|1073.4|1072.4|1073|1072.4|1073.4|1072.6|1072.8|1072.4|0
1623314990000|2021-06-10 08:49:50||1072.6||1072.4||1072.6||1072.4|0
1623315000000|2021-06-10 08:50:00|1073.2|1072.6|1073.6|1072.8|1073.8|1073|1073.2|1072.6|547
1623315010000|2021-06-10 08:50:10|1073.4|1072.6|1073.2|1072.2|1073.4|1072.6|1073|1072.2|55
1623315020000|2021-06-10 08:50:20|1073||1073||1073||1073||0
1623315030000|2021-06-10 08:50:30||1072.4||1072.4||1072.4||1072.4|300
1623315040000|2021-06-10 08:50:40|1072.8|1072.6|1072.6|1072|1073|1072.6|1072.6|1072|498
1623315050000|2021-06-10 08:50:50||1072.2||1072.2||1072.2||1072.2|450
1623315060000|2021-06-10 08:51:00||1072||1072||1072||1072|0
1623315070000|2021-06-10 08:51:10|1072.8|1072.2|1072.8|1072.4|1072.8|1072.4|1072.8|1072.2|432
1623315080000|2021-06-10 08:51:20||1072.2||1072.2||1072.4||1072.2|200
1623315090000|2021-06-10 08:51:30||1072.4||1072.4||1072.4||1072.4|0
1623315100000|2021-06-10 08:51:40||1072.2||1072.2||1072.4||1072.2|370
1623315110000|2021-06-10 08:51:50|1073|1072.4|1073|1072.6|1073|1072.6|1073|1072.4|79
1623315120000|2021-06-10 08:52:00|1073.2|1072.8|1073.6|1072.8|1073.6|1072.8|1073.2|1072.8|185
1623315140000|2021-06-10 08:52:20|1073.4||1073.4||1073.4||1073.4||0
1623315150000|2021-06-10 08:52:30|1073.6|1073|1074|1073.4|1074|1073.4|1073.6|1073|82
1623315160000|2021-06-10 08:52:40|1074.2|1074|1074.6|1074|1074.6|1074|1074.2|1074|1000
1623315170000|2021-06-10 08:52:50|1074.4|1073.8|1073.8|1073.2|1074.4|1073.8|1073.8|1073.2|9836
1623315180000|2021-06-10 08:53:00||1073||1073||1073||1073|0
1623315190000|2021-06-10 08:53:10|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|0
1623315200000|2021-06-10 08:53:20|1073.2|1072.6|1073.4|1072.8|1073.4|1072.8|1073|1072.6|0
1623315210000|2021-06-10 08:53:30||1073.2||1073.2||1073.2||1073.2|0
1623315240000|2021-06-10 08:54:00|||||||||370
1623315250000|2021-06-10 08:54:10|1073.6|1073.4|1074.2|1073.4|1074.4|1073.8|1073.6|1073.4|2497
1623315290000|2021-06-10 08:54:50|1074|1074|1074|1073.4|1074|1074|1074|1073.4|5830
1623315340000|2021-06-10 08:55:40|1074.2|1073.6|1074.2|1073.6|1074.8|1074.2|1074.2|1073.6|5753
1623315360000|2021-06-10 08:56:00|1074|1073.4|1073.6|1073|1074|1073.4|1073.6|1073|766
1623315390000|2021-06-10 08:56:30||1073.2||1073.2||1073.2||1073.2|0
1623315410000|2021-06-10 08:56:50||1073||1073||1073||1073|0
1623315420000|2021-06-10 08:57:00|1073.8|1073.2|1073.8|1073.2|1073.8|1073.4|1073.8|1073.2|100
1623315440000|2021-06-10 08:57:20|1073.6||1073.6||1073.6||1073.6||0
1623315500000|2021-06-10 08:58:20|1073.4|1073|1073.2|1072.6|1073.4|1073.2|1073.2|1072.6|0
1623315510000|2021-06-10 08:58:30||1072.8||1072.6||1072.8||1072.6|0
1623315520000|2021-06-10 08:58:40||1072.8||1072.8||1072.8||1072.8|0
1623315530000|2021-06-10 08:58:50||1072.6||1072.6||1072.8||1072.6|0
1623315540000|2021-06-10 08:59:00|1073|1072.4|1072.8|1072.2|1073|1072.4|1072.8|1072.2|0
1623315560000|2021-06-10 08:59:20||1072.4||1072.4||1072.4||1072.4|0
1623315570000|2021-06-10 08:59:30||1072.2||1072.2||1072.2||1072.2|0
1623315590000|2021-06-10 08:59:50|1072.6|1072|1072.6|1071.8|1072.6|1072|1072.4|1071.8|0
1623315600000|2021-06-10 09:00:00||1072||1072||1072||1072|0
1623315610000|2021-06-10 09:00:10|1073|1072.2|1074|1073.2|1074|1073.2|1073|1072.2|2966
1623315640000|2021-06-10 09:00:40|1073.8||1073.8||1073.8||1073.8||0
1623315650000|2021-06-10 09:00:50|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|0
1623315660000|2021-06-10 09:01:00|1074.2||1074.2||1074.2||1074.2||0
1623315680000|2021-06-10 09:01:20|1074||1074||1074||1074||0
1623315700000|2021-06-10 09:01:40|1073.8|1073.2|1073.6|1073.2|1073.8|1073.2|1073.6|1073.2|0
1623315720000|2021-06-10 09:02:00|1073.8|1073.4|1074.4|1073.8|1074.6|1073.8|1073.8|1073.4|1063
1623315740000|2021-06-10 09:02:20||1074||1074||1074||1074|0
1623315760000|2021-06-10 09:02:40||1073.8||1073.8||1073.8||1073.8|0
1623315780000|2021-06-10 09:03:00||1073.6||1073.8||1073.8||1073.6|0
1623315810000|2021-06-10 09:03:30|1074.2|1074|1075.2|1074.6|1075.2|1074.6|1074.2|1074|290
1623315820000|2021-06-10 09:03:40|1075||1075||1075||1075||0
1623315860000|2021-06-10 09:04:20||1074.4||1074.4||1074.4||1074.4|0
1623315870000|2021-06-10 09:04:30|1075.2|1074.6|1075.4|1074.8|1075.4|1075|1075|1074.6|921
1623315880000|2021-06-10 09:04:40|1075|1074.6|1075.2|1074.6|1075.2|1074.6|1075|1074.6|0
1623315890000|2021-06-10 09:04:50|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|0
1623315900000|2021-06-10 09:05:00|1075.2||1075.4||1075.4||1075.2||0
1623315910000|2021-06-10 09:05:10||1075||1075||1075||1075|0
1623315930000|2021-06-10 09:05:30||1074.8||1074.8||1074.8||1074.8|0
1623315940000|2021-06-10 09:05:40|1075.2|1075.2|1075.8|1075.2|1076|1075.4|1075.2|1075.2|719
1623315950000|2021-06-10 09:05:50|1075.6|1075|1075.4|1074.8|1075.6|1075|1075.4|1074.8|844
1623315960000|2021-06-10 09:06:00|1075.6|1075|1075.6|1075|1075.8|1075|1075.6|1075|1400
1623315980000|2021-06-10 09:06:20||1075.2||1075.2||1075.2||1075.2|0
1623316000000|2021-06-10 09:06:40|1075.8|1075.4|1076|1075.4|1076|1075.4|1075.8|1075.4|250
1623316010000|2021-06-10 09:06:50|1075.8||1075.8||1075.8||1075.8||0
1623316020000|2021-06-10 09:07:00||1075.2||1075.4||1075.4||1075.2|0
1623316040000|2021-06-10 09:07:20|1076.2|1076|1074.6|1074|1076.2|1076|1074.2|1074|17576
1623316050000|2021-06-10 09:07:30|1074.4|1073.8|1073.8|1073.2|1074.4|1073.8|1073.6|1073|21271
1623316060000|2021-06-10 09:07:40|1074|1073.4|1074.4|1073.6|1075|1074.6|1074|1073.4|11632
1623316080000|2021-06-10 09:08:00|1074.2|1073.8|1074.2|1073.6|1074.2|1073.8|1074.2|1073.4|0
1623316090000|2021-06-10 09:08:10||1073.4||1073.4||1073.4||1073.4|0
1623316100000|2021-06-10 09:08:20|1074|1073.2|1073.8|1073.2|1074|1073.2|1073.8|1073.2|0
1623316110000|2021-06-10 09:08:30|1073.4|1073|1073.2|1073|1073.4|1073|1073.2|1073|383
1623316120000|2021-06-10 09:08:40||1072.8||1072.4||1072.8||1072.4|93
1623316140000|2021-06-10 09:09:00||1072.6||1072.6||1072.6||1072.6|0
1623316150000|2021-06-10 09:09:10|1072.6|1072.4|1073.2|1072.6|1073.2|1072.6|1072.6|1072.4|5000
1623316160000|2021-06-10 09:09:20|1072.6|1072.4|1072.6|1071.8|1073|1072.6|1072.4|1071.8|10000
1623316170000|2021-06-10 09:09:30|1072.4|1071.6|1072.4|1071.6|1072.4|1071.6|1072.4|1071.6|0
1623316180000|2021-06-10 09:09:40|1072.2|1071.8|1072.4|1071.8|1072.4|1071.8|1072.2|1071.8|0
1623316190000|2021-06-10 09:09:50|1072.2|1071.6|1072.2|1071.6|1072.4|1071.8|1072.2|1071.6|0
1623316200000|2021-06-10 09:10:00|1072.4|1071.8|1072.8|1072|1072.8|1072.4|1072.4|1071.8|4398
1623316280000|2021-06-10 09:11:20|1072.6|1071.6|1072.2|1071.6|1072.6|1071.6|1072.2|1071.4|5000
1623316320000|2021-06-10 09:12:00|1072|1071.4|1072.2|1071.4|1072.2|1071.6|1071.8|1071.2|1716
1623316330000|2021-06-10 09:12:10|1072|1071.6|1072|1071.4|1072|1071.6|1072|1071.4|0
1623316350000|2021-06-10 09:12:30|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071|0
1623316420000|2021-06-10 09:13:40|1071.6|1071|1071.8|1070.8|1071.8|1071|1070.8|1070.2|14406
1623316450000|2021-06-10 09:14:10|1071.6||1071.6||1071.6||1071.6||0
1623316460000|2021-06-10 09:14:20|1071.4|1071|1071.8|1071.2|1072|1071.6|1071.4|1071|3724
1623316470000|2021-06-10 09:14:30||1071.4||1071.4||1071.4||1071.4|0
1623316480000|2021-06-10 09:14:40||1071.2||1071.4||1071.4||1071.2|0
1623316500000|2021-06-10 09:15:00|1071.6|1071.2|1071.4|1070.8|1071.6|1071.2|1071.4|1070.8|13
1623316510000|2021-06-10 09:15:10|1071.6|1071|1071.6|1071.2|1071.6|1071.2|1071.6|1071|532
1623316520000|2021-06-10 09:15:20|1071.8|1071.4|1071.8|1071.2|1072|1071.4|1071.8|1071.2|230
1623316530000|2021-06-10 09:15:30||1071.4||1071.4||1071.4||1071.4|0
1623316540000|2021-06-10 09:15:40|1072|1071.6|1072|1071.4|1072|1071.6|1072|1071.4|552
1623316550000|2021-06-10 09:15:50|1071.8||1071.8||1071.8||1071.8||0
1623316560000|2021-06-10 09:16:00||1071.2||1071.4||1071.4||1071.2|0
1623316570000|2021-06-10 09:16:10|1072|1071.6|1071.6|1071|1072|1071.6|1071.4|1071|959
1623316580000|2021-06-10 09:16:20||1071.2||1071.2||1071.2||1071.2|50
1623316610000|2021-06-10 09:16:50|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.8|1071.2|91
1623316620000|2021-06-10 09:17:00|1071.6|1071|1071|1070.8|1071.6|1071|1071|1070.8|3
1623316630000|2021-06-10 09:17:10|1071.2|1071|1071.2|1070.8|1071.2|1071|1071|1070.8|235
1623316640000|2021-06-10 09:17:20|1071|1070.6|1071.2|1070.6|1071.2|1070.6|1071|1070.4|235
1623316650000|2021-06-10 09:17:30|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|0
1623316660000|2021-06-10 09:17:40||1070.6||1070.6||1070.6||1070.4|1000
1623316670000|2021-06-10 09:17:50|1071.2|1071|1071.2|1071|1071.2|1071|1071.2|1071|672
1623316680000|2021-06-10 09:18:00|1071.4|1071.2|1071.8|1071.4|1071.8|1071.6|1071.4|1071|329
1623316710000|2021-06-10 09:18:30|1072|1071.6|1072|1071.4|1072|1071.6|1072|1071.4|1452
1623316720000|2021-06-10 09:18:40||1071.2||1071.2||1071.2||1071.2|0
1623316730000|2021-06-10 09:18:50||1071.4||1071.4||1071.4||1071.4|0
1623316750000|2021-06-10 09:19:10|1071.8|1071.2|1071.6|1071|1071.8|1071.2|1071.6|1071|481
1623316760000|2021-06-10 09:19:20|1071.2|1070.8|1071.2|1071|1071.2|1071|1071|1070.4|5578
1623316770000|2021-06-10 09:19:30|1071.4||1071.4||1071.6||1071.2||2708
1623316780000|2021-06-10 09:19:40|||||||||500
1623316790000|2021-06-10 09:19:50|1071.6|1071.2|1071.8|1071.2|1071.8|1071.2|1071.6|1071.2|290
1623316840000|2021-06-10 09:20:40||1071.4||1071.2||1071.4||1071.2|0
1623316850000|2021-06-10 09:20:50|1071.6|1071.4|1071.6|1071.2|1071.6|1071.4|1071.6|1071.2|113
1623316860000|2021-06-10 09:21:00|1071.4|1071|1071.2|1071|1071.6|1071|1071.2|1071|1519
1623316880000|2021-06-10 09:21:20|1071.4|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071.2|174
1623316890000|2021-06-10 09:21:30||1071||1071||1071||1071|0
1623316920000|2021-06-10 09:22:00|1071.4|1070.8|1071|1070.6|1071.4|1070.8|1070.8|1070.4|1379
1623316930000|2021-06-10 09:22:10|1070.8|1070.4|1070.6|1070|1070.8|1070.4|1070.4|1070|2746
1623316940000|2021-06-10 09:22:20|1070.4||1070.4||1070.4||1070.2||0
1623316950000|2021-06-10 09:22:30|1070.2|1069.8|1070|1069.6|1070.2|1069.8|1070|1069.6|9218
1623316960000|2021-06-10 09:22:40|1069.8|1069.4|1069.8|1069.2|1069.8|1069.4|1069.8|1069.2|0
1623316970000|2021-06-10 09:22:50|1070|1069.4|1069.8|1069.4|1070.2|1069.8|1069.6|1069.4|5993
1623316980000|2021-06-10 09:23:00|1070|1069.2|1070.4|1070|1070.6|1070|1070|1069.2|2581
1623316990000|2021-06-10 09:23:10|1070.2|1069.8|1069.8|1069.4|1070.2|1070|1069.8|1069.4|472
1623317010000|2021-06-10 09:23:30|1069.6|1069.6|1069.6|1069.4|1069.6|1069.6|1069.6|1069.4|9
1623317020000|2021-06-10 09:23:40|||||||||1460
1623317030000|2021-06-10 09:23:50|||||||||1814
1623317040000|2021-06-10 09:24:00|1069.4|1069|1069.4|1068.8|1069.4|1069|1069.4|1068.8|810
1623317060000|2021-06-10 09:24:20|1069.2|1069|1069.4|1068.8|1069.4|1069|1069.2|1068.8|1500
1623317080000|2021-06-10 09:24:40|1069.2||1069||1069.2||1069||0
1623317090000|2021-06-10 09:24:50|1068.8|1068.4|1068.8|1068.2|1068.8|1068.4|1068.8|1068.2|5
1623317100000|2021-06-10 09:25:00|1069|1068.4|1069.8|1069.2|1069.8|1069.2|1068.8|1068.4|463
1623317110000|2021-06-10 09:25:10|1070|1069.4|1070.4|1069.8|1070.4|1069.8|1070|1069.4|693
1623317120000|2021-06-10 09:25:20||1070||1069.6||1070||1069.6|0
1623317130000|2021-06-10 09:25:30|1070.2||1070.4||1070.4||1070.2||0
1623317190000|2021-06-10 09:26:30|1070.6|1070|1071|1070.4|1071|1070.4|1070.6|1070|1024
1623317210000|2021-06-10 09:26:50|1071.2|1070.6|1071.4|1070.8|1071.6|1070.8|1071.2|1070.6|3000
1623317220000|2021-06-10 09:27:00|1071.6||1071.4||1071.6||1071.4||0
1623317240000|2021-06-10 09:27:20|1071.6|1071|1072|1071.2|1072|1071.2|1071.6|1071|0
1623317290000|2021-06-10 09:28:10|1071.8|1071.4|1072|1071.4|1072|1071.4|1071.8|1071.4|0
1623317300000|2021-06-10 09:28:20|1071.8||1072||1072||1071.8||0
1623317330000|2021-06-10 09:28:50||1071.6||1071.6||1071.6||1071.6|0
1623317340000|2021-06-10 09:29:00||1071.4||1071.4||1071.4||1071.4|0
1623317350000|2021-06-10 09:29:10|1072.2|1071.6|1072.4|1071.8|1072.4|1071.8|1072.2|1071.6|2114
1623317360000|2021-06-10 09:29:20|1072.2|1071.6|1072|1071.4|1072.2|1071.6|1072|1071.4|1084
1623317380000|2021-06-10 09:29:40|1072.2|1071.6|1072.4|1071.6|1072.4|1071.8|1072.2|1071.4|0
1623317400000|2021-06-10 09:30:00|1072.2||1072.2||1072.2||1072.2||0
1623317410000|2021-06-10 09:30:10||1071.4||1071.4||1071.4||1071.4|0
1623317420000|2021-06-10 09:30:20||1071.6||1071.6||1071.6||1071.6|1000
1623317430000|2021-06-10 09:30:30|1072.4|1071.8|1072.4|1071.8|1072.4|1072|1072.4|1071.8|0
1623317440000|2021-06-10 09:30:40|1072.6|1072|1073|1072.4|1073|1072.4|1072.6|1072|1398
1623317470000|2021-06-10 09:31:10|1073.2|1072.6|1073.6|1073.4|1073.6|1073.4|1073.2|1072.6|305
1623317480000|2021-06-10 09:31:20||1073.2||1072.8||1073.2||1072.8|283
1623317490000|2021-06-10 09:31:30||1073||1073||1073||1073|0
1623317500000|2021-06-10 09:31:40||1073.2||1073.2||1073.2||1073.2|0
1623317520000|2021-06-10 09:32:00|1073.8|1073.4|1074.4|1073.4|1074.6|1074|1073.8|1073.4|4046
1623317530000|2021-06-10 09:32:10||1073.6||1073.6||1073.6||1073.6|3000
1623317550000|2021-06-10 09:32:30|1074.6|1073.8|1074.4|1073.8|1074.6|1073.8|1074.4|1073.8|373
1623317560000|2021-06-10 09:32:40|1074.2|1073.6|1074|1073.4|1074.2|1073.6|1073.8|1073.4|670
1623317570000|2021-06-10 09:32:50|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|0
1623317580000|2021-06-10 09:33:00|||||||||10
1623317600000|2021-06-10 09:33:20|1074.4||1074.4||1074.4||1074.4||0
1623317640000|2021-06-10 09:34:00|1074.6|1073.8|1074.8|1074|1074.8|1074|1074.6|1073.8|0
1623317660000|2021-06-10 09:34:20|1074.6|1073.8|1074.2|1073.6|1074.6|1073.8|1074.2|1073.6|500
1623317670000|2021-06-10 09:34:30||1073.4||1073.4||1073.4||1073.4|0
1623317680000|2021-06-10 09:34:40|1074|1073.2|1073.6|1073|1074|1073.2|1073.6|1073|250
1623317700000|2021-06-10 09:35:00|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.2|1072.8|2500
1623317720000|2021-06-10 09:35:20|1073.2|1072.6|1072.6|1071.8|1073.2|1072.6|1072.6|1071.8|0
1623317760000|2021-06-10 09:36:00||1072||1071.8||1072||1071.8|0
1623317770000|2021-06-10 09:36:10|1072.4|1071.6|1072.4|1071.6|1072.4|1071.6|1072.4|1071.6|0
1623317830000|2021-06-10 09:37:10||1071.8||1071.6||1071.8||1071.6|0
1623317850000|2021-06-10 09:37:30|1072.2|1071.4|1071.8|1071.2|1072.2|1071.4|1071.8|1071.2|0
1623317860000|2021-06-10 09:37:40||1071||1071||1071||1071|0
1623317870000|2021-06-10 09:37:50||1070.8||1071||1071||1070.8|0
1623317880000|2021-06-10 09:38:00|1071.6|1070.8|1071.6|1070.8|1071.6|1070.8|1071.6|1070.6|0
1623317890000|2021-06-10 09:38:10|1071.4|1070.6|1071.4|1070.4|1071.4|1070.6|1071.4|1070.4|0
1623317900000|2021-06-10 09:38:20|1071.2|1070.6|1071.2|1070.4|1071.2|1070.6|1071.2|1070.4|1250
1623317910000|2021-06-10 09:38:30|1071|1070.6|1071.2|1070.6|1071.2|1070.8|1071|1070.6|2078
1623317950000|2021-06-10 09:39:10|1071.4|1070.8|1071.6|1071|1071.6|1071.2|1071.4|1070.8|451
1623318000000|2021-06-10 09:40:00||1071.2||1071.2||1071.2||1071.2|0
1623318010000|2021-06-10 09:40:10|1071.8|1071.4|1072.2|1071.4|1072.2|1071.8|1071.8|1071.4|2524
1623318030000|2021-06-10 09:40:30|1071.8||1071.8||1071.8||1071.8||0
1623318050000|2021-06-10 09:40:50|1071.6|1071.2|1071.8|1071.2|1071.8|1071.2|1071.6|1071.2|1021
1623318060000|2021-06-10 09:41:00|1072|1071.4|1072|1071.2|1072.2|1071.4|1072|1071.2|113
1623318180000|2021-06-10 09:43:00|1072.2|1071.4|1072.2|1071.4|1072.2|1071.4|1072.2|1071.4|0
1623318200000|2021-06-10 09:43:20||1071.6||1071.6||1071.6||1071.6|0
1623318220000|2021-06-10 09:43:40||1071.4||1071.4||1071.4||1071.4|0
1623318230000|2021-06-10 09:43:50|1072|1071.2|1071.8|1071.2|1072|1071.4|1071.6|1071.2|2146
1623318240000|2021-06-10 09:44:00|1071.6|1071|1071.4|1071|1071.6|1071|1071.4|1070.8|0
1623318250000|2021-06-10 09:44:10|1071.6|1070.8|1071.6|1071|1071.6|1071|1071.6|1070.8|0
1623318260000|2021-06-10 09:44:20|1071|1070.8|1071.4|1070.8|1071.4|1071|1071|1070.6|6250
1623318270000|2021-06-10 09:44:30|1071.2|1070.6|1071.4|1070.6|1071.4|1070.6|1071.2|1070.6|0
1623318280000|2021-06-10 09:44:40|1071.2|1070.4|1071.2|1070.6|1071.2|1070.6|1071.2|1070.4|0
1623318300000|2021-06-10 09:45:00||1070.4||1070.4||1070.4||1070.4|0
1623318310000|2021-06-10 09:45:10||1070.6||1070.6||1070.6||1070.6|0
1623318330000|2021-06-10 09:45:30|1071|1070.4|1070.8|1070|1071|1070.4|1070.8|1070|31
1623318340000|2021-06-10 09:45:40||1070.2||1070.2||1070.2||1070.2|0
1623318380000|2021-06-10 09:46:20|1071|1070.4|1071.4|1071|1071.4|1071|1071|1070.4|1340
1623318390000|2021-06-10 09:46:30|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|0
1623318420000|2021-06-10 09:47:00|1071.8|1071.4|1071.6|1071.4|1071.8|1071.4|1071.6|1071.4|56
1623318440000|2021-06-10 09:47:20||1071.2||1071.2||1071.2||1071.2|0
1623318460000|2021-06-10 09:47:40|1072|1071.4|1072|1071.4|1072|1071.8|1072|1071.4|1000
1623318470000|2021-06-10 09:47:50||1071.2||1071.4||1071.4||1071.2|190
1623318480000|2021-06-10 09:48:00||1071.2||1071.2||1071.2||1071.2|0
1623318490000|2021-06-10 09:48:10|1071.8|1071.4|1072|1071.4|1072|1071.4|1071.8|1071.4|0
1623318500000|2021-06-10 09:48:20||1071.2||1071.2||1071.2||1071.2|0
1623318510000|2021-06-10 09:48:30||1071.4||1071.4||1071.4||1071.4|0
1623318520000|2021-06-10 09:48:40||1071.2||1071.2||1071.4||1071.2|0
1623318530000|2021-06-10 09:48:50||1071.4||1071.4||1071.4||1071.4|0
1623318540000|2021-06-10 09:49:00|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1623318560000|2021-06-10 09:49:20|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|1000
1623318580000|2021-06-10 09:49:40|1071.8|1071.2|1071.6|1070.8|1071.8|1071.2|1071.6|1070.8|0
1623318590000|2021-06-10 09:49:50|1071.4|1070.6|1071.2|1070.4|1071.4|1070.6|1071.2|1070.4|0
1623318610000|2021-06-10 09:50:10|1071|1070.6|1071|1070.4|1071|1070.6|1070.8|1070.4|462
1623318620000|2021-06-10 09:50:20||1070.2||1070.2||1070.2||1070.2|0
1623318630000|2021-06-10 09:50:30||1070.4||1070.4||1070.4||1070.4|0
1623318640000|2021-06-10 09:50:40|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|0
1623318660000|2021-06-10 09:51:00|1070.6|1070|1070.2|1069.6|1070.6|1070|1070|1069.4|8281
1623318670000|2021-06-10 09:51:10|1070.4|1069.8|1070.6|1070.2|1070.6|1070.2|1070.4|1069.8|1349
1623318690000|2021-06-10 09:51:30|1070.8|1070.4|1071.2|1070.6|1071.2|1070.6|1070.8|1070.4|2461
1623318710000|2021-06-10 09:51:50|1071|1070.8|1070.6|1070|1071|1070.8|1070.6|1070|538
1623318720000|2021-06-10 09:52:00||1070.2||1070.2||1070.2||1070.2|0
1623318730000|2021-06-10 09:52:10|1070.8|1070.4|1071|1070.4|1071|1070.4|1070.8|1070.4|663
1623318740000|2021-06-10 09:52:20|1071.2|1070.6|1071.4|1070.8|1071.4|1070.8|1071.2|1070.6|128
1623318760000|2021-06-10 09:52:40|1071.2|1070.6|1071|1070.2|1071.2|1070.6|1071|1070.2|283
1623318810000|2021-06-10 09:53:30||1070.4||1070.4||1070.4||1070.4|0
1623318840000|2021-06-10 09:54:00|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|0
1623318870000|2021-06-10 09:54:30|1071|1070.4|1071|1070.6|1071|1070.6|1071|1070.4|310
1623318890000|2021-06-10 09:54:50|1071.2|1070.8|1071.6|1071|1071.8|1071.2|1071.2|1070.8|679
1623318900000|2021-06-10 09:55:00||1071.2||1071.2||1071.2||1071.2|0
1623318910000|2021-06-10 09:55:10|1071.4|1071|1071|1070.4|1071.4|1071|1071|1070.2|300
1623318920000|2021-06-10 09:55:20|1071.2|1070.2|1071.2|1070.6|1071.2|1070.6|1071.2|1070.2|1159
1623318930000|2021-06-10 09:55:30||1070.8||1071||1071||1070.8|0
1623318940000|2021-06-10 09:55:40|1071.4|1071.2|1072|1071.4|1072|1071.4|1071.4|1071.2|316
1623319030000|2021-06-10 09:57:10|1072.2|1071.6|1071.8|1071.4|1072.4|1072|1071.8|1071.4|3160
1623319040000|2021-06-10 09:57:20|1071.6|1071|1071.4|1070.8|1071.8|1071|1071.2|1070.6|2460
1623319050000|2021-06-10 09:57:30|1071.2||1071.2||1071.2||1071.2||0
1623319060000|2021-06-10 09:57:40|1071.4|1070.6|1070.8|1070.2|1071.4|1070.6|1070.8|1070.2|0
1623319070000|2021-06-10 09:57:50|1070.6|1070|1070.4|1069.8|1070.6|1070|1070.2|1069.8|1000
1623319110000|2021-06-10 09:58:30||1070||1070||1070||1070|0
1623319150000|2021-06-10 09:59:10|1070.6|1070.2|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|4357
1623319160000|2021-06-10 09:59:20|1071||1071||1071||1071||0
1623319220000|2021-06-10 10:00:20|1071.2|1070.6|1071.8|1071|1071.8|1071|1071.2|1070.6|72
1623319230000|2021-06-10 10:00:30|1072|1071.2|1072|1071.2|1072.2|1071.6|1072|1071.2|0
1623319240000|2021-06-10 10:00:40|1071.8|1071|1071.8|1071|1071.8|1071|1071.8|1071|0
1623319250000|2021-06-10 10:00:50||1071.2||1071.2||1071.2||1071.2|0
1623319260000|2021-06-10 10:01:00|1072|1071.4|1072.2|1071.6|1072.2|1071.8|1072|1071.4|591
1623319280000|2021-06-10 10:01:20|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1623319300000|2021-06-10 10:01:40|1072.2|1071.6|1072.2|1072|1072.2|1072|1072.2|1071.6|2525
1623319310000|2021-06-10 10:01:50|1072|1071.8|1072.2|1071.6|1072.2|1071.8|1072|1071.6|3000
1623319360000|2021-06-10 10:02:40|1072|1071.4|1071.8|1071.2|1072|1071.4|1071.8|1071.2|0
1623319390000|2021-06-10 10:03:10|1072|1071.4|1072|1071.6|1072|1071.6|1072|1071.4|343
1623319410000|2021-06-10 10:03:30||1071.4||1071.4||1071.4||1071.4|0
1623319440000|2021-06-10 10:04:00||1071.6||1071.6||1071.8||1071.6|0
1623319450000|2021-06-10 10:04:10|1072.2|1071.8|1072.8|1072.2|1072.8|1072.2|1072.2|1071.8|1658
1623319460000|2021-06-10 10:04:20|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|0
1623319470000|2021-06-10 10:04:30|1072.4|1071.8|1072.2|1071.4|1072.4|1072|1072|1071.4|652
1623319480000|2021-06-10 10:04:40|1072||1072||1072||1072||0
1623319500000|2021-06-10 10:05:00|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|0
1623319520000|2021-06-10 10:05:20||1071.4||1071.4||1071.4||1071.4|0
1623319540000|2021-06-10 10:05:40||1071.6||1071.6||1071.6||1071.6|0
1623319550000|2021-06-10 10:05:50|1072|1071.4|1071.8|1071.2|1072|1071.4|1071.8|1071.2|0
1623319560000|2021-06-10 10:06:00|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|0
1623319580000|2021-06-10 10:06:20|1071.8|1071.2|1072.2|1071.8|1072.2|1071.8|1071.8|1071.2|1564
1623319590000|2021-06-10 10:06:30|1072|1071.6|1072|1071.4|1072|1071.6|1072|1071.4|0
1623319600000|2021-06-10 10:06:40|1072.2|1071.6|1073.2|1072.6|1073.2|1072.8|1072.2|1071.6|2329
1623319610000|2021-06-10 10:06:50||1072.4||1072.4||1072.4||1072.4|0
1623319620000|2021-06-10 10:07:00|1073|1072|1073|1072.2|1073|1072.2|1072.8|1072|5000
1623319630000|2021-06-10 10:07:10|1073.2|1072.4|1073.2|1072.4|1073.2|1072.4|1073.2|1072.4|0
1623319640000|2021-06-10 10:07:20|1073|1072.2|1072.8|1072|1073|1072.2|1072.8|1072|0
1623319650000|2021-06-10 10:07:30|1072.6||1072.6||1072.6||1072.6||0
1623319670000|2021-06-10 10:07:50||1071.8||1071.8||1071.8||1071.8|0
1623319680000|2021-06-10 10:08:00||1072||1072||1072||1072|0
1623319690000|2021-06-10 10:08:10|1072.4|1071.8|1072.2|1071.4|1072.4|1071.8|1072.2|1071.4|0
1623319700000|2021-06-10 10:08:20|1072.4|1071.6|1072.4|1071.6|1072.4|1071.6|1072.4|1071.6|0
1623319760000|2021-06-10 10:09:20|1072.6|1072.4|1072.6|1072|1072.6|1072.4|1072.6|1071.8|3000
1623319770000|2021-06-10 10:09:30|1072.8|1072.2|1073.2|1072.4|1073.2|1072.4|1072.8|1072.2|219
1623319790000|2021-06-10 10:09:50|1073||1073||1073||1073||0
1623319800000|2021-06-10 10:10:00|1073.2|1072.2|1073|1072.4|1073.6|1073.2|1073|1072.2|3455
1623319820000|2021-06-10 10:10:20|1072.8|1072.2|1072.6|1071.8|1072.8|1072.2|1072.6|1071.8|855
1623319830000|2021-06-10 10:10:30|1072.8|1072|1072.8|1072|1072.8|1072|1072.8|1072|0
1623319850000|2021-06-10 10:10:50|1073|1072.8|1073|1072.4|1073.2|1072.8|1073|1072.2|3000
1623319890000|2021-06-10 10:11:30|1073.2|1072.6|1073.2|1072.6|1073.2|1073|1073.2|1072.6|0
1623319900000|2021-06-10 10:11:40|1073.4|1072.8|1073.2|1072.6|1073.6|1073|1073.2|1072.6|1579
1623319910000|2021-06-10 10:11:50||1072.4||1072.4||1072.6||1072.4|0
1623319920000|2021-06-10 10:12:00|1073.4|1072.6|1073.6|1073|1073.6|1073|1073.4|1072.6|0
1623319930000|2021-06-10 10:12:10|1073.8|1073.2|1074|1073.2|1074|1073.2|1073.8|1073.2|0
1623319960000|2021-06-10 10:12:40|1074.2|1073.4|1074.2|1073.4|1074.4|1073.4|1074.2|1073.4|0
1623319980000|2021-06-10 10:13:00|1074|1073.2|1073.8|1073.2|1074|1073.2|1073.8|1073.2|10
1623319990000|2021-06-10 10:13:10|1073.6|1073|1073.6|1072.8|1073.6|1073|1073.6|1072.8|0
1623320020000|2021-06-10 10:13:40|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|0
1623320030000|2021-06-10 10:13:50|1073.6||1073.6||1073.6||1073.4||0
1623320090000|2021-06-10 10:14:50|1073.8|1073.4|1074.2|1073.4|1074.2|1073.6|1073.8|1073.4|2
1623320100000|2021-06-10 10:15:00|1074||1074||1074||1074||5
1623320110000|2021-06-10 10:15:10|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|0
1623320140000|2021-06-10 10:15:40||1073.4||1073.4||1073.4||1073.4|0
1623320180000|2021-06-10 10:16:20|1074.4|1073.6|1074.2|1073.6|1074.4|1073.6|1074.2|1073.6|2000
1623320190000|2021-06-10 10:16:30|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|8
1623320240000|2021-06-10 10:17:20|1074.2|1073.6|1074|1073.4|1074.4|1073.6|1073.8|1073.4|250
1623320250000|2021-06-10 10:17:30|1073.8|1073.2|1073.4|1073|1073.8|1073.2|1073.2|1073|19702
1623320260000|2021-06-10 10:17:40|1073.6|1073.2|1073.6|1073.2|1073.6|1073.4|1073.4|1073.2|1402
1623320280000|2021-06-10 10:18:00|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.6|1073.4|1639
1623320340000|2021-06-10 10:19:00|1074.2|1073.8|1074.6|1074|1074.8|1074.4|1074.2|1073.8|10250
1623320400000|2021-06-10 10:20:00||1074.2||1074.2||1074.2||1074.2|0
1623320520000|2021-06-10 10:22:00|||||||||112
1623320530000|2021-06-10 10:22:10|1074.4|1074|1074.4|1073.8|1074.4|1074|1074.2|1073.8|1242
1623320590000|2021-06-10 10:23:10|1074.2||1074.2||1074.2||1074.2||0
1623320600000|2021-06-10 10:23:20|1074.4|1074|1075.6|1074.6|1075.8|1075.2|1074.4|1074|12991
1623320610000|2021-06-10 10:23:30|1075.2|1074.4|1075.2|1074.8|1075.2|1074.8|1075|1074.4|1210
1623320620000|2021-06-10 10:23:40|1075.6|1075|1075.8|1075|1076|1075|1075.6|1075|1000
1623320650000|2021-06-10 10:24:10|1075.6||1075.6||1075.6||1075.6||0
1623320660000|2021-06-10 10:24:20|1075.4|1074.8|1074.8|1074|1075.4|1074.8|1074.8|1074|1098
1623320680000|2021-06-10 10:24:40||1074.2||1074.2||1074.2||1074.2|0
1623320700000|2021-06-10 10:25:00|1074.6|1074|1074.4|1073.8|1074.6|1074|1074.4|1073.8|785
1623320730000|2021-06-10 10:25:30|1074.6|1074|1075|1074.6|1075|1074.6|1074.6|1074|1918
1623320740000|2021-06-10 10:25:40|1074.8|1074.4|1074.8|1074.2|1074.8|1074.4|1074.8|1074.2|259
1623320750000|2021-06-10 10:25:50|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1623320760000|2021-06-10 10:26:00||1074.6||1074.6||1074.6||1074.4|250
1623320820000|2021-06-10 10:27:00|1075.2|1074.8|1075.4|1074.8|1075.6|1074.8|1075.2|1074.6|546
1623320830000|2021-06-10 10:27:10|1075.2||1075.2||1075.2||1075.2||0
1623320840000|2021-06-10 10:27:20||1074.6||1074.6||1074.6||1074.6|0
1623320860000|2021-06-10 10:27:40|1075|1074.4|1074.8|1074.2|1075|1074.4|1074.6|1074.2|2912
1623320930000|2021-06-10 10:28:50|1074.6|1074|1074.4|1073.8|1074.6|1074|1074.2|1073.8|81
1623320940000|2021-06-10 10:29:00|1074.2||1074.2||1074.2||1074.2||0
1623320960000|2021-06-10 10:29:20||1073.6||1073.4||1073.6||1073.4|0
1623320980000|2021-06-10 10:29:40|1074||1074||1074.2||1074||0
1623321000000|2021-06-10 10:30:00||1073.6||1073.6||1073.6||1073.6|0
1623321020000|2021-06-10 10:30:20|1074.2|1073.8|1074.4|1073.8|1074.6|1074|1074.2|1073.8|712
1623321040000|2021-06-10 10:30:40|1074.2|1073.6|1074|1073.6|1074.2|1073.6|1074|1073.6|0
1623321050000|2021-06-10 10:30:50|1074.2|1073.4|1073.8|1073.2|1074.2|1073.4|1073.8|1073.2|0
1623321070000|2021-06-10 10:31:10|1073.6||1073.6||1073.6||1073.4||375
1623321080000|2021-06-10 10:31:20|1073.8|1073.4|1074|1073.2|1074|1073.4|1073.8|1073.2|0
1623321100000|2021-06-10 10:31:40||1073.4||1073.6||1073.6||1073.4|0
1623321110000|2021-06-10 10:31:50|1073.8|1073.4|1074|1073.4|1074|1073.8|1073.8|1073.4|616
1623321140000|2021-06-10 10:32:20||1073.2||1073.2||1073.2||1073.2|0
1623321150000|2021-06-10 10:32:30||1073.4||1073.2||1073.4||1073.2|930
1623321160000|2021-06-10 10:32:40|1073.8||1073.8||1073.8||1073.8||0
1623321220000|2021-06-10 10:33:40|1074||1074||1074||1074||0
1623321270000|2021-06-10 10:34:30||1073.4||1073.4||1073.4||1073.4|187
1623321280000|2021-06-10 10:34:40||1073.2||1073.2||1073.2||1073.2|0
1623321300000|2021-06-10 10:35:00|1073.8|1073.4|1074|1073.4|1074|1073.4|1073.8|1073.4|962
1623321350000|2021-06-10 10:35:50|1074.2|1073.6|1074.6|1074|1074.6|1074|1074.2|1073.6|617
1623321360000|2021-06-10 10:36:00|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|0
1623321370000|2021-06-10 10:36:10||1073.6||1073.8||1073.8||1073.6|0
1623321390000|2021-06-10 10:36:30|1074.2|1073.6|1073.8|1073.6|1074.2|1073.6|1073.8|1073.6|250
1623321490000|2021-06-10 10:38:10||1073.4||1073.4||1073.4||1073.4|1409
1623321510000|2021-06-10 10:38:30|1073.6|1073.2|1073|1072.4|1073.6|1073.2|1072.8|1072.4|4447
1623321520000|2021-06-10 10:38:40|1072.8|1072.2|1072.8|1072|1072.8|1072.2|1072.8|1072|0
1623321530000|2021-06-10 10:38:50|1073.2|1073|1072|1071.6|1073.2|1073|1072|1071.6|14362
1623321540000|2021-06-10 10:39:00|1072.2|1071.4|1072.2|1071.6|1072.4|1071.6|1072|1071.4|500
1623321550000|2021-06-10 10:39:10|1072||1072.2||1072.2||1072||0
1623321600000|2021-06-10 10:40:00||1071.8||1071.6||1071.8||1071.6|200
1623321610000|2021-06-10 10:40:10|1072|1071.4|1071.4|1071|1072|1071.4|1071.2|1070.6|3068
1623321620000|2021-06-10 10:40:20||1070.8||1070.8||1070.8||1070.8|0
1623321630000|2021-06-10 10:40:30||1071||1070.8||1071||1070.8|0
1623321650000|2021-06-10 10:40:50|1071.6|1071|1072.4|1071.8|1072.8|1072.4|1071.6|1071|12160
1623321660000|2021-06-10 10:41:00|1072.2|1071.6|1072.2|1071.4|1072.2|1071.6|1072.2|1071.4|0
1623321700000|2021-06-10 10:41:40|1072|1071.2|1071.8|1071|1072|1071.2|1071.8|1071|0
1623321750000|2021-06-10 10:42:30||1071.2||1071.2||1071.2||1071.2|0
1623321800000|2021-06-10 10:43:20||1071||1071||1071||1071|0
1623321850000|2021-06-10 10:44:10||1071.2||1071.2||1071.2||1071.2|0
1623321870000|2021-06-10 10:44:30|1071.6|1071|1070.8|1070.4|1071.6|1071|1070.6|1070.4|1389
1623321880000|2021-06-10 10:44:40|||||||||17
1623321890000|2021-06-10 10:44:50|1070.6|1070.2|1070.8|1070.2|1070.8|1070.2|1070.6|1070|118
1623321900000|2021-06-10 10:45:00|1071|1070.4|1071.6|1071|1071.6|1071.2|1070.8|1070.4|7068
1623321990000|2021-06-10 10:46:30|1071.8|1071.2|1072.6|1071.8|1072.6|1072|1071.8|1071.2|1199
1623322000000|2021-06-10 10:46:40||1072||1072||1072||1072|0
1623322010000|2021-06-10 10:46:50|1072.4||1072.4||1072.4||1072.4||0
1623322020000|2021-06-10 10:47:00|1072.2|1071.8|1072|1071.4|1072.2|1071.8|1072|1071.4|283
1623322040000|2021-06-10 10:47:20|1071.8|1071.2|1071.6|1071|1071.8|1071.4|1071.4|1071|3765
1623322060000|2021-06-10 10:47:40|1071.4|1070.8|1071.2|1070.4|1071.4|1070.8|1071.2|1070.4|25
1623322080000|2021-06-10 10:48:00|1071||1070.8||1071||1070.8||0
1623322090000|2021-06-10 10:48:10|1070.6|1070.2|1070.8|1070.2|1070.8|1070.2|1070.6|1070.2|0
1623322130000|2021-06-10 10:48:50|1070.6|1070|1070.6|1070|1070.8|1070|1070.6|1070|0
1623322140000|2021-06-10 10:49:00|1070.8|1070.2|1070.8|1070.2|1070.8|1070.4|1070.6|1070.2|1078
1623322200000|2021-06-10 10:50:00||1070.4||1070.4||1070.6||1070.4|0
1623322220000|2021-06-10 10:50:20|1071|1070.6|1070.8|1070.2|1071|1070.6|1070.4|1070|9265
1623322230000|2021-06-10 10:50:30|1070.6|1070|1070.2|1069.6|1070.8|1070|1070.2|1069.6|392
1623322240000|2021-06-10 10:50:40|1070|1069.4|1070.4|1069.8|1070.4|1070|1070|1069.4|2298
1623322250000|2021-06-10 10:50:50||1070||1069.8||1070||1069.8|1500
1623322260000|2021-06-10 10:51:00||1069.6||1069.6||1069.6||1069.6|0
1623322270000|2021-06-10 10:51:10|1070.6|1069.8|1070.6|1070|1070.6|1070|1070.6|1069.8|200
1623322280000|2021-06-10 10:51:20|1070.8|1070.2|1071|1070.6|1071|1070.6|1070.8|1070.2|250
1623322350000|2021-06-10 10:52:30|1071.2|1070.8|1071.6|1071|1071.8|1071|1071.2|1070.8|621
1623322360000|2021-06-10 10:52:40|1071.8||1071.8||1071.8||1071.8||0
1623322440000|2021-06-10 10:54:00||1071.2||1071.2||1071.2||1071.2|0
1623322450000|2021-06-10 10:54:10|1072|1071.4|1072|1071.4|1072.4|1071.6|1071.8|1071.4|941
1623322470000|2021-06-10 10:54:30|1071.8|1071.2|1072|1071.4|1072|1071.4|1071.6|1071|0
1623322490000|2021-06-10 10:54:50|1072.2||1072.2||1072.2||1072||0
1623322520000|2021-06-10 10:55:20||1071.2||1071.2||1071.2||1071.2|0
1623322530000|2021-06-10 10:55:30|1072||1071.8||1072||1071.4||502
1623322540000|2021-06-10 10:55:40|1071.6|1070.8|1071.2|1070.6|1071.6|1070.8|1071|1070.4|1797
1623322550000|2021-06-10 10:55:50|1071.4|1070.8|1071.4|1070.6|1071.6|1070.8|1071.4|1070.6|0
1623322560000|2021-06-10 10:56:00|1071.2||1071.2||1071.2||1071.2||0
1623322580000|2021-06-10 10:56:20|1071|1070.4|1070.8|1070.4|1071|1070.4|1070.8|1070.4|0
1623322590000|2021-06-10 10:56:30|1071|1070.8|1071.2|1071|1071.2|1071|1071|1070.8|61
1623322600000|2021-06-10 10:56:40||1070.8||1070.8||1070.8||1070.8|7
1623322630000|2021-06-10 10:57:10||1071||1071||1071||1071|0
1623322640000|2021-06-10 10:57:20|1071|1070.8|1071|1070.8|1071.2|1070.8|1071|1070.4|4233
1623322660000|2021-06-10 10:57:40|1071.2|1070.6|1071.4|1071|1071.4|1071|1071.2|1070.4|1800
1623322670000|2021-06-10 10:57:50|1071.6|1070.8|1071.8|1071.2|1071.8|1071.2|1071.6|1070.8|0
1623322690000|2021-06-10 10:58:10|1071.6|1071.4|1071.6|1070.8|1071.6|1071.4|1071.4|1070.8|717
1623322710000|2021-06-10 10:58:30||1070.6||1070.6||1070.6||1070.6|0
1623322720000|2021-06-10 10:58:40|1071.4|1071|1071.4|1071|1071.4|1071.4|1071.4|1071|477
1623322750000|2021-06-10 10:59:10|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|640
1623322760000|2021-06-10 10:59:20|1071.6|1071.2|1071.8|1071.4|1071.8|1071.4|1071.6|1071.2|767
1623322770000|2021-06-10 10:59:30|1072|1071.6|1071.8|1071.6|1072.4|1071.8|1071.8|1071.2|636
1623322780000|2021-06-10 10:59:40|1072||1072.2||1072.2||1072||0
1623322790000|2021-06-10 10:59:50|1072||1072||1072||1071.8||0
1623322930000|2021-06-10 11:02:10|1075|1073.2|1071.6|1070.6|1075|1073.2|1071.6|1070.6|8327
1623322940000|2021-06-10 11:02:20|1071.8|1070.8|1072|1071.4|1072|1071.4|1071.8|1070.8|300
1623322950000|2021-06-10 11:02:30|1072.2|1071.6|1072.2|1071.8|1072.2|1071.8|1072.2|1071.6|538
1623322980000|2021-06-10 11:03:00|1072|1071.6|1072|1071.2|1072|1071.6|1071.8|1071.2|739
1623323000000|2021-06-10 11:03:20|1071.8|1071|1071.6|1071|1071.8|1071|1071.6|1071|0
1623323010000|2021-06-10 11:03:30||1070.8||1070.8||1070.8||1070.8|0
1623323070000|2021-06-10 11:04:30|1071.4||1071.4||1071.4||1071.2||534
1623323080000|2021-06-10 11:04:40|1071.2||1071.4||1071.4||1071.2||0
1623323110000|2021-06-10 11:05:10|1071.6|1071|1072|1071.2|1072|1071.2|1071.6|1071|962
1623323120000|2021-06-10 11:05:20||1071.4||1071.4||1071.4||1071.4|0
1623323150000|2021-06-10 11:05:50|1071.8|1071.2|1071.6|1071.2|1071.8|1071.2|1071.6|1071.2|652
1623323160000|2021-06-10 11:06:00|1071.8||1071.8||1071.8||1071.8||100
1623323240000|2021-06-10 11:07:20|1071.6||1071.6||1071.6||1071.6||0
1623323270000|2021-06-10 11:07:50||1071||1071||1071||1071|0
1623323290000|2021-06-10 11:08:10||1071.2||1071.2||1071.2||1071.2|0
1623323310000|2021-06-10 11:08:30|1071.8|1071.4|1071.8|1071.4|1071.8|1071.6|1071.8|1071.4|1219
1623323320000|2021-06-10 11:08:40||1071.2||1071.2||1071.2||1071.2|0
1623323330000|2021-06-10 11:08:50||1071.4||1071.2||1071.4||1071.2|500
1623323370000|2021-06-10 11:09:30|1072|1071.4|1072.2|1071.8|1072.2|1072|1072|1071.4|796
1623323380000|2021-06-10 11:09:40|1072|1071.6|1072|1071.2|1072|1071.6|1072|1071.2|1548
1623323390000|2021-06-10 11:09:50||1071.4||1071.4||1071.4||1071.4|0
1623323410000|2021-06-10 11:10:10|1072.2|1071.6|1072.4|1072|1072.4|1072|1072.2|1071.6|1203
1623323420000|2021-06-10 11:10:20|1072.6|1072.2|1072.8|1072.2|1072.8|1072.2|1072.6|1072.2|717
1623323480000|2021-06-10 11:11:20|1072.6|1072|1072.4|1071.8|1072.6|1072|1072.2|1071.8|0
1623323490000|2021-06-10 11:11:30|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|0
1623323500000|2021-06-10 11:11:40|1072.8||1072.8||1072.8||1072.8||0
1623323550000|2021-06-10 11:12:30|1073|1072.2|1073|1072.4|1073|1072.4|1073|1072.2|1000
1623323560000|2021-06-10 11:12:40|1073.2|1073|1072|1071.4|1073.4|1073|1072|1071.4|9845
1623323620000|2021-06-10 11:13:40|1072.2|1071.6|1072.4|1071.8|1072.4|1071.8|1072.2|1071.6|575
1623323630000|2021-06-10 11:13:50|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|0
1623323730000|2021-06-10 11:15:30|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|250
1623323760000|2021-06-10 11:16:00|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1623323770000|2021-06-10 11:16:10|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|0
1623323800000|2021-06-10 11:16:40|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.2|1070.8|0
1623323810000|2021-06-10 11:16:50||1070.6||1070.4||1070.6||1070.4|0
1623323820000|2021-06-10 11:17:00|1071.2||1071||1071.2||1071||0
1623323840000|2021-06-10 11:17:20|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|0
1623323850000|2021-06-10 11:17:30|1070.6|1070|1070.6|1070.2|1070.8|1070.2|1070.4|1070|0
1623323860000|2021-06-10 11:17:40|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|7525
1623323870000|2021-06-10 11:17:50||1070.2||1070.2||1070.2||1070.2|0
1623323890000|2021-06-10 11:18:10|1070.6|1070|1069.8|1069.4|1070.6|1070.2|1069.8|1069|1284
1623323900000|2021-06-10 11:18:20|1070||1070||1070||1070||0
1623323910000|2021-06-10 11:18:30|1069.8|1069.2|1069.4|1069|1069.8|1069.2|1069.4|1069|1185
1623323920000|2021-06-10 11:18:40|1069.6|1069.2|1069.6|1069|1069.8|1069.2|1069.4|1069|973
1623324020000|2021-06-10 11:20:20||1069.2||1069.2||1069.2||1069.2|0
1623324030000|2021-06-10 11:20:30||1069||1069||1069||1069|0
1623324040000|2021-06-10 11:20:40|1069.8|1069.6|1069.6|1069|1070|1069.6|1069.6|1069|12607
1623324050000|2021-06-10 11:20:50|1069.4|1068.8|1069.2|1068.6|1069.4|1068.8|1069.2|1068.6|47
1623324060000|2021-06-10 11:21:00|1069|1068.4|1069.2|1068.6|1069.2|1068.6|1069|1068.4|0
1623324080000|2021-06-10 11:21:20||1068.8||1068.6||1068.8||1068.6|20
1623324130000|2021-06-10 11:22:10|1069|1068.4|1069.2|1068.4|1069.2|1068.4|1069|1068.4|0
1623324140000|2021-06-10 11:22:20||1068.6||1068.6||1068.6||1068.6|10
1623324150000|2021-06-10 11:22:30|1069|1069|1069.2|1068.6|1069.2|1069|1069|1068.6|1060
1623324160000|2021-06-10 11:22:40|1069|1068.4|1068.8|1068.2|1069|1068.4|1068.8|1068.2|0
1623324180000|2021-06-10 11:23:00|||||||||10
1623324190000|2021-06-10 11:23:10|1068.6||1068.6||1068.6||1068.6||0
1623324200000|2021-06-10 11:23:20|||||||||10
1623324260000|2021-06-10 11:24:20|||||||||150
1623324340000|2021-06-10 11:25:40|1068.4|1068.4|1069.2|1068.6|1069.2|1068.8|1068.4|1068.4|8796
1623324350000|2021-06-10 11:25:50|1069|1068.8|1069|1068.8|1069|1068.8|1069|1068.8|0
1623324360000|2021-06-10 11:26:00|1069.2||1069.2||1069.2||1069.2||250
1623324370000|2021-06-10 11:26:10|1069|1068.6|1069|1068.4|1069|1068.6|1069|1068.4|0
1623324390000|2021-06-10 11:26:30|1069.2|1069|1069|1068.4|1069.2|1069|1069|1068.4|2500
1623324400000|2021-06-10 11:26:40|1069.2||1069||1069.2||1069||0
1623324420000|2021-06-10 11:27:00|1068.8|1068.2|1068.6|1068.2|1068.8|1068.2|1068.6|1068.2|10
1623324430000|2021-06-10 11:27:10|1068.8||1068.8||1068.8||1068.8||0
1623324440000|2021-06-10 11:27:20|1069||1069||1069||1069||0
1623324490000|2021-06-10 11:28:10||1068.4||1068.4||1068.4||1068.4|0
1623324510000|2021-06-10 11:28:30||1068.6||1068.6||1068.6||1068.4|0
1623324540000|2021-06-10 11:29:00|1068.8|1068.4|1069|1068.4|1069|1068.4|1068.8|1068.4|0
1623324580000|2021-06-10 11:29:40|1068.8||1068.8||1068.8||1068.8||0
1623324590000|2021-06-10 11:29:50|1068.6|1068.2|1068.8|1068.2|1069|1068.4|1068.4|1068|2819
1623324600000|2021-06-10 11:30:00|1068.6|1068|1068.4|1068|1068.6|1068|1068.4|1068|0
1623324630000|2021-06-10 11:30:30|||||||||110
1623324650000|2021-06-10 11:30:50|1068.2||1068.2||1068.4||1068.2||0
1623324660000|2021-06-10 11:31:00|1068.4|1068.2|1068.4|1068|1068.4|1068.2|1068.4|1068|1450
1623324670000|2021-06-10 11:31:10|||||||||10
1623324690000|2021-06-10 11:31:30||1068.2||1068||1068.2||1068|0
1623324710000|2021-06-10 11:31:50|1068.2|1067.8|1068.2|1067.6|1068.4|1067.8|1068|1067.6|857
1623324720000|2021-06-10 11:32:00|1068|1067.4|1067.8|1067|1068|1067.4|1067.6|1067|0
1623324730000|2021-06-10 11:32:10|1067.6|1066.8|1067.6|1067.2|1067.6|1067.4|1067|1066.6|6665
1623324740000|2021-06-10 11:32:20|1067.4|1067.4|1067.8|1067.2|1067.8|1067.4|1067.4|1067.2|559
1623324750000|2021-06-10 11:32:30|1067.6|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|98
1623324800000|2021-06-10 11:33:20||1067.4||1067.2||1067.4||1067.2|980
1623324850000|2021-06-10 11:34:10|1067.4|1067|1066.8|1066.6|1067.4|1067|1066.8|1066.6|1671
1623324860000|2021-06-10 11:34:20|1066.6|1066.4|1066|1065.4|1066.6|1066.4|1066|1065.4|2044
1623324870000|2021-06-10 11:34:30|1065.8|1065.2|1065.8|1065.2|1066.2|1065.6|1065.6|1065.2|270
1623324880000|2021-06-10 11:34:40|1065.6|1065|1065.6|1065.2|1065.8|1065.2|1065.6|1065|0
1623324890000|2021-06-10 11:34:50|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|0
1623324900000|2021-06-10 11:35:00||1065||1065||1065||1065|0
1623324910000|2021-06-10 11:35:10|1065.4|1065.2|1066|1065.4|1066|1065.4|1065.4|1065.2|2179
1623324920000|2021-06-10 11:35:20||1065.6||1065.6||1065.8||1065.4|2
1623324980000|2021-06-10 11:36:20|1065.8|1065.4|1065.6|1065.2|1065.8|1065.4|1065.6|1065.2|385
1623324990000|2021-06-10 11:36:30||1065||1065||1065||1065|0
1623325000000|2021-06-10 11:36:40||1065.2||1065||1065.2||1065|0
1623325010000|2021-06-10 11:36:50||1065.2||1065.2||1065.2||1065.2|10
1623325020000|2021-06-10 11:37:00|1065.8|1065.4|1066.2|1066|1066.8|1066.6|1065.8|1065.4|16106
1623325030000|2021-06-10 11:37:10|1066|1065.8|1066|1065.4|1066|1065.8|1066|1065.4|421
1623325050000|2021-06-10 11:37:30|1066.2|1065.6|1066.6|1066|1066.6|1066.2|1066|1065.6|5293
1623325060000|2021-06-10 11:37:40|1066.4||1066.4||1066.4||1066.4||0
1623325080000|2021-06-10 11:38:00|1066.6|1066.2|1067|1066.4|1067|1066.8|1066.6|1066.2|29
1623325090000|2021-06-10 11:38:10|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|0
1623325120000|2021-06-10 11:38:40||1066.4||1066.4||1066.4||1066.4|0
1623325130000|2021-06-10 11:38:50||1066.2||1066.2||1066.2||1066.2|0
1623325150000|2021-06-10 11:39:10|1067.2|1067|1067.4|1066.8|1067.8|1067|1067|1066.4|14198
1623325160000|2021-06-10 11:39:20|1067.6|1067|1068|1067.2|1068|1067.4|1067.6|1067|100
1623325170000|2021-06-10 11:39:30|1068.2|1067.4|1068.4|1067.6|1068.6|1067.6|1068.2|1067.4|0
1623325180000|2021-06-10 11:39:40|1068.2|1067.8|1068.8|1068.2|1068.8|1068.2|1068.2|1067.8|1400
1623325190000|2021-06-10 11:39:50|1069|1068.4|1068.6|1068|1069|1068.4|1068.2|1068|850
1623325200000|2021-06-10 11:40:00|1068.4|1067.8|1068.6|1068.2|1068.8|1068.2|1068.4|1067.8|3086
1623325210000|2021-06-10 11:40:10|1069|1068.8|1068.8|1068.4|1069|1068.8|1068.8|1068.2|4000
1623325230000|2021-06-10 11:40:30|1068.6|1068.2|1068.4|1067.8|1068.6|1068.2|1067.8|1067.4|2497
1623325240000|2021-06-10 11:40:40|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1067.8|0
1623325250000|2021-06-10 11:40:50|1068.4|1067.8|1068.4|1067.6|1068.4|1067.8|1068.4|1067.6|0
1623325280000|2021-06-10 11:41:20|1068.2|1067.8|1068.2|1067.6|1068.2|1067.8|1068.2|1067.6|250
1623325300000|2021-06-10 11:41:40|1068|1067.4|1067.8|1067.2|1068|1067.4|1067.6|1067.2|0
1623325320000|2021-06-10 11:42:00|1067.6|1067|1067.4|1067|1067.6|1067.2|1067.4|1067|0
1623325330000|2021-06-10 11:42:10||1066.8||1067||1067||1066.8|0
1623325350000|2021-06-10 11:42:30|1067.6|1067.2|1067.8|1067.6|1068.2|1067.8|1067.6|1067.2|4605
1623325370000|2021-06-10 11:42:50||1067.4||1067.4||1067.4||1067.4|0
1623325400000|2021-06-10 11:43:20|1068|1067.6|1068.2|1067.8|1068.2|1067.8|1068|1067.6|205
1623325410000|2021-06-10 11:43:30|1068.6|1068|1068.8|1068.4|1069.2|1068.4|1068.6|1068|386
1623325420000|2021-06-10 11:43:40||1068.2||1068.2||1068.2||1068.2|0
1623325430000|2021-06-10 11:43:50|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|286
1623325450000|2021-06-10 11:44:10|1068.8|1068.2|1068.2|1067.8|1068.8|1068.2|1068.2|1067.8|314
1623325460000|2021-06-10 11:44:20|1068.4|1068|1068.6|1068|1068.6|1068|1068.4|1067.8|250
1623325490000|2021-06-10 11:44:50|1069|1068.2|1069.8|1069.2|1070|1069.2|1069|1068|1603
1623325500000|2021-06-10 11:45:00|1069.6|1069|1069.4|1068.8|1069.6|1069|1069.4|1068.8|311
1623325510000|2021-06-10 11:45:10|1069.2|1068.6|1068.8|1068.2|1069.2|1068.6|1068.8|1068.2|168
1623325520000|2021-06-10 11:45:20|1068.6|1068|1068.6|1068|1068.8|1068.2|1068.6|1068|0
1623325530000|2021-06-10 11:45:30|1068.8|1068.2|1069.4|1068.6|1069.4|1068.6|1068.8|1068.2|250
1623325540000|2021-06-10 11:45:40|1069.6|1068.8|1070|1069.4|1070|1069.4|1069.6|1068.8|773
1623325580000|2021-06-10 11:46:20|1070.6|1070|1071.4|1070.6|1071.6|1070.6|1070.6|1070|2380
1623325590000|2021-06-10 11:46:30|1071.8|1070.8|1071.2|1070.4|1072.6|1071.4|1071.2|1070.2|1225
1623325600000|2021-06-10 11:46:40|1071|1070.2|1070.4|1069.4|1071|1070.2|1070.4|1069.2|298
1623325610000|2021-06-10 11:46:50|1070.2|1069.2|1070.2|1069.4|1070.2|1069.4|1070|1069.2|0
1623325620000|2021-06-10 11:47:00|1070|1069.2|1070|1069|1070|1069.2|1070|1069|0
1623325660000|2021-06-10 11:47:40|1069.8|1068.8|1069.2|1068.6|1069.8|1068.8|1069.2|1068.6|300
1623325670000|2021-06-10 11:47:50|1069.4|1068.8|1069.8|1068.8|1069.8|1068.8|1069.4|1068.8|0
1623325680000|2021-06-10 11:48:00|1070|1069|1070.2|1069.6|1070.6|1070|1070|1069|1627
1623325690000|2021-06-10 11:48:10|1070.6|1069.8|1070.8|1070|1070.8|1070|1070.6|1069.8|62
1623325700000|2021-06-10 11:48:20|1070.6|1069.8|1070.2|1069.6|1070.6|1069.8|1070.2|1069.6|0
1623325710000|2021-06-10 11:48:30|1070.4|1069.4|1070.4|1069.6|1070.4|1070|1070.4|1069.4|0
1623325720000|2021-06-10 11:48:40|1070.2|1069.4|1070.2|1069.6|1070.2|1069.6|1070.2|1069.4|0
1623325730000|2021-06-10 11:48:50|1070.4|1069.8|1070.2|1069.4|1070.4|1069.8|1070.2|1069.4|500
1623325740000|2021-06-10 11:49:00|1070|1069.2|1069.8|1069.2|1070|1069.2|1069.6|1069|1547
1623325750000|2021-06-10 11:49:10|1070|1069.4|1069.8|1069.2|1070.2|1069.6|1069.8|1069.2|800
1623325760000|2021-06-10 11:49:20|1070||1070||1070||1070||0
1623325770000|2021-06-10 11:49:30|1070.2||1070.2||1070.2||1070.2||0
1623325790000|2021-06-10 11:49:50|1070.4|1069.4|1070.6|1069.6|1070.6|1069.6|1070.2|1069.4|0
1623325800000|2021-06-10 11:50:00|1070.4||1070.4||1070.4||1070.4||0
1623325830000|2021-06-10 11:50:30|1070.2|1069.8|1070.2|1069.6|1070.4|1069.8|1070.2|1069.6|0
1623325840000|2021-06-10 11:50:40|1070||1070||1070||1070||0
1623325850000|2021-06-10 11:50:50|1069.8|1069.4|1070|1069|1070.2|1070|1069.6|1069|7442
1623325860000|2021-06-10 11:51:00|1069.8|1069.2|1069.2|1068.6|1069.8|1069.2|1069|1068.6|821
1623325870000|2021-06-10 11:51:10|1069|1068.4|1069.2|1068.4|1069.2|1068.4|1069|1068.4|0
1623325880000|2021-06-10 11:51:20|1069|1068.2|1068.6|1068|1069|1068.2|1068.6|1068|0
1623325900000|2021-06-10 11:51:40|1068.8|1068.2|1069|1068.4|1069|1068.4|1068.6|1068.2|3082
1623325920000|2021-06-10 11:52:00|1068.8||1068.8||1068.8||1068.8||0
1623325930000|2021-06-10 11:52:10|1068.6|1068.2|1068.8|1068|1069|1068.2|1068.4|1068|80
1623325950000|2021-06-10 11:52:30||1068.2||1068.2||1068.4||1068.2|0
1623325960000|2021-06-10 11:52:40|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|0
1623325980000|2021-06-10 11:53:00|1068.4||1068.4||1068.4||1068.4||0
1623325990000|2021-06-10 11:53:10|1068.6||1068.6||1068.6||1068.6||0
1623326000000|2021-06-10 11:53:20|1068|1067.8|1068.6|1067.6|1068.6|1067.8|1068|1067.4|1500
1623326010000|2021-06-10 11:53:30|1068.4|1067.4|1068.2|1067.6|1068.4|1067.6|1068.2|1067.4|0
1623326020000|2021-06-10 11:53:40|1068|1067.4|1068.2|1067.4|1068.2|1067.4|1067.8|1067.2|0
1623326060000|2021-06-10 11:54:20|1068.4|1067.6|1068.4|1067.8|1068.4|1067.8|1068.4|1067.6|250
1623326080000|2021-06-10 11:54:40|1068.6||1068.6||1068.8||1068.6||0
1623326090000|2021-06-10 11:54:50|1068.8|1068|1068.8|1068.2|1068.8|1068.2|1068.6|1068|0
1623326120000|2021-06-10 11:55:20||1068.4||1068.2||1068.4||1068.2|290
1623326130000|2021-06-10 11:55:30|1068.2|1068|1068.6|1067.8|1068.6|1068.2|1068.2|1067.8|2500
1623326140000|2021-06-10 11:55:40|1068.4|1067.6|1068.6|1067.8|1068.6|1068|1068|1067.4|2000
1623326150000|2021-06-10 11:55:50||1068||1068||1068||1068|0
1623326170000|2021-06-10 11:56:10||1068.2||1068||1068.2||1068|0
1623326180000|2021-06-10 11:56:20||1068.2||1068||1068.2||1068|0
1623326200000|2021-06-10 11:56:40|1068.8|1068.2|1069|1068.4|1069.2|1068.6|1068.8|1068.2|7159
1623326210000|2021-06-10 11:56:50|1069.2||1069.2||1069.2||1069.2||0
1623326220000|2021-06-10 11:57:00||1068.6||1068.6||1068.6||1068.6|0
1623326230000|2021-06-10 11:57:10|1069||1069||1069||1069||0
1623326240000|2021-06-10 11:57:20||1068.4||1068.4||1068.4||1068.4|0
1623326250000|2021-06-10 11:57:30||1068.6||1068.6||1068.6||1068.6|0
1623326280000|2021-06-10 11:58:00|1069.2|1068.8|1069.2|1069|1069.2|1069|1069.2|1068.8|103
1623326320000|2021-06-10 11:58:40||1068.8||1068.6||1068.8||1068.6|0
1623326340000|2021-06-10 11:59:00||1068.4||1068.4||1068.4||1068.4|0
1623326360000|2021-06-10 11:59:20|1069||1069||1069||1069||0
1623326380000|2021-06-10 11:59:40||1068.6||1068.6||1068.6||1068.6|0
1623326390000|2021-06-10 11:59:50||1068.4||1068.6||1068.6||1068.4|0
1623326410000|2021-06-10 12:00:10||1068.4||1068.4||1068.4||1068.4|0
1623326420000|2021-06-10 12:00:20|1069.2|1068.6|1069.4|1068.8|1069.4|1068.8|1069.2|1068.6|826
1623326430000|2021-06-10 12:00:30|1069.2|1069|1069|1068.6|1069.2|1069|1069|1068.6|0
1623326450000|2021-06-10 12:00:50|1069.2|1068.8|1069.4|1068.8|1069.4|1068.8|1069.2|1068.8|552
1623326460000|2021-06-10 12:01:00|1069.2|1068.6|1069|1068.4|1069.2|1068.6|1069|1068.4|1660
1623326470000|2021-06-10 12:01:10|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|0
1623326520000|2021-06-10 12:02:00||1068.4||1068.6||1068.6||1068.4|0
1623326570000|2021-06-10 12:02:50|1069.4|1068.8|1069|1068.4|1069.6|1069.2|1069|1068.4|4512
1623326580000|2021-06-10 12:03:00||1068.6||1068.6||1068.8||1068.6|0
1623326590000|2021-06-10 12:03:10|1069.2|1068.8|1069.2|1068.8|1069.4|1068.8|1069.2|1068.8|1358
1623326600000|2021-06-10 12:03:20||1068.6||1068.6||1068.6||1068.6|0
1623326610000|2021-06-10 12:03:30|1069|1068.4|1069|1068.4|1069|1068.4|1068.8|1068.4|0
1623326670000|2021-06-10 12:04:30|1068.8||1068.8||1068.8||1068.6||319
1623326690000|2021-06-10 12:04:50|1069||1069||1069||1069||0
1623326710000|2021-06-10 12:05:10|1068.8|1068.6|1069|1068.4|1069|1068.6|1068.8|1068.4|1501
1623326780000|2021-06-10 12:06:20|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|376
1623326800000|2021-06-10 12:06:40|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1623326820000|2021-06-10 12:07:00||1069||1069.2||1069.2||1069|0
1623326890000|2021-06-10 12:08:10||1069||1069||1069||1069|283
1623326950000|2021-06-10 12:09:10|1069.2|1068.8|1069.2|1068.6|1069.2|1068.8|1068.8|1068.4|84
1623326960000|2021-06-10 12:09:20||1068.4||1068.4||1068.4||1068.4|0
1623326970000|2021-06-10 12:09:30||1068.6||1068.6||1068.6||1068.6|0
1623326990000|2021-06-10 12:09:50||1068.4||1068.4||1068.4||1068.4|0
1623327030000|2021-06-10 12:10:30||1068.6||1068.6||1068.6||1068.6|0
1623327040000|2021-06-10 12:10:40|1069|1068.4|1068.6|1068.4|1069|1068.4|1068.6|1068.4|3836
1623327050000|2021-06-10 12:10:50|1068.4|1068.2|1068.4|1068|1068.4|1068.2|1068.2|1068|800
1623327060000|2021-06-10 12:11:00|1068.2||1068.4||1068.4||1068.2||1029
1623327070000|2021-06-10 12:11:10|1068.6||1068.6||1068.6||1068.6||616
1623327080000|2021-06-10 12:11:20|1068.8|1068.2|1068.6|1068.2|1068.8|1068.4|1068.6|1068|2848
1623327100000|2021-06-10 12:11:40|1068.4|1068|1068.4|1068|1068.4|1068|1068.4|1068|250
1623327110000|2021-06-10 12:11:50|1068.2|1067.8|1068.2|1067.6|1068.2|1067.8|1068.2|1067.6|71
1623327120000|2021-06-10 12:12:00|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1623327130000|2021-06-10 12:12:10||1067.2||1067.4||1067.4||1067.2|0
1623327140000|2021-06-10 12:12:20|1067.8|1067.2|1067.6|1067|1067.8|1067.2|1067.6|1067|296
1623327150000|2021-06-10 12:12:30|1067.4|1067.2|1067.4|1067|1067.4|1067.2|1067.4|1067|859
1623327160000|2021-06-10 12:12:40|1067.6|1066.8|1067.4|1066.8|1067.6|1066.8|1067.4|1066.8|0
1623327170000|2021-06-10 12:12:50|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|0
1623327180000|2021-06-10 12:13:00|1067.4||1067.4||1067.4||1067.4||0
1623327190000|2021-06-10 12:13:10||1066.8||1066.8||1066.8||1066.8|0
1623327200000|2021-06-10 12:13:20||1067||1066.8||1067||1066.8|0
1623327210000|2021-06-10 12:13:30||1067||1067||1067||1067|0
1623327220000|2021-06-10 12:13:40|1067.6|1066.8|1067.6|1067|1067.6|1067|1067.4|1066.8|1403
1623327240000|2021-06-10 12:14:00|1067.8|1067.2|1067.8|1067.4|1067.8|1067.4|1067.8|1067.2|0
1623327250000|2021-06-10 12:14:10||1067.6||1067.4||1067.6||1067.4|0
1623327270000|2021-06-10 12:14:30||1067.2||1067.2||1067.2||1067.2|0
1623327290000|2021-06-10 12:14:50|1068|1067.4|1067.8|1067.4|1068|1067.4|1067.8|1067.4|700
1623327300000|2021-06-10 12:15:00|1068||1068||1068||1068||0
1623327310000|2021-06-10 12:15:10||1067.2||1067.4||1067.4||1067.2|0
1623327350000|2021-06-10 12:15:50||1067.6||1067.4||1067.6||1067.4|0
1623327370000|2021-06-10 12:16:10|1068.2|1067.6|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|707
1623327390000|2021-06-10 12:16:30|1068.4||1068.4||1068.4||1068.4||0
1623327420000|2021-06-10 12:17:00|1068.6|1067.8|1068.6|1068.2|1068.6|1068.2|1068.6|1067.8|1228
1623327430000|2021-06-10 12:17:10|1068.8|1068.4|1069|1068.4|1069|1068.4|1068.8|1068.4|894
1623327460000|2021-06-10 12:17:40|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.6|1068|0
1623327490000|2021-06-10 12:18:10|1069||1069||1069||1069||0
1623327500000|2021-06-10 12:18:20|1069.2|1068.4|1069.4|1068.8|1069.4|1068.8|1069.2|1068.4|0
1623327520000|2021-06-10 12:18:40|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|0
1623327530000|2021-06-10 12:18:50||1068.4||1068.4||1068.4||1068.4|0
1623327540000|2021-06-10 12:19:00|1069|1068.8|1069.2|1068.6|1069.2|1068.8|1068.8|1068.4|519
1623327560000|2021-06-10 12:19:20|1069.4|1068.8|1069.6|1069|1069.6|1069|1069.4|1068.8|1075
1623327570000|2021-06-10 12:19:30||1068.8||1068.8||1068.8||1068.8|0
1623327590000|2021-06-10 12:19:50|1069.4||1069.4||1069.4||1069||0
1623327620000|2021-06-10 12:20:20|1069.6|1069|1069.6|1069|1069.8|1069.2|1069.4|1068.8|0
1623327640000|2021-06-10 12:20:40||1068.8||1068.8||1068.8||1068.8|0
1623327660000|2021-06-10 12:21:00||1069||1069||1069||1069|0
1623327670000|2021-06-10 12:21:10|1069.4|1068.8|1069.2|1068.6|1069.4|1068.8|1069.2|1068.6|1827
1623327690000|2021-06-10 12:21:30||1068.4||1068.8||1068.8||1068.4|0
1623327700000|2021-06-10 12:21:40||1068.6||1068.6||1068.6||1068.6|0
1623327720000|2021-06-10 12:22:00|1069.6|1069.4|1068.6|1068|1069.6|1069.4|1068.6|1068|6449
1623327730000|2021-06-10 12:22:10|1068.8|1068.2|1069|1068.4|1069|1068.4|1068.8|1068.2|0
1623327770000|2021-06-10 12:22:50|1068.8|1068.2|1068.4|1067.8|1068.8|1068.2|1068.4|1067.8|522
1623327780000|2021-06-10 12:23:00|1068.6|1068|1068.8|1068|1068.8|1068.2|1068.6|1068|210
1623327790000|2021-06-10 12:23:10|1068.6|1068.2|1068.8|1068.2|1068.8|1068.2|1068.6|1068.2|0
1623327810000|2021-06-10 12:23:30|1069|1068.4|1069.2|1068.6|1069.2|1068.8|1068.8|1068.4|2254
1623327820000|2021-06-10 12:23:40||1068.8||1068.8||1068.8||1068.8|0
1623327840000|2021-06-10 12:24:00|1069.4|1069|1069.6|1069|1069.6|1069|1069.4|1069|464
1623327850000|2021-06-10 12:24:10|1069.4|1068.8|1069|1068.4|1069.4|1068.8|1068.8|1068.4|614
1623327870000|2021-06-10 12:24:30|1068.8|1068.2|1068.8|1068.2|1068.8|1068.4|1068.8|1068|0
1623327880000|2021-06-10 12:24:40|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|0
1623327900000|2021-06-10 12:25:00|1068.4|1067.8|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|400
1623327920000|2021-06-10 12:25:20||1067.4||1067.6||1067.6||1067.4|0
1623327930000|2021-06-10 12:25:30|1068|1067.4|1067.8|1067.2|1068|1067.4|1067.8|1067.2|0
1623327950000|2021-06-10 12:25:50|1067.6|1067|1067.4|1066.8|1067.6|1067|1067.4|1066.8|400
1623327960000|2021-06-10 12:26:00|1067|1066.6|1067.4|1066.6|1067.4|1066.8|1067|1066.6|100
1623327990000|2021-06-10 12:26:30|1067.2|1066.4|1067|1066.2|1067.2|1066.4|1066.6|1066|467
1623328010000|2021-06-10 12:26:50|1066.8||1066.8||1066.8||1066.8||0
1623328020000|2021-06-10 12:27:00|1067||1067||1067||1067||0
1623328080000|2021-06-10 12:28:00||1066.4||1066.4||1066.4||1066.4|0
1623328090000|2021-06-10 12:28:10||1066.6||1066.6||1066.6||1066.6|0
1623328130000|2021-06-10 12:28:50|1067.2|1066.4|1067|1066.6|1067.4|1066.6|1067|1066.4|959
1623328140000|2021-06-10 12:29:00|1067.2|1066.8|1067.6|1066.8|1067.6|1066.8|1067.2|1066.8|149
1623328160000|2021-06-10 12:29:20|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|0
1623328170000|2021-06-10 12:29:30|1067.4|1066.8|1067.6|1066.8|1067.6|1066.8|1067.4|1066.8|2
1623328180000|2021-06-10 12:29:40|1067.8|1067|1067.8|1067|1067.8|1067|1067.8|1067|0
1623328190000|2021-06-10 12:29:50|1068|1066.8|1067.8|1067|1068|1067|1067.8|1066.8|0
1623328200000|2021-06-10 12:30:00|1067.6|1066.8|1066.6|1066|1067.6|1066.8|1066.4|1065.8|963
1623328210000|2021-06-10 12:30:10|1066.8|1065.8|1067.6|1066.8|1067.6|1067|1066.8|1065.8|2349
1623328220000|2021-06-10 12:30:20|1067.4|1066.6|1067.4|1066.4|1067.4|1066.6|1067|1066|1635
1623328230000|2021-06-10 12:30:30|1067.2|1066.6|1067.2|1066.6|1067.4|1066.8|1067.2|1066.6|300
1623328240000|2021-06-10 12:30:40|1067.4|1066.8|1067.4|1066.6|1067.4|1066.8|1067.4|1066.6|0
1623328250000|2021-06-10 12:30:50|1067.2|1066.4|1067.2|1066.4|1067.2|1066.4|1067.2|1066.4|0
1623328260000|2021-06-10 12:31:00|1067.4|1066.6|1067|1066.4|1067.4|1066.6|1067|1066.4|0
1623328280000|2021-06-10 12:31:20|1066.8|1066.2|1066.2|1065.4|1066.8|1066.2|1066|1065.4|1134
1623328290000|2021-06-10 12:31:30||1065.6||1065.6||1065.6||1065.6|0
1623328300000|2021-06-10 12:31:40|1066.4|1065.8|1066.4|1065.8|1066.6|1066|1066.2|1065.8|205
1623328310000|2021-06-10 12:31:50|1066.6|1065.6|1067.2|1066.6|1067.2|1066.6|1066.6|1065.6|562
1623328320000|2021-06-10 12:32:00|1067.4|1066.8|1067.4|1066.8|1067.6|1066.8|1067.4|1066.8|0
1623328330000|2021-06-10 12:32:10|1067.6||1067.6||1067.6||1067.6||0
1623328340000|2021-06-10 12:32:20|1067.4|1066.6|1067.2|1066.6|1067.4|1066.8|1067.2|1066.4|0
1623328350000|2021-06-10 12:32:30|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.2|0
1623328360000|2021-06-10 12:32:40|1067.2|1066.2|1067|1066.4|1067.2|1066.4|1067|1066.2|0
1623328370000|2021-06-10 12:32:50||1066.2||1066.4||1066.4||1066.2|0
1623328380000|2021-06-10 12:33:00||1066.2||1066.2||1066.2||1066.2|0
1623328400000|2021-06-10 12:33:20|1067.2|1067|1067.2|1066.6|1067.4|1067|1067.2|1066.6|12182
1623328410000|2021-06-10 12:33:30|1067.4|1066.8|1067.6|1067.4|1068|1067.6|1067.2|1066.8|1982
1623328440000|2021-06-10 12:34:00|1068|1067.6|1068.6|1068|1069|1068.6|1068|1067.6|4537
1623328450000|2021-06-10 12:34:10|1068.4|1067.8|1068.8|1068.2|1068.8|1068.2|1068.4|1067.8|1386
1623328460000|2021-06-10 12:34:20||1068||1068.4||1068.4||1068|0
1623328470000|2021-06-10 12:34:30|1069|1068.6|1069.6|1068.8|1069.8|1069|1069|1068.6|902
1623328480000|2021-06-10 12:34:40|1069.4|1068.6|1069.4|1068.8|1069.4|1068.8|1069.4|1068.6|0
1623328490000|2021-06-10 12:34:50|1069.2|1068.6|1069.2|1068.4|1069.2|1068.6|1069.2|1068.4|0
1623328500000|2021-06-10 12:35:00|1069.4|1068.6|1069.4|1068.6|1069.4|1068.6|1069.2|1068.6|0
1623328510000|2021-06-10 12:35:10|1069.6|1068.8|1069.8|1069.2|1069.8|1069.4|1069.6|1068.8|1000
1623328520000|2021-06-10 12:35:20|1069.6|1069|1068.8|1068.2|1069.6|1069|1068.2|1067.8|2376
1623328530000|2021-06-10 12:35:30|1069|1068|1068.8|1068|1069|1068|1068.8|1068|0
1623328540000|2021-06-10 12:35:40||1067.8||1068||1068||1067.8|0
1623328550000|2021-06-10 12:35:50|1069|1068.2|1069.4|1068.8|1069.4|1068.8|1069|1068.2|596
1623328560000|2021-06-10 12:36:00|1069.2|1068.6|1069.2|1068.4|1069.2|1068.6|1069.2|1068.4|0
1623328570000|2021-06-10 12:36:10||1068.6||1068.6||1068.6||1068.6|0
1623328590000|2021-06-10 12:36:30||1068.4||1068.4||1068.4||1068.4|0
1623328610000|2021-06-10 12:36:50|1069|1068.2|1068.4|1067.6|1069|1068.2|1068.4|1067.6|384
1623328620000|2021-06-10 12:37:00|1068.6|1067.8|1068.6|1067.8|1068.6|1067.8|1068.6|1067.8|0
1623328630000|2021-06-10 12:37:10||1068||1067.8||1068||1067.8|0
1623328640000|2021-06-10 12:37:20|1068.4||1068.6||1068.8||1068.4||0
1623328650000|2021-06-10 12:37:30||1068||1068||1068.2||1067.8|0
1623328660000|2021-06-10 12:37:40|1069|1068.8|1068.8|1068|1069|1068.8|1068.8|1068|4000
1623328680000|2021-06-10 12:38:00|1068.6||1068.6||1068.6||1068.6||280
1623328700000|2021-06-10 12:38:20|1068.8|1068.2|1069|1068.2|1069|1068.8|1068.8|1068.2|532
1623328710000|2021-06-10 12:38:30|1068.8|1068|1068.8|1068|1068.8|1068|1068.8|1068|0
1623328720000|2021-06-10 12:38:40|1069|1068.2|1069.2|1068.4|1069.8|1069.4|1069|1068.2|10744
1623328730000|2021-06-10 12:38:50|1069.4|1068.6|1069.4|1068.6|1069.4|1068.6|1069.4|1068.6|0
1623328740000|2021-06-10 12:39:00|1069.6|1068.8|1069.6|1068.8|1069.6|1068.8|1069.6|1068.8|0
1623328770000|2021-06-10 12:39:30|1069.4|1068.6|1069.4|1068.8|1069.4|1068.8|1069.4|1068.6|0
1623328780000|2021-06-10 12:39:40||1068.6||1068.8||1068.8||1068.6|0
1623328790000|2021-06-10 12:39:50||1069||1068.8||1069||1068.8|279
1623328800000|2021-06-10 12:40:00|1069.6|1069|1070.2|1069.6|1070.2|1069.6|1069.4|1068.8|644
1623328810000|2021-06-10 12:40:10||1069.4||1069.4||1069.4||1069.4|0
1623328820000|2021-06-10 12:40:20|1070.4|1069.6|1070.4|1069.6|1070.8|1070.2|1070.4|1069.6|230
1623328830000|2021-06-10 12:40:30|1070.2|1069.8|1070.4|1069.6|1070.4|1069.8|1070.2|1069.6|0
1623328840000|2021-06-10 12:40:40||1069.8||1069.8||1069.8||1069.8|0
1623328850000|2021-06-10 12:40:50|1070.2|1069.6|1070.2|1069.4|1070.2|1069.8|1070|1069.4|1000
1623328870000|2021-06-10 12:41:10|1070|1069.6|1069.6|1069|1070|1069.6|1069.6|1069|250
1623328880000|2021-06-10 12:41:20||1069.2||1069.2||1069.2||1069.2|0
1623328890000|2021-06-10 12:41:30|1069.8|1069|1069.8|1069.2|1069.8|1069.2|1069.8|1069|253
1623328920000|2021-06-10 12:42:00||1069.4||1069.4||1069.4||1069.4|0
1623328930000|2021-06-10 12:42:10|1070|1069.6|1070.4|1069.6|1070.4|1070|1070|1069.6|519
1623328940000|2021-06-10 12:42:20|1070.2|1069.4|1069.6|1068.8|1070.2|1069.4|1069.6|1068.8|0
1623328950000|2021-06-10 12:42:30|1069.4||1069.4||1069.4||1069.4||0
1623328960000|2021-06-10 12:42:40||1069||1069||1069||1069|0
1623328990000|2021-06-10 12:43:10||1068.8||1068.8||1068.8||1068.8|0
1623329030000|2021-06-10 12:43:50|1069.2|1068.6|1069|1068.4|1069.2|1068.6|1068.8|1068.2|1100
1623329060000|2021-06-10 12:44:20|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1623329070000|2021-06-10 12:44:30||1068||1068||1068||1068|0
1623329080000|2021-06-10 12:44:40|1068.6|1068.2|1068.8|1068.2|1068.8|1068.4|1068.6|1068.2|500
1623329090000|2021-06-10 12:44:50|1068.6|1068|1068.4|1067.8|1068.6|1068|1068.2|1067.8|0
1623329100000|2021-06-10 12:45:00||1067.6||1067.6||1067.6||1067.6|0
1623329110000|2021-06-10 12:45:10|1068.2|1067.4|1068.2|1067.6|1068.2|1067.6|1068.2|1067.4|0
1623329180000|2021-06-10 12:46:20|1068|1067.4|1067.4|1066.8|1068|1067.4|1067.2|1066.6|1475
1623329220000|2021-06-10 12:47:00|1067.6|1067|1067.8|1067.2|1068|1067.4|1067.6|1067|1281
1623329250000|2021-06-10 12:47:30||1067.4||1067.2||1067.4||1067.2|0
1623329260000|2021-06-10 12:47:40|1067|1066.8|1067.8|1067.2|1067.8|1067.2|1067|1066.8|10002
1623329270000|2021-06-10 12:47:50|1067.6|1067|1067.6|1066.8|1067.6|1067|1067.6|1066.8|0
1623329280000|2021-06-10 12:48:00|1067.8|1067|1067.4|1066.6|1067.8|1067|1067.4|1066.6|469
1623329350000|2021-06-10 12:49:10|1067.6|1066.8|1067.4|1067|1067.8|1067.2|1067.4|1066.8|5379
1623329360000|2021-06-10 12:49:20|1067.8|1067.2|1068|1067.2|1068|1067.4|1067.8|1067.2|749
1623329370000|2021-06-10 12:49:30|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|0
1623329400000|2021-06-10 12:50:00|1068|1067.6|1068.6|1067.8|1068.6|1067.8|1068|1067.6|582
1623329420000|2021-06-10 12:50:20||1068||1067.8||1068||1067.8|0
1623329430000|2021-06-10 12:50:30|1068.4|1067.6|1067.8|1067.2|1068.4|1067.6|1067.6|1067.2|0
1623329440000|2021-06-10 12:50:40||1067||1067||1067||1067|0
1623329450000|2021-06-10 12:50:50|1068|1067.2|1068.2|1067.6|1068.2|1067.6|1067.8|1067.2|568
1623329460000|2021-06-10 12:51:00|1068.4||1068.4||1068.4||1068.4||0
1623329490000|2021-06-10 12:51:30|1068.2||1068.4||1068.4||1068.2||0
1623329510000|2021-06-10 12:51:50|1068.2|1067.4|1067.6|1066.8|1068.2|1067.4|1067.6|1066.8|1377
1623329520000|2021-06-10 12:52:00|1067.4||1067.6||1067.6||1067.4||100
1623329530000|2021-06-10 12:52:10||1067||1067||1067||1067|450
1623329550000|2021-06-10 12:52:30||1067.4||1067.4||1067.4||1067.4|0
1623329560000|2021-06-10 12:52:40|1068|1067.6|1068.2|1067.4|1068.2|1067.6|1068|1067.4|473
1623329570000|2021-06-10 12:52:50|1068|1067.2|1067.6|1067|1068|1067.2|1067.6|1067|363
1623329600000|2021-06-10 12:53:20|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1623329620000|2021-06-10 12:53:40||1066.6||1066.6||1066.6||1066.6|0
1623329640000|2021-06-10 12:54:00|1067.2|1066.4|1066.8|1066.2|1067.2|1066.6|1066.4|1066.2|4781
1623329650000|2021-06-10 12:54:10|1067|1066.4|1067|1066.4|1067|1066.6|1067|1066.4|753
1623329680000|2021-06-10 12:54:40|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|0
1623329730000|2021-06-10 12:55:30|1066.6|1065.2|1065|1064.4|1066.6|1065.4|1065|1064.2|36918
1623329740000|2021-06-10 12:55:40|1064.8|1064.2|1065.4|1064.8|1065.4|1065|1064.8|1064|6095
1623329750000|2021-06-10 12:55:50|1065.2|1064.4|1065.2|1064.4|1065.4|1064.8|1064.8|1064.4|4352
1623329760000|2021-06-10 12:56:00|1065.6|1065.4|1065|1064.4|1065.6|1065.4|1064.8|1064|17084
1623329790000|2021-06-10 12:56:30|1064.8|1064.2|1064.6|1064|1064.8|1064.2|1064.6|1064|1990
1623329800000|2021-06-10 12:56:40|1064.4||1064.4||1064.4||1064.4||0
1623329810000|2021-06-10 12:56:50|1064.2|1063.8|1064.2|1063.8|1064.2|1064|1064|1063.6|1765
1623329820000|2021-06-10 12:57:00|1064.8|1064|1064.8|1064.2|1065|1064.4|1064.6|1064|9898
1623329830000|2021-06-10 12:57:10|1065|1064|1065|1064.4|1065|1064.6|1064.8|1064|2552
1623329840000|2021-06-10 12:57:20|1065.4|1064.6|1065.2|1064.6|1065.4|1064.6|1065|1064.6|5000
1623329860000|2021-06-10 12:57:40|1065.4||1065.4||1065.4||1065.4||0
1623329880000|2021-06-10 12:58:00|1065.2|1064.8|1065.2|1064.4|1065.2|1064.8|1065.2|1064.4|0
1623329890000|2021-06-10 12:58:10|1065.4|1064.6|1065.4|1064.6|1065.4|1064.6|1065.4|1064.4|0
1623329900000|2021-06-10 12:58:20|1065.2|1064.4|1065.2|1064.4|1065.2|1064.4|1065.2|1064.4|0
1623329910000|2021-06-10 12:58:30|1065|1064.6|1065.4|1064.8|1065.4|1064.8|1065|1064.6|502
1623329920000|2021-06-10 12:58:40|1065.2|1064.6|1064.8|1064|1065.4|1064.8|1064.6|1064|1000
1623329930000|2021-06-10 12:58:50|1065.2|1064.2|1064.8|1064.2|1065.2|1065|1064.8|1064.2|5320
1623329940000|2021-06-10 12:59:00|1065|1064.4|1065|1064.2|1065.2|1064.6|1064.8|1064.2|556
1623329950000|2021-06-10 12:59:10|1065.2|1064.4|1065.2|1064.6|1065.4|1065.2|1065|1064.4|23830
1623329960000|2021-06-10 12:59:20|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|0
1623329970000|2021-06-10 12:59:30|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|0
1623329980000|2021-06-10 12:59:40|1065.4|1064.8|1065.8|1065.2|1065.8|1065.4|1065.4|1064.8|4766
1623329990000|2021-06-10 12:59:50|1065.6|1065|1065.2|1065|1065.6|1065|1065.2|1064.6|92
1623330000000|2021-06-10 13:00:00|1065.4||1065.4||1065.6||1065.4||346
1623330030000|2021-06-10 13:00:30|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1064.8|1064.6|762
1623330040000|2021-06-10 13:00:40|1065.2||1065.2||1065.2||1065.2||0
1623330050000|2021-06-10 13:00:50|1064.8|1064.4|1064.6|1064|1064.8|1064.4|1064.6|1064|325
1623330070000|2021-06-10 13:01:10|1064.8|1064.2|1065.4|1064.8|1065.4|1064.8|1064.8|1064.2|4585
1623330090000|2021-06-10 13:01:30||1065||1064.8||1065||1064.8|0
1623330100000|2021-06-10 13:01:40||1065||1064.8||1065||1064.8|0
1623330120000|2021-06-10 13:02:00||1064.6||1064.8||1064.8||1064.6|0
1623330150000|2021-06-10 13:02:30||1065||1065||1065||1065|0
1623330210000|2021-06-10 13:03:30|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1518
1623330220000|2021-06-10 13:03:40||1065||1065||1065||1065|0
1623330230000|2021-06-10 13:03:50|1065.4|1064.8|1065.2|1064.6|1065.4|1064.8|1065.2|1064.6|1000
1623330240000|2021-06-10 13:04:00||1064.4||1064.4||1064.4||1064.4|0
1623330250000|2021-06-10 13:04:10||1064.6||1064.6||1064.6||1064.6|10
1623330260000|2021-06-10 13:04:20|1065|1064.8|1065.4|1064.8|1065.4|1065|1065|1064.6|3269
1623330270000|2021-06-10 13:04:30||1065||1064.8||1065||1064.8|124
1623330300000|2021-06-10 13:05:00|1065.6|1065|1065.4|1065|1065.6|1065|1065.4|1065|4250
1623330350000|2021-06-10 13:05:50|1065.6|1065.2|1066.6|1065.8|1066.8|1066.2|1065.6|1065.2|1452
1623330370000|2021-06-10 13:06:10||1066||1065.8||1066||1065.8|0
1623330380000|2021-06-10 13:06:20||1066||1066||1066||1066|0
1623330400000|2021-06-10 13:06:40||1065.8||1066||1066||1065.8|0
1623330410000|2021-06-10 13:06:50|1066.8||1066.8||1066.8||1066.8||0
1623330450000|2021-06-10 13:07:30|1066.6|1066.4|1066.8|1066.2|1066.8|1066.6|1066.6|1066.2|300
1623330460000|2021-06-10 13:07:40|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|0
1623330480000|2021-06-10 13:08:00|1066.8|1066.2|1067|1066.4|1067|1066.4|1066.8|1066.2|0
1623330490000|2021-06-10 13:08:10|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|785
1623330500000|2021-06-10 13:08:20||1066||1066||1066||1066|0
1623330510000|2021-06-10 13:08:30||1066.2||1066.2||1066.2||1066.2|221
1623330540000|2021-06-10 13:09:00|1067|1066.4|1067|1066.8|1067|1066.8|1067|1066.4|718
1623330560000|2021-06-10 13:09:20|1067.2|1067|1067.4|1066.8|1067.6|1067|1067.2|1066.8|468
1623330570000|2021-06-10 13:09:30|1067.6|1067|1068|1067.4|1068|1067.4|1067.6|1067|5711
1623330580000|2021-06-10 13:09:40||1067.2||1067.2||1067.2||1067.2|0
1623330600000|2021-06-10 13:10:00|1068.2||1068.2||1068.2||1068.2||0
1623330610000|2021-06-10 13:10:10||1068||1067.4||1068||1067.2|144
1623330630000|2021-06-10 13:10:30|1068.4|1067.6|1068.4|1067.8|1068.4|1067.8|1068.4|1067.6|753
1623330660000|2021-06-10 13:11:00|1068.6|1068|1069|1068.2|1069|1068.2|1068.6|1068|0
1623330680000|2021-06-10 13:11:20|1068.8||1068.8||1068.8||1068.8||0
1623330690000|2021-06-10 13:11:30|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1623330700000|2021-06-10 13:11:40|1068.8|1068.6|1068.8|1068.2|1068.8|1068.6|1068.8|1068.2|165
1623330720000|2021-06-10 13:12:00|1069|1068.4|1069.4|1068.6|1069.6|1069|1069|1068.4|706
1623330730000|2021-06-10 13:12:10|1069.2|1068.4|1068.6|1068|1069.2|1068.4|1068.4|1068|1379
1623330740000|2021-06-10 13:12:20|1068.8|1068.2|1068.8|1068|1068.8|1068.2|1068.8|1068|64
1623330750000|2021-06-10 13:12:30||1068.2||1068||1068.2||1068|0
1623330760000|2021-06-10 13:12:40||1068.2||1068.2||1068.2||1068.2|0
1623330790000|2021-06-10 13:13:10|1068.6|1068|1068.6|1068|1068.6|1068|1068.2|1068|1549
1623330800000|2021-06-10 13:13:20|1068.4|1067.8|1068.8|1068|1068.8|1068|1068.4|1067.8|1120
1623330810000|2021-06-10 13:13:30||1068.2||1068||1068.2||1068|0
1623330820000|2021-06-10 13:13:40|1068.6||1068.6||1068.6||1068.6||0
1623330830000|2021-06-10 13:13:50|1068.4|1067.8|1068.4|1067.6|1068.4|1067.8|1068|1067.4|0
1623330850000|2021-06-10 13:14:10||1067.8||1067.8||1067.8||1067.8|0
1623330890000|2021-06-10 13:14:50|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1623330900000|2021-06-10 13:15:00||1067.4||1067.4||1067.4||1067.4|0
1623330920000|2021-06-10 13:15:20||1067.6||1067.4||1067.6||1067.4|0
1623330930000|2021-06-10 13:15:30||1067.6||1067.6||1067.6||1067.6|0
1623330940000|2021-06-10 13:15:40||1067.4||1067.4||1067.4||1067.4|0
1623330960000|2021-06-10 13:16:00||1067.6||1067.6||1067.6||1067.6|0
1623330980000|2021-06-10 13:16:20|1068.4|1067.8|1068.4|1067.8|1068.4|1068|1068.4|1067.8|2034
1623330990000|2021-06-10 13:16:30|1068.2|1068|1068.4|1068|1068.4|1068|1068.2|1067.8|470
1623331000000|2021-06-10 13:16:40|1068.2|1067.8|1068.2|1067.8|1068.2|1068|1068.2|1067.8|0
1623331010000|2021-06-10 13:16:50||1068||1068||1068||1068|0
1623331020000|2021-06-10 13:17:00|1068.4|1068.2|1068.4|1068|1068.8|1068.2|1068.4|1068|469
1623331070000|2021-06-10 13:17:50|1068.6|1068.2|1068.8|1068.2|1068.8|1068.4|1068.6|1068.2|1012
1623331080000|2021-06-10 13:18:00|1069|1068.4|1069|1068.6|1069.2|1068.6|1069|1068.4|886
1623331100000|2021-06-10 13:18:20|1069.2|1068.8|1069.2|1068.6|1069.4|1068.8|1068.8|1068.6|899
1623331130000|2021-06-10 13:18:50|1069.4|1068.8|1068.8|1068.2|1069.4|1069|1068.8|1068.2|1756
1623331140000|2021-06-10 13:19:00||1068.4||1068.2||1068.4||1068.2|0
1623331160000|2021-06-10 13:19:20|1068.6||1068.8||1068.8||1068.6||600
1623331170000|2021-06-10 13:19:30|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|0
1623331180000|2021-06-10 13:19:40|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1623331190000|2021-06-10 13:19:50|1068.6|1068|1068.6|1067.8|1068.6|1068|1068.6|1067.8|0
1623331210000|2021-06-10 13:20:10||1068||1068||1068||1068|0
1623331220000|2021-06-10 13:20:20||1067.8||1067.8||1067.8||1067.8|0
1623331230000|2021-06-10 13:20:30|1068.4||1068.4||1068.4||1068.4||0
1623331240000|2021-06-10 13:20:40||1068||1068||1068||1068|0
1623331250000|2021-06-10 13:20:50|1068.2|1067.8|1067.6|1067.4|1068.2|1067.8|1067.6|1067.4|2369
1623331310000|2021-06-10 13:21:50|1067.8|1067.6|1067.2|1066.6|1068|1067.6|1067|1066.4|11564
1623331330000|2021-06-10 13:22:10|1067.4|1066.8|1067.6|1067.2|1067.8|1067.2|1067.4|1066.8|2252
1623331370000|2021-06-10 13:22:50|1067.8|1067.4|1068.4|1067.8|1068.4|1067.8|1067.8|1067.4|860
1623331380000|2021-06-10 13:23:00|1068.6|1067.6|1068.4|1068|1068.6|1068|1068.4|1067.6|0
1623331400000|2021-06-10 13:23:20|1068.2|1067.8|1068|1067.4|1068.2|1067.8|1067.8|1067.2|1014
1623331460000|2021-06-10 13:24:20|1068.2|1067.6|1068.2|1067.6|1068.4|1067.6|1068.2|1067.6|4000
1623331470000|2021-06-10 13:24:30|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1623331510000|2021-06-10 13:25:10|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.6|1067.2|0
1623331560000|2021-06-10 13:26:00|1068|1067.4|1068.8|1068|1068.8|1068.6|1068|1067.4|10349
1623331570000|2021-06-10 13:26:10|1068.6|1068.2|1069.4|1068.8|1069.4|1069|1068.6|1068.2|700
1623331580000|2021-06-10 13:26:20|1069.6|1069|1069.6|1069|1069.6|1069|1069.6|1069|0
1623331590000|2021-06-10 13:26:30|1069.4|1068.8|1069.4|1068.6|1069.4|1068.8|1069.4|1068.6|0
1623331600000|2021-06-10 13:26:40|1069.2||1069.2||1069.2||1069.2||0
1623331610000|2021-06-10 13:26:50|1069.4|1068.8|1069.6|1069|1069.6|1069|1069.4|1068.8|226
1623331660000|2021-06-10 13:27:40||1069.2||1069.2||1069.4||1069.2|0
1623331680000|2021-06-10 13:28:00||1069||1069||1069||1069|0
1623331700000|2021-06-10 13:28:20|1069.4|1068.8|1069.6|1069|1069.6|1069|1069.4|1068.8|500
1623331720000|2021-06-10 13:28:40||1069.2||1069.2||1069.2||1069.2|0
1623331740000|2021-06-10 13:29:00|1069.8|1069.4|1070.4|1069.8|1070.6|1070|1069.8|1069.4|1503
1623331760000|2021-06-10 13:29:20|1070.6|1069.6|1070.4|1069.4|1070.6|1069.6|1070.4|1069.4|0
1623331770000|2021-06-10 13:29:30||1069.6||1069.6||1069.6||1069.6|0
1623331780000|2021-06-10 13:29:40|1070.6|1069.8|1070.4|1069.8|1070.6|1070|1070.4|1069.8|0
1623331790000|2021-06-10 13:29:50|1070.6|1070|1070.6|1070|1070.6|1070|1070.4|1070|0
1623331800000|2021-06-10 13:30:00|1070.8|1070.2|1071|1070.4|1071.6|1071|1070.8|1070|4343
1623331810000|2021-06-10 13:30:10||1070.2||1070.4||1070.4||1070.2|0
1623331820000|2021-06-10 13:30:20|1071.2|1070.6|1070.4|1069.8|1071.2|1070.6|1070.4|1069.8|1975
1623331830000|2021-06-10 13:30:30|1070.6||1070.6||1070.6||1070.6||0
1623331840000|2021-06-10 13:30:40|1070.4|1069.6|1070.4|1069.6|1070.4|1069.6|1070.4|1069.6|0
1623331850000|2021-06-10 13:30:50||1069.8||1069.8||1069.8||1069.8|0
1623331860000|2021-06-10 13:31:00|1070.6|1070|1071|1070.2|1071|1070.2|1070.6|1070|297
1623331870000|2021-06-10 13:31:10|1070.8|1070|1070.6|1070|1070.8|1070|1070.6|1070|0
1623331880000|2021-06-10 13:31:20|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|0
1623331900000|2021-06-10 13:31:40|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|0
1623331910000|2021-06-10 13:31:50|1071.2|1070.6|1071.6|1071|1071.6|1071|1071|1070.6|1325
1623331920000|2021-06-10 13:32:00|1071.8|1071.2|1071.6|1071|1071.8|1071.2|1071.6|1071|1000
1623331930000|2021-06-10 13:32:10|1071.8|1071.2|1072.6|1072|1072.8|1072|1071.8|1071.2|5286
1623331940000|2021-06-10 13:32:20|1072.8|1072.2|1072.6|1072|1072.8|1072.2|1072.4|1072|713
1623331970000|2021-06-10 13:32:50|1072.4|1071.8|1071.8|1071|1072.4|1071.8|1071.8|1071|1090
1623331980000|2021-06-10 13:33:00|1072|1071.2|1072|1071.4|1072|1071.4|1072|1071.2|0
1623331990000|2021-06-10 13:33:10|1072.2|1071.2|1071.8|1071.4|1072.2|1071.4|1071.8|1071.2|0
1623332000000|2021-06-10 13:33:20|1072|1071.6|1072.6|1072|1072.6|1072|1072|1071.6|1112
1623332010000|2021-06-10 13:33:30|1072.4|1071.8|1072.4|1071.6|1072.4|1071.8|1072.4|1071.6|47
1623332040000|2021-06-10 13:34:00|1072.2|1071.8|1072.2|1071.2|1072.2|1071.8|1071.8|1071.2|1034
1623332050000|2021-06-10 13:34:10|1072|1071|1071.4|1071|1072|1071.2|1071.4|1070.8|0
1623332060000|2021-06-10 13:34:20|1071.6|1071.2|1072.4|1071.8|1072.4|1071.8|1071.6|1071.2|311
1623332070000|2021-06-10 13:34:30|1072.6|1072|1073|1072.2|1073|1072.2|1072.4|1071.8|0
1623332080000|2021-06-10 13:34:40|1072.8|1072.8|1074|1073.4|1074|1073.4|1072.8|1072.8|2833
1623332090000|2021-06-10 13:34:50|1073.8|1073.2|1073.6|1072.8|1073.8|1073.2|1073.6|1072.8|2700
1623332100000|2021-06-10 13:35:00|1073.4|1073|1073|1072.2|1073.4|1073|1072.8|1072|1717
1623332110000|2021-06-10 13:35:10|1072.8|1072.8|1073.2|1072.2|1073.2|1072.8|1072.8|1072.2|3000
1623332120000|2021-06-10 13:35:20||1072.4||1072.4||1072.4||1072.4|0
1623332130000|2021-06-10 13:35:30|1073.4|1072.6|1073.4|1072.6|1073.4|1072.6|1073.2|1072.6|0
1623332140000|2021-06-10 13:35:40||1073||1073||1073||1073|0
1623332150000|2021-06-10 13:35:50|1073.2|1072.8|1073.2|1072.6|1073.2|1072.8|1073.2|1072.4|1000
1623332160000|2021-06-10 13:36:00|1073|1072.4|1073.2|1072.6|1073.2|1072.6|1073|1072.4|834
1623332220000|2021-06-10 13:37:00|1073.4|1072.8|1074.2|1073.4|1074.2|1073.6|1073.4|1072.8|2633
1623332230000|2021-06-10 13:37:10|1074|1073.2|1073.6|1072.8|1074|1073.2|1073.6|1072.8|283
1623332240000|2021-06-10 13:37:20|1073.8|1073|1074|1073|1074|1073|1073.8|1073|0
1623332250000|2021-06-10 13:37:30|||||||||61
1623332260000|2021-06-10 13:37:40|1073.8||1073.8||1073.8||1073.8||0
1623332270000|2021-06-10 13:37:50|1074|1073.2|1074.2|1073.4|1074.2|1073.4|1073.8|1073.2|253
1623332280000|2021-06-10 13:38:00|1074||1074.2||1074.2||1074||0
1623332290000|2021-06-10 13:38:10|1074.4|1073.6|1074.4|1073.8|1074.4|1073.8|1074.4|1073.6|0
1623332300000|2021-06-10 13:38:20||1074||1074||1074||1073.8|0
1623332310000|2021-06-10 13:38:30||1073.8||1073.8||1073.8||1073.8|0
1623332320000|2021-06-10 13:38:40|1074.6|1074|1074.6|1074|1074.8|1074.2|1074.6|1074|765
1623332330000|2021-06-10 13:38:50|1074.8|1073.8|1074.4|1073.8|1074.8|1073.8|1074.2|1073.8|500
1623332340000|2021-06-10 13:39:00|1074.2|1073.6|1074|1073|1074.2|1073.6|1074|1073|738
1623332350000|2021-06-10 13:39:10|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|0
1623332360000|2021-06-10 13:39:20||1073||1073||1073||1073|0
1623332370000|2021-06-10 13:39:30|1073.6|1073.2|1073.6|1073|1073.6|1073.2|1073.2|1073|140
1623332380000|2021-06-10 13:39:40|1073.4|1072.8|1073|1072.2|1073.4|1072.8|1073|1072.2|26
1623332400000|2021-06-10 13:40:00|1073.2|1073|1073.2|1072.4|1073.4|1073|1073|1072.2|4589
1623332410000|2021-06-10 13:40:10|1073.4|1072.6|1073.2|1072.6|1073.4|1072.8|1073.2|1072.4|648
1623332420000|2021-06-10 13:40:20|1073|1072.4|1073|1072.2|1073|1072.4|1073|1072.2|0
1623332460000|2021-06-10 13:41:00||1072.4||1072.4||1072.4||1072.4|0
1623332470000|2021-06-10 13:41:10|1072.8||1073||1073||1072.8||0
1623332490000|2021-06-10 13:41:30||1072.6||1072.4||1072.6||1072.4|0
1623332500000|2021-06-10 13:41:40|1072.8|1072.2|1072.6|1072|1072.8|1072.2|1072.6|1072|0
1623332510000|2021-06-10 13:41:50|1072.4|1071.8|1072.2|1071.4|1072.4|1071.8|1072.2|1071.4|0
1623332530000|2021-06-10 13:42:10|1072|1071.6|1072.4|1071.8|1072.8|1072.2|1072|1071.6|2958
1623332540000|2021-06-10 13:42:20||1071.6||1071.6||1071.6||1071.6|0
1623332550000|2021-06-10 13:42:30|1072.2||1072.2||1072.2||1072.2||0
1623332560000|2021-06-10 13:42:40|1072||1071.8||1072||1071.8||0
1623332570000|2021-06-10 13:42:50||1071.4||1071.2||1071.4||1071.2|0
1623332580000|2021-06-10 13:43:00|1071.6|1071.4|1071.8|1071.2|1071.8|1071.4|1071.6|1071.2|731
1623332600000|2021-06-10 13:43:20|1071.6||1071.6||1071.6||1071.6||0
1623332610000|2021-06-10 13:43:30|1071.4|1071|1071|1070.4|1071.4|1071|1071|1070.4|3517
1623332620000|2021-06-10 13:43:40|1070.8|1070.6|1070.8|1070|1070.8|1070.6|1070.8|1070|521
1623332630000|2021-06-10 13:43:50|1070.6|1069.8|1070.6|1069.8|1070.6|1069.8|1070.6|1069.8|0
1623332640000|2021-06-10 13:44:00|1070.4|1069.6|1070.4|1069.8|1070.4|1070|1070.4|1069.6|1135
1623332650000|2021-06-10 13:44:10|1070.6||1070.6||1070.6||1070.4||10
1623332670000|2021-06-10 13:44:30|1070.8|1070|1071|1070.4|1071|1070.6|1070.6|1070|0
1623332680000|2021-06-10 13:44:40|1071.2|1070.6|1071.6|1071|1071.6|1071|1071.2|1070.6|639
1623332690000|2021-06-10 13:44:50|1071.4|1071.2|1071.4|1070.8|1071.4|1071.2|1071.4|1070.8|0
1623332710000|2021-06-10 13:45:10|1071.6|1071|1071.6|1071.4|1072|1071.4|1071.6|1071|718
1623332720000|2021-06-10 13:45:20|1071.8|1071.6|1072|1071.4|1072|1071.6|1071.8|1071.4|334
1623332730000|2021-06-10 13:45:30|1072.2|1071.6|1072.4|1071.6|1072.4|1071.6|1072.2|1071.6|0
1623332760000|2021-06-10 13:46:00|1072.2|1071.4|1071.6|1070.8|1072.2|1071.4|1071.6|1070.8|2436
1623332780000|2021-06-10 13:46:20|1071.4|1070.6|1071.4|1070.6|1071.4|1070.6|1071.4|1070.6|0
1623332800000|2021-06-10 13:46:40|1071.2|1070.4|1071.2|1070.6|1071.2|1070.6|1071.2|1070.4|0
1623332810000|2021-06-10 13:46:50|1071|1070.4|1071|1070.2|1071|1070.4|1071|1070.2|0
1623332820000|2021-06-10 13:47:00|1070.8|1070|1070.8|1070|1070.8|1070|1070.8|1070|0
1623332830000|2021-06-10 13:47:10||1070.2||1070||1070.2||1070|0
1623332840000|2021-06-10 13:47:20|1070.6|1069.8|1070.2|1069.4|1070.6|1069.8|1070.2|1069.4|0
1623332860000|2021-06-10 13:47:40|1070.4|1069.6|1070.6|1070|1070.6|1070.2|1070.2|1069.6|1979
1623332870000|2021-06-10 13:47:50|1070.4|1070.2|1070.8|1070.2|1070.8|1070.4|1070.4|1070.2|734
1623332880000|2021-06-10 13:48:00||1070.4||1070.4||1070.6||1070.4|20
1623332900000|2021-06-10 13:48:20||1070.2||1070.2||1070.2||1070.2|0
1623332940000|2021-06-10 13:49:00|1071|1070.4|1071.6|1071|1071.6|1071|1071|1070.4|1595
1623332950000|2021-06-10 13:49:10|1071.8|1071.2|1072|1071.4|1072|1071.4|1071.8|1071.2|0
1623332970000|2021-06-10 13:49:30|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|0
1623332980000|2021-06-10 13:49:40|1072|1072|1072|1071.4|1072|1072|1072|1071.4|1538
1623332990000|2021-06-10 13:49:50|1072.2||1072.2||1072.2||1072.2||0
1623333010000|2021-06-10 13:50:10|1072|1071.2|1072|1071.4|1072.2|1071.6|1071.8|1071.2|4426
1623333020000|2021-06-10 13:50:20|1071.8|1071.2|1071.8|1071|1071.8|1071.2|1071.8|1071|0
1623333030000|2021-06-10 13:50:30|1072.4|1071.2|1072|1071.2|1072.4|1072|1072|1071.2|6861
1623333040000|2021-06-10 13:50:40||1071||1071||1071||1071|0
1623333050000|2021-06-10 13:50:50|1071.8||1071.6||1071.8||1071.6||0
1623333090000|2021-06-10 13:51:30|1071.8||1071.6||1071.8||1071.6||0
1623333120000|2021-06-10 13:52:00||1071.2||1071.2||1071.2||1071.2|0
1623333140000|2021-06-10 13:52:20|1071.8|1071.4|1071.8|1071.2|1071.8|1071.4|1071.8|1071.2|1191
1623333160000|2021-06-10 13:52:40|1072|1071.4|1072.2|1071.6|1072.2|1071.6|1071.8|1071.4|995
1623333180000|2021-06-10 13:53:00|1072||1072||1072||1072||0
1623333190000|2021-06-10 13:53:10|1072.2||1072.2||1072.2||1072.2||0
1623333210000|2021-06-10 13:53:30||1071.8||1071.8||1071.8||1071.8|0
1623333250000|2021-06-10 13:54:10|1072|1071.6|1072.2|1071.6|1072.2|1071.6|1072|1071.6|0
1623333270000|2021-06-10 13:54:30||1071.8||1071.6||1071.8||1071.6|0
1623333280000|2021-06-10 13:54:40|1072||1072||1072||1072||0
1623333290000|2021-06-10 13:54:50|1071.4|1071.2|1072|1071.6|1072|1071.6|1071.4|1071.2|6232
1623333310000|2021-06-10 13:55:10|1072.2|1071.4|1072|1071.4|1072.2|1071.4|1071.8|1071.4|0
1623333330000|2021-06-10 13:55:30|1071.8||1071.8||1071.8||1071.8||0
1623333350000|2021-06-10 13:55:50|1071.6|1071.2|1071|1070.4|1071.6|1071.2|1071|1070.4|2521
1623333360000|2021-06-10 13:56:00|1070.8|1070.2|1070.8|1070.2|1070.8|1070.4|1070.8|1070.2|0
1623333370000|2021-06-10 13:56:10|1070.6||1070.6||1070.6||1070.6||0
1623333380000|2021-06-10 13:56:20|1070.4|1070|1071.4|1070.6|1072.6|1071.2|1070.4|1070|25183
1623333390000|2021-06-10 13:56:30|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|1071.2|1070.8|0
1623333400000|2021-06-10 13:56:40|1071.4|1071|1072.4|1071.8|1072.6|1072|1071.4|1071|1084
1623333410000|2021-06-10 13:56:50||1071.6||1071.8||1071.8||1071.4|0
1623333420000|2021-06-10 13:57:00||1072||1071.8||1072||1071.8|0
1623333430000|2021-06-10 13:57:10|1072.2|1072|1072.6|1072|1072.6|1072.2|1072|1071.8|387
1623333440000|2021-06-10 13:57:20||1072.2||1072.2||1072.2||1072.2|370
1623333450000|2021-06-10 13:57:30|1072|1071.8|1072.6|1072|1072.6|1072|1072|1071.8|5500
1623333470000|2021-06-10 13:57:50|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1623333480000|2021-06-10 13:58:00|1072.6||1072.4||1072.6||1072.4||0
1623333500000|2021-06-10 13:58:20|1072||1072||1072||1072||1379
1623333510000|2021-06-10 13:58:30|||||||||469
1623333520000|2021-06-10 13:58:40|||||||||524
1623333530000|2021-06-10 13:58:50|1071.8|1071.6|1071.8|1071|1072|1071.6|1071.8|1071|276
1623333550000|2021-06-10 13:59:10|1071.6|1070.8|1071.4|1070.4|1071.6|1070.8|1071.2|1070.4|430
1623333560000|2021-06-10 13:59:20||1070.6||1070.6||1070.6||1070.6|0
1623333570000|2021-06-10 13:59:30|1071.2||1071.2||1071.2||1071.2||0
1623333580000|2021-06-10 13:59:40|1071|1070.4|1071.2|1070.6|1071.2|1070.6|1071|1070.2|250
1623333590000|2021-06-10 13:59:50|1071.4|1070.8|1071.4|1070.8|1071.8|1071.4|1071.4|1070.8|1961
1623333600000|2021-06-10 14:00:00|1071.6|1071|1071.8|1071|1071.8|1071.4|1071.6|1071|0
1623333610000|2021-06-10 14:00:10|1072|1071.2|1072|1071.2|1072|1071.2|1072|1071.2|0
1623333620000|2021-06-10 14:00:20|1071.8|1071|1071.8|1071|1071.8|1071|1071.8|1071|0
1623333630000|2021-06-10 14:00:30||1070.8||1071||1071||1070.8|0
1623333640000|2021-06-10 14:00:40|1071.6|1070.8|1071.2|1070.6|1071.6|1070.8|1071|1070.6|1116
1623333650000|2021-06-10 14:00:50|1071|1070.4|1071|1070.2|1071.2|1071|1071|1070|4759
1623333680000|2021-06-10 14:01:20|1070.8|1070|1070.2|1069.6|1070.8|1070.2|1070.2|1069.6|10049
1623333690000|2021-06-10 14:01:30|1070.4|1069.8|1070.6|1070|1070.6|1070.2|1070.4|1069.8|3281
1623333700000|2021-06-10 14:01:40|1070.8|1070.2|1071|1070.4|1071|1070.6|1070.8|1070|2646
1623333730000|2021-06-10 14:02:10|1070.8|1070.2|1069.6|1069|1070.8|1070.2|1069.6|1069|1120
1623333740000|2021-06-10 14:02:20|1069.4|1068.8|1069.6|1069|1069.6|1069|1069.2|1068.8|673
1623333760000|2021-06-10 14:02:40||1068.8||1068.8||1068.8||1068.8|0
1623333770000|2021-06-10 14:02:50||1069||1068.8||1069||1068.8|0
1623333780000|2021-06-10 14:03:00|1069.4|1068.6|1069.4|1068.6|1069.4|1068.6|1069.4|1068.6|0
1623333790000|2021-06-10 14:03:10|1069.2|1068.4|1069.4|1068.6|1069.4|1068.6|1069|1068.4|276
1623333800000|2021-06-10 14:03:20|1069.2|1068.4|1069.2|1068.4|1069.2|1068.4|1069.2|1068.2|0
1623333810000|2021-06-10 14:03:30||1068.2||1068.2||1068.2||1068|0
1623333820000|2021-06-10 14:03:40||1068.4||1068.4||1068.4||1068.4|0
1623333840000|2021-06-10 14:04:00|1069|1068.2|1069|1068.2|1069|1068.4|1069|1068.2|121
1623333850000|2021-06-10 14:04:10|1068.8|1068|1068.8|1068|1069|1068.2|1068.8|1068|0
1623333860000|2021-06-10 14:04:20||1068.2||1068.2||1068.2||1068|0
1623333870000|2021-06-10 14:04:30|1068.6|1068|1068.4|1068|1068.6|1068|1068.4|1068|1909
1623333880000|2021-06-10 14:04:40|1068.2|1067.8|1067.6|1067.2|1068.2|1067.8|1067.6|1067|6569
1623333890000|2021-06-10 14:04:50|1067.8|1067.4|1067.8|1067.2|1068|1067.4|1067.6|1067.2|1650
1623333900000|2021-06-10 14:05:00|1067.6|1067.4|1067.8|1067.4|1067.8|1067.6|1067.6|1067.4|60
1623333910000|2021-06-10 14:05:10|1067.6|1067.2|1067.4|1066.8|1067.8|1067.2|1067.4|1066.8|713
1623333920000|2021-06-10 14:05:20|1067.6|1067|1067.6|1067|1067.8|1067.2|1067.4|1067|254
1623333930000|2021-06-10 14:05:30||1066.8||1066.8||1066.8||1066.8|0
1623333940000|2021-06-10 14:05:40|1067.4|1066.6|1067.2|1066.4|1067.6|1066.6|1067.2|1066.4|0
1623333950000|2021-06-10 14:05:50|1067||1067||1067||1067||0
1623333960000|2021-06-10 14:06:00|1066.8|1066.2|1066.8|1066|1066.8|1066.2|1066.8|1066|0
1623333970000|2021-06-10 14:06:10||1066.2||1066.2||1066.2||1066.2|59
1623333980000|2021-06-10 14:06:20||1066||1066||1066||1066|0
1623333990000|2021-06-10 14:06:30||1066.2||1066.4||1066.6||1066.2|0
1623334000000|2021-06-10 14:06:40||1066.2||1066.2||1066.2||1066.2|0
1623334010000|2021-06-10 14:06:50|1067|1066.4|1067.2|1066.6|1067.6|1067|1067|1066.4|4078
1623334020000|2021-06-10 14:07:00|1067.4||1067.2||1067.4||1067.2||0
1623334040000|2021-06-10 14:07:20|1067|1067|1067|1066.6|1067|1067|1066.8|1066.4|651
1623334060000|2021-06-10 14:07:40|1066.8|1066.4|1066.8|1066.2|1066.8|1066.4|1066.6|1066|430
1623334070000|2021-06-10 14:07:50|1066.6||1066.8||1066.8||1066.6||1
1623334080000|2021-06-10 14:08:00||1066.4||1066.4||1066.4||1066.4|0
1623334090000|2021-06-10 14:08:10||1066.2||1066.2||1066.2||1066.2|0
1623334110000|2021-06-10 14:08:30||1066.4||1066.4||1066.4||1066.4|0
1623334120000|2021-06-10 14:08:40||1066.6||1066.4||1066.6||1066.4|999
1623334130000|2021-06-10 14:08:50||1066.2||1066.4||1066.4||1066.2|175
1623334150000|2021-06-10 14:09:10||1066.2||1066.4||1066.4||1066.2|0
1623334170000|2021-06-10 14:09:30|1067|1066.6|1066.6|1066.2|1067|1066.6|1066.6|1066.2|1583
1623334200000|2021-06-10 14:10:00|1066.8|1066.4|1066.8|1066.2|1066.8|1066.4|1066.8|1066.2|820
1623334230000|2021-06-10 14:10:30|1066.6|1066|1065.8|1065.4|1066.6|1066|1065.8|1065.2|5645
1623334240000|2021-06-10 14:10:40|1065.6|1065.2|1065.8|1065.4|1065.8|1065.6|1065.6|1065.2|2679
1623334250000|2021-06-10 14:10:50|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1623334260000|2021-06-10 14:11:00|1065.8||1065.8||1065.8||1065.8||0
1623334270000|2021-06-10 14:11:10|1065.6||1065.8||1065.8||1065.6||0
1623334310000|2021-06-10 14:11:50|1065.6|1065.4|1065.8|1065.2|1065.8|1065.6|1065.4|1065.2|786
1623334330000|2021-06-10 14:12:10||1065.4||1065.4||1065.4||1065.4|0
1623334340000|2021-06-10 14:12:20|1066|1065.6|1066.8|1066.2|1066.8|1066.2|1065.8|1065.6|2666
1623334360000|2021-06-10 14:12:40|1066.6||1066.8||1066.8||1066.6||0
1623334370000|2021-06-10 14:12:50|1067|1066.4|1067|1066.2|1067|1066.4|1067|1066.2|0
1623334380000|2021-06-10 14:13:00||1066.6||1066.6||1066.6||1066.6|0
1623334390000|2021-06-10 14:13:10|1067.2|1066.8|1067.6|1067|1067.6|1067|1067.2|1066.8|461
1623334400000|2021-06-10 14:13:20|1067.8|1067.2|1067.4|1066.8|1067.8|1067.2|1067.2|1066.6|283
1623334410000|2021-06-10 14:13:30|1067.6||1067.6||1067.6||1067.6||0
1623334430000|2021-06-10 14:13:50|1067.4|1067|1067.6|1067|1067.6|1067.2|1067.2|1067|2
1623334440000|2021-06-10 14:14:00|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1623334450000|2021-06-10 14:14:10||1067.4||1067.4||1067.4||1067.4|0
1623334460000|2021-06-10 14:14:20||1067.6||1067.6||1067.6||1067.6|0
1623334480000|2021-06-10 14:14:40|||||||||530
1623334500000|2021-06-10 14:15:00|1068|1067.8|1068.2|1068|1068.4|1068|1068|1067.8|2280
1623334520000|2021-06-10 14:15:20|1068.4|1068.2|1068.4|1068|1068.6|1068.4|1068.2|1068|1444
1623334560000|2021-06-10 14:16:00|1068.2|1067.8|1068|1067.6|1068.2|1067.8|1068|1067.6|8
1623334570000|2021-06-10 14:16:10|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.2|0
1623334580000|2021-06-10 14:16:20||1067.2||1067.4||1067.4||1067.2|1810
1623334600000|2021-06-10 14:16:40|1068|1067.6|1068.2|1067.6|1068.4|1068|1068|1067.6|884
1623334610000|2021-06-10 14:16:50|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1623334620000|2021-06-10 14:17:00|1067.8|1067.2|1067.6|1067.4|1067.8|1067.4|1067.4|1067.2|287
1623334630000|2021-06-10 14:17:10|1067.8|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.6|151
1623334660000|2021-06-10 14:17:40|1068.2|1067.8|1068.2|1067.6|1068.2|1067.8|1068|1067.6|1750
1623334680000|2021-06-10 14:18:00|1068|1067.4|1068.2|1067.6|1068.2|1067.6|1068|1067.4|0
1623334700000|2021-06-10 14:18:20|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1623334710000|2021-06-10 14:18:30|1068.2|1067.6|1068.2|1067.6|1068.4|1067.8|1068|1067.6|3237
1623334730000|2021-06-10 14:18:50|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|998
1623334740000|2021-06-10 14:19:00|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068|1067.4|2276
1623334750000|2021-06-10 14:19:10|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1623334760000|2021-06-10 14:19:20|1067.6|1067.2|1067.4|1067.2|1067.6|1067.2|1067.4|1067.2|114
1623334770000|2021-06-10 14:19:30|1067.6|1067.4|1067.6|1067.2|1067.6|1067.4|1067.6|1067.2|3
1623334800000|2021-06-10 14:20:00|1067.4||1067.4||1067.4||1067.4||608
1623334810000|2021-06-10 14:20:10|1067.6|1067.4|1068|1067.4|1068|1067.6|1067.6|1067.4|1993
1623334840000|2021-06-10 14:20:40|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1623334860000|2021-06-10 14:21:00|1067.6|1067|1067.2|1066.6|1067.8|1067|1067|1066.6|1318
1623334870000|2021-06-10 14:21:10|1067|1066.4|1066.8|1066.2|1067|1066.4|1066.8|1066.2|548
1623334880000|2021-06-10 14:21:20|1066.6|1066|1066.6|1066|1066.6|1066.2|1066.6|1066|0
1623334890000|2021-06-10 14:21:30|1066.8|1066.2|1067|1066.4|1067|1066.6|1066.8|1066.2|0
1623334900000|2021-06-10 14:21:40||1066.6||1066.4||1066.6||1066.4|3
1623334910000|2021-06-10 14:21:50||1066.6||1066.4||1066.6||1066.4|0
1623334920000|2021-06-10 14:22:00|1067.2|1066.6|1067.2|1067|1067.2|1067|1067|1066.6|2861
1623334930000|2021-06-10 14:22:10||1066.8||1066.8||1066.8||1066.8|0
1623334940000|2021-06-10 14:22:20|1067.4|1067|1067.4|1067|1067.4|1067.2|1067.4|1067|1329
1623334950000|2021-06-10 14:22:30|1067.2|1066.8|1067.2|1066.6|1067.2|1066.8|1067.2|1066.6|1203
1623334960000|2021-06-10 14:22:40|1067||1067||1067||1067||0
1623334970000|2021-06-10 14:22:50|1067.2|1066.8|1067.4|1067|1067.4|1067.2|1067.2|1066.8|3
1623334980000|2021-06-10 14:23:00||1066.8||1067||1067||1066.8|0
1623335000000|2021-06-10 14:23:20||1066.8||1066.8||1066.8||1066.8|0
1623335020000|2021-06-10 14:23:40|1067||1067.2||1067.4||1067||200
1623335040000|2021-06-10 14:24:00|1067.4|1067|1067.2|1066.6|1067.4|1067.2|1067.2|1066.6|105
1623335060000|2021-06-10 14:24:20|1067.4|1066.8|1067.2|1066.8|1067.4|1067|1067.2|1066.8|468
1623335070000|2021-06-10 14:24:30|1067.4|1067|1067.6|1067.2|1067.6|1067.2|1067.4|1067|1379
1623335080000|2021-06-10 14:24:40||1067||1067||1067||1067|0
1623335120000|2021-06-10 14:25:20|1067.8|1067.2|1068|1067.4|1068.2|1067.8|1067.8|1067.2|6714
1623335130000|2021-06-10 14:25:30|1067.8|1067.2|1067.8|1067.4|1067.8|1067.4|1067.8|1067.2|0
1623335140000|2021-06-10 14:25:40||1067.2||1067.2||1067.2||1067.2|0
1623335150000|2021-06-10 14:25:50||1067.4||1067.4||1067.4||1067.4|0
1623335160000|2021-06-10 14:26:00|1068|1067.8|1067.8|1067.2|1068.2|1067.8|1067.8|1067.2|5165
1623335170000|2021-06-10 14:26:10|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1623335220000|2021-06-10 14:27:00|1067.8||1067.8||1067.8||1067.8||0
1623335230000|2021-06-10 14:27:10|1068||1068||1068||1068||0
1623335240000|2021-06-10 14:27:20|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1623335250000|2021-06-10 14:27:30|1068.4|1067.8|1068.4|1068.2|1068.4|1068.2|1068.4|1067.8|480
1623335260000|2021-06-10 14:27:40||1068||1068||1068||1067.8|0
1623335270000|2021-06-10 14:27:50|1068.2|1067.8|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|200
1623335280000|2021-06-10 14:28:00||1067.8||1067.8||1067.8||1067.8|0
1623335290000|2021-06-10 14:28:10|1068.4|1068|1068.2|1067.8|1068.4|1068|1068.2|1067.8|1070
1623335300000|2021-06-10 14:28:20|1068.4|1068|1068.6|1068|1068.8|1068.4|1068.4|1068|3911
1623335330000|2021-06-10 14:28:50|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|0
1623335340000|2021-06-10 14:29:00|1068.6|1068|1068.4|1067.8|1068.6|1068.2|1068|1067.6|3019
1623335360000|2021-06-10 14:29:20|1068.2||1068.4||1068.4||1068.2||0
1623335370000|2021-06-10 14:29:30|1068.2||1068.2||1068.2||1068.2||0
1623335380000|2021-06-10 14:29:40|1068|1067.6|1068|1067.4|1068|1067.6|1068|1067.4|22
1623335410000|2021-06-10 14:30:10|1067.8|1067.8|1067.8|1067.2|1067.8|1067.8|1067.6|1067.2|3066
1623335420000|2021-06-10 14:30:20|1067.6|1067.4|1067.6|1067.4|1067.8|1067.4|1067.6|1067.2|331
1623335430000|2021-06-10 14:30:30|||||||||664
1623335440000|2021-06-10 14:30:40|1067.4|1067.2|1067|1066.6|1067.4|1067.2|1067|1066.6|689
1623335450000|2021-06-10 14:30:50|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|49
1623335460000|2021-06-10 14:31:00|1066.4|1066|1066.4|1065.8|1066.6|1066|1066.4|1065.8|0
1623335470000|2021-06-10 14:31:10|1066.2|1065.6|1066|1065.6|1066.2|1065.8|1065.8|1065.4|250
1623335490000|2021-06-10 14:31:30||1065.4||1065.6||1065.6||1065.4|0
1623335500000|2021-06-10 14:31:40|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.8|1065.2|0
1623335520000|2021-06-10 14:32:00|1065.6|1065|1065.2|1064.8|1065.6|1065|1065|1064.6|4028
1623335550000|2021-06-10 14:32:30|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|2420
1623335570000|2021-06-10 14:32:50|1065|1065|1065.4|1065|1065.4|1065|1065|1065|1009
1623335580000|2021-06-10 14:33:00|||||||||185
1623335590000|2021-06-10 14:33:10|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.4|1065.2|572
1623335600000|2021-06-10 14:33:20|1065.4|1065|1065.4|1064.8|1065.4|1065|1065.2|1064.8|339
1623335610000|2021-06-10 14:33:30|1065.2|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|642
1623335620000|2021-06-10 14:33:40|1065.4|1065|1065.2|1064.6|1065.4|1065|1065.2|1064.6|783
1623335630000|2021-06-10 14:33:50||1064.8||1064.8||1064.8||1064.6|0
1623335640000|2021-06-10 14:34:00|1065.4||1065.4||1065.4||1065.4||119
1623335650000|2021-06-10 14:34:10|1065.6||1065.6||1065.6||1065.6||0
1623335660000|2021-06-10 14:34:20|1065.4||1065.6||1065.6||1065.4||0
1623335670000|2021-06-10 14:34:30|1065.4|1065|1066|1065.4|1066.2|1065.4|1065.4|1065|11226
1623335680000|2021-06-10 14:34:40|1065.8|1065.2|1065.2|1064.6|1065.8|1065.2|1065.2|1064.6|465
1623335700000|2021-06-10 14:35:00|1065|1064.8|1065.4|1065|1065.6|1065.4|1065|1064.6|1412
1623335710000|2021-06-10 14:35:10||1065.2||1065||1065.2||1065|45
1623335760000|2021-06-10 14:36:00|1065.6|1065.2|1065.4|1065|1065.8|1065.2|1065.4|1065|1477
1623335770000|2021-06-10 14:36:10|1065.6|1065.2|1065.6|1065|1065.8|1065.4|1065.4|1065|857
1623335800000|2021-06-10 14:36:40|1065.4|1064.8|1065|1064.6|1065.4|1064.8|1065|1064.6|1029
1623335810000|2021-06-10 14:36:50|1064.8|1064.4|1065|1064.4|1065|1064.8|1064.8|1064.2|447
1623335880000|2021-06-10 14:38:00|1064.8|1064.2|1064.6|1064.2|1064.8|1064.2|1064.6|1064|1961
1623335890000|2021-06-10 14:38:10|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1064|381
1623335900000|2021-06-10 14:38:20|1064.6|1064.2|1065.2|1064.8|1065.4|1064.8|1064.6|1064.2|4982
1623335910000|2021-06-10 14:38:30||1064.6||1064.8||1064.8||1064.6|0
1623335930000|2021-06-10 14:38:50|1065.4|1065|1065.6|1064.8|1065.6|1065.2|1065.4|1064.8|0
1623335940000|2021-06-10 14:39:00|1065.8|1065|1064.8|1064.4|1065.8|1065.6|1064.8|1064.2|3690
1623335950000|2021-06-10 14:39:10|1065|1064.6|1065|1064.6|1065.6|1065|1065|1064.6|3434
1623335960000|2021-06-10 14:39:20|1064.8|1064.4|1064.6|1064|1064.8|1064.4|1064.6|1064|528
1623335970000|2021-06-10 14:39:30|1064.8|1064.2|1064.4|1064|1064.8|1064.2|1064.4|1064|297
1623335980000|2021-06-10 14:39:40|1064.2|1063.8|1064.8|1064.4|1064.8|1064.4|1064.2|1063.6|7506
1623335990000|2021-06-10 14:39:50|1065|1064.8|1065.2|1064.8|1065.4|1065|1065|1064.8|290
1623336000000|2021-06-10 14:40:00|1065|1064.6|1064.6|1064|1065|1064.6|1064.6|1064|6158
1623336010000|2021-06-10 14:40:10|1064.4||1064.4||1064.4||1064.4||0
1623336020000|2021-06-10 14:40:20|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|312
1623336030000|2021-06-10 14:40:30|1065|1064.6|1065|1064.6|1065|1064.8|1065|1064.6|21
1623336050000|2021-06-10 14:40:50|1065.2|1064.8|1065.4|1065|1065.6|1065.4|1065.2|1064.8|3688
1623336060000|2021-06-10 14:41:00||1065.2||1065||1065.2||1065|0
1623336070000|2021-06-10 14:41:10|1065.2|1064.8|1065.2|1065|1065.2|1065|1065.2|1064.6|3000
1623336080000|2021-06-10 14:41:20||1064.8||1064.8||1064.8||1064.6|110
1623336090000|2021-06-10 14:41:30|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|353
1623336100000|2021-06-10 14:41:40||1065||1065||1065||1065|0
1623336110000|2021-06-10 14:41:50|1065|1064.8|1065|1064.6|1065|1064.8|1065|1064.6|0
1623336130000|2021-06-10 14:42:10|1064.8|1064.4|1064.8|1064.6|1064.8|1064.6|1064.8|1064.4|100
1623336140000|2021-06-10 14:42:20||1064.4||1064.4||1064.4||1064.4|0
1623336150000|2021-06-10 14:42:30||1064.6||1064.4||1064.6||1064.4|25
1623336170000|2021-06-10 14:42:50|1064.6||1064.8||1064.8||1064.6||0
1623336180000|2021-06-10 14:43:00|1064.6|1064.2|1064.6|1064|1064.6|1064.2|1064.6|1064|688
1623336190000|2021-06-10 14:43:10|1064.4|1064.2|1064.4|1064|1064.4|1064.2|1064.2|1064|580
1623336200000|2021-06-10 14:43:20|1064.2|1063.8|1064|1063.4|1064.2|1063.8|1063.8|1063.4|6261
1623336210000|2021-06-10 14:43:30|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|51
1623336220000|2021-06-10 14:43:40|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|0
1623336230000|2021-06-10 14:43:50||1063.2||1063.4||1063.4||1063.2|0
1623336240000|2021-06-10 14:44:00|||||||||103
1623336250000|2021-06-10 14:44:10|1063.6|1063.6|1063.8|1063.4|1063.8|1063.6|1063.6|1063.4|107
1623336260000|2021-06-10 14:44:20|1063.6|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063|5000
1623336290000|2021-06-10 14:44:50|1063.8|1063.4|1064.2|1063.6|1064.2|1063.8|1063.8|1063.4|3453
1623336300000|2021-06-10 14:45:00|1064.4|1064.2|1064.2|1063.6|1064.4|1064.2|1064.2|1063.6|4000
1623336310000|2021-06-10 14:45:10|1064|1063.4|1064|1063.4|1064|1063.6|1064|1063.4|0
1623336320000|2021-06-10 14:45:20|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|200
1623336330000|2021-06-10 14:45:30||1063.8||1063.8||1063.8||1063.8|0
1623336350000|2021-06-10 14:45:50|1064|1064|1064.2|1063.6|1064.2|1064|1064|1063.6|105
1623336360000|2021-06-10 14:46:00|1064||1064.2||1064.2||1064||0
1623336370000|2021-06-10 14:46:10|1064.4|1063.8|1063.8|1063.6|1064.4|1063.8|1063.8|1063.6|1321
1623336380000|2021-06-10 14:46:20|1064||1064.2||1064.2||1064||600
1623336400000|2021-06-10 14:46:40|1064.4|1063.8|1064.2|1063.6|1064.4|1063.8|1064.2|1063.6|0
1623336430000|2021-06-10 14:47:10||1063.8||1063.6||1063.8||1063.6|0
1623336440000|2021-06-10 14:47:20||1063.8||1063.8||1063.8||1063.8|280
1623336450000|2021-06-10 14:47:30|1064|1063.6|1064.2|1063.6|1064.2|1063.6|1064|1063.6|100
1623336480000|2021-06-10 14:48:00|1064.4|1063.8|1064.2|1063.6|1065|1064.8|1064|1063.6|14499
1623336500000|2021-06-10 14:48:20|1064|1063.8|1064.4|1064|1064.4|1064|1064|1063.8|250
1623336520000|2021-06-10 14:48:40||1064.2||1064||1064.2||1064|0
1623336530000|2021-06-10 14:48:50|1064.6|1064.2|1064.4|1063.8|1064.8|1064.6|1064|1063.8|2387
1623336540000|2021-06-10 14:49:00|1064.6|1064|1064.2|1063.8|1064.6|1064|1064.2|1063.8|800
1623336550000|2021-06-10 14:49:10|1064|1063.6|1064.2|1063.6|1064.2|1063.6|1064|1063.6|658
1623336560000|2021-06-10 14:49:20|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|0
1623336570000|2021-06-10 14:49:30|1064.2||1064.2||1064.2||1064.2||0
1623336580000|2021-06-10 14:49:40|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.6|1063|5
1623336590000|2021-06-10 14:49:50|1063.6|1063.2|1063.2|1063|1063.8|1063.2|1063|1062.6|7543
1623336600000|2021-06-10 14:50:00|1063|1062.8|1062.8|1062.2|1063|1062.8|1062.8|1062.2|11
1623336610000|2021-06-10 14:50:10|1062.6|1062|1062.6|1062.2|1062.8|1062.6|1062.6|1062|15003
1623336620000|2021-06-10 14:50:20||1062||1062.2||1062.2||1062|0
1623336630000|2021-06-10 14:50:30|||||||||200
1623336640000|2021-06-10 14:50:40|1062.8|1062.4|1063.2|1062.4|1063.2|1062.8|1062.8|1062.2|5709
1623336650000|2021-06-10 14:50:50|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1623336660000|2021-06-10 14:51:00|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.8|307
1623336670000|2021-06-10 14:51:10|||||||||155
1623336680000|2021-06-10 14:51:20|1063.2|1062.6|1063|1062.4|1063.2|1062.6|1063|1062.4|1127
1623336690000|2021-06-10 14:51:30|1063.2|1062.6|1063|1062.6|1063.2|1062.6|1063|1062.6|0
1623336700000|2021-06-10 14:51:40|1062.8||1062.8||1062.8||1062.8||0
1623336720000|2021-06-10 14:52:00|1062.6|1062.4|1062.4|1062|1062.6|1062.4|1062.4|1062|97
1623336730000|2021-06-10 14:52:10|1062.6|1062.4|1062.6|1062|1062.6|1062.4|1062.6|1062|5000
1623336740000|2021-06-10 14:52:20|1062.4|1061.8|1062.2|1061.8|1062.6|1061.8|1062.2|1061.6|11555
1623336750000|2021-06-10 14:52:30|1062|1061.6|1061.8|1061.2|1062|1061.6|1061.8|1061|721
1623336760000|2021-06-10 14:52:40|1061.4|1061.4|1061.8|1061.4|1061.8|1061.4|1061.4|1061.2|3300
1623336770000|2021-06-10 14:52:50|1062|1061.6|1062.2|1061.8|1062.2|1062|1061.8|1061.6|2198
1623336780000|2021-06-10 14:53:00|1062|1062|1062.2|1061.8|1062.2|1062|1062|1061.8|544
1623336790000|2021-06-10 14:53:10||1061.6||1061.6||1061.6||1061.6|0
1623336800000|2021-06-10 14:53:20|1062||1062.2||1062.2||1062||0
1623336810000|2021-06-10 14:53:30|1062||1062||1062||1062||0
1623336820000|2021-06-10 14:53:40|1062.2||1062.2||1062.2||1062.2||0
1623336830000|2021-06-10 14:53:50||1061.8||1061.6||1061.8||1061.6|0
1623336840000|2021-06-10 14:54:00|1062|1061.4|1061.4|1061|1062|1061.4|1061.4|1061|602
1623336860000|2021-06-10 14:54:20|||||||||8
1623336870000|2021-06-10 14:54:30|1061.2|1060.8|1061.4|1060.8|1061.4|1061|1061.2|1060.6|2247
1623336880000|2021-06-10 14:54:40|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|0
1623336890000|2021-06-10 14:54:50|1061.4|1060.8|1061.2|1060.6|1061.4|1060.8|1061.2|1060.6|0
1623336900000|2021-06-10 14:55:00|1061|1060.4|1061.2|1060.8|1061.4|1061|1061|1060.4|2379
1623336910000|2021-06-10 14:55:10||1060.6||1060.6||1060.6||1060.6|0
1623336920000|2021-06-10 14:55:20|1061||1061||1061||1061||0
1623336940000|2021-06-10 14:55:40||1060.4||1060.6||1060.6||1060.4|0
1623336970000|2021-06-10 14:56:10|1061.2|1060.8|1062.2|1061.6|1062.2|1061.6|1061.2|1060.8|7493
1623336980000|2021-06-10 14:56:20||1061.8||1061.8||1062||1061.8|0
1623336990000|2021-06-10 14:56:30||1061.6||1061.6||1061.6||1061.6|0
1623337000000|2021-06-10 14:56:40||1061.8||1061.8||1061.8||1061.8|0
1623337020000|2021-06-10 14:57:00|1062.6|1062|1062|1061.4|1062.6|1062|1062|1061.4|4934
1623337030000|2021-06-10 14:57:10|1062.2|1061.6|1062.6|1062|1062.8|1062.2|1062.2|1061.6|1418
1623337040000|2021-06-10 14:57:20|1062.4|1061.8|1062.6|1061.8|1062.6|1061.8|1062.4|1061.8|0
1623337050000|2021-06-10 14:57:30|1062.4|1062|1062.4|1062.2|1062.4|1062.2|1062.4|1061.8|0
1623337060000|2021-06-10 14:57:40|1062.2|1062|1062.4|1061.8|1062.4|1062.2|1062.2|1061.8|500
1623337080000|2021-06-10 14:58:00|1062.6|1062|1062.6|1062|1062.6|1062.4|1062.6|1062|280
1623337090000|2021-06-10 14:58:10|1062.4|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|50
1623337100000|2021-06-10 14:58:20|1062.6|1061.8|1062.6|1062.2|1062.6|1062.2|1062.6|1061.8|1880
1623337110000|2021-06-10 14:58:30|1062.8|1062.4|1063.2|1062.6|1063.4|1062.6|1062.8|1062.4|93
1623337120000|2021-06-10 14:58:40|1063.4|1062.8|1063.4|1062.8|1063.6|1063|1063.4|1062.8|229
1623337140000|2021-06-10 14:59:00|1063.2|1063|1063.2|1062.6|1063.2|1063|1063.2|1062.6|1000
1623337150000|2021-06-10 14:59:10|1063|1062.4|1063.6|1063|1063.6|1063|1063|1062.4|0
1623337160000|2021-06-10 14:59:20|1063.8|1063.2|1063.6|1063|1063.8|1063.2|1063.6|1063|300
1623337170000|2021-06-10 14:59:30|1063.4||1063.4||1063.4||1063.4||0
1623337190000|2021-06-10 14:59:50|1063.6|1063.2|1063.8|1063.2|1063.8|1063.2|1063.6|1063.2|228
1623337200000|2021-06-10 15:00:00|1064|1063.4|1064|1063.4|1064.2|1063.6|1064|1063.4|0
1623337210000|2021-06-10 15:00:10|1063.8|1063|1063.8|1063.4|1063.8|1063.4|1063.6|1063|91
1623337220000|2021-06-10 15:00:20||1063.2||1063.2||1063.2||1063.2|0
1623337230000|2021-06-10 15:00:30|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.6|1063|0
1623337240000|2021-06-10 15:00:40||1063||1063||1063||1063|0
1623337250000|2021-06-10 15:00:50|1063.8|1063.2|1063.8|1063.2|1063.8|1063.4|1063.8|1063.2|283
1623337260000|2021-06-10 15:01:00|1063.6||1063.6||1063.6||1063.6||400
1623337270000|2021-06-10 15:01:10||1063||1063||1063||1063|0
1623337290000|2021-06-10 15:01:30||1063.2||1063.2||1063.2||1063.2|0
1623337310000|2021-06-10 15:01:50|1063.8|1063.4|1064.4|1064|1065|1064.6|1063.8|1063.2|16454
1623337320000|2021-06-10 15:02:00|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.6|606
1623337330000|2021-06-10 15:02:10|1064.6|1064.2|1064.8|1064.2|1065|1064.4|1064.6|1064|161
1623337340000|2021-06-10 15:02:20|1065||1064.8||1065||1064.8||0
1623337350000|2021-06-10 15:02:30||1064.6||1064.2||1064.6||1064.2|1
1623337380000|2021-06-10 15:03:00|1064.6|1064|1064.4|1064.2|1064.6|1064.2|1064.4|1064|0
1623337390000|2021-06-10 15:03:10|1064.6|1064|1065|1064.6|1065.6|1065|1064.6|1064|3167
1623337400000|2021-06-10 15:03:20|1065.2|1064.4|1065.2|1064.6|1065.2|1064.6|1065.2|1064.4|250
1623337420000|2021-06-10 15:03:40|1065.4|1064.8|1065.8|1065.4|1066.2|1065.6|1065.4|1064.8|1346
1623337430000|2021-06-10 15:03:50|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065|283
1623337440000|2021-06-10 15:04:00||1065||1065||1065||1065|0
1623337460000|2021-06-10 15:04:20|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|0
1623337480000|2021-06-10 15:04:40|1065.2|1065|1065.4|1065.2|1065.4|1065.2|1065.2|1065|113
1623337490000|2021-06-10 15:04:50||1065||1065||1065||1065|0
1623337500000|2021-06-10 15:05:00|1065.2|1064.8|1065.2|1064.6|1065.2|1064.8|1065.2|1064.6|0
1623337510000|2021-06-10 15:05:10|1065.4|1064.8|1065.4|1064.8|1065.4|1065|1065.4|1064.8|211
1623337520000|2021-06-10 15:05:20|1065.2||1065.4||1065.4||1065.2||0
1623337530000|2021-06-10 15:05:30||1065||1064.8||1065||1064.8|0
1623337550000|2021-06-10 15:05:50|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|0
1623337560000|2021-06-10 15:06:00|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|0
1623337570000|2021-06-10 15:06:10|1065.2|1064.6|1064.4|1063.8|1065.2|1064.6|1064.4|1063.8|2932
1623337590000|2021-06-10 15:06:30|1064.6|1064|1064.4|1064|1064.6|1064.2|1064.4|1064|0
1623337620000|2021-06-10 15:07:00|1064.6||1064.6||1064.6||1064.6||0
1623337630000|2021-06-10 15:07:10|1064.4||1064.6||1064.6||1064.4||0
1623337640000|2021-06-10 15:07:20|1064.8|1064.6|1064.8|1064.6|1064.8|1064.6|1064.6|1064|4124
1623337650000|2021-06-10 15:07:30||1064.4||1064.4||1064.4||1064.4|5
1623337660000|2021-06-10 15:07:40|1064.6|1064.6|1064.8|1064.4|1064.8|1064.6|1064.6|1064.4|344
1623337680000|2021-06-10 15:08:00|1065|1064.6|1065.2|1064.8|1065.4|1065|1064.8|1064.6|3437
1623337690000|2021-06-10 15:08:10||1065||1064.8||1065||1064.8|180
1623337720000|2021-06-10 15:08:40|1065.4|1065|1065.4|1065|1065.4|1065.2|1065.4|1065|602
1623337730000|2021-06-10 15:08:50|1065.2|1065.2|1065.4|1065|1065.4|1065.2|1065.2|1065|3535
1623337740000|2021-06-10 15:09:00|1065.6|1065.2|1065.6|1065|1065.8|1065.2|1065.2|1065|4485
1623337770000|2021-06-10 15:09:30|1065.4|1065.2|1065.8|1065.6|1065.8|1065.6|1065.4|1065.2|2174
1623337780000|2021-06-10 15:09:40|1066|1065.8|1066.6|1066|1066.8|1066.2|1066|1065.8|3282
1623337790000|2021-06-10 15:09:50||1066.2||1066.2||1066.2||1066.2|0
1623337810000|2021-06-10 15:10:10|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|919
1623337820000|2021-06-10 15:10:20||1066||1066||1066.2||1066|0
1623337840000|2021-06-10 15:10:40|1066.4|1066.2|1066.6|1066.2|1066.6|1066.2|1066.4|1066.2|1656
1623337860000|2021-06-10 15:11:00|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|1354
1623337870000|2021-06-10 15:11:10|1066.8|1066.4|1067|1066.4|1067|1066.4|1066.8|1066.4|1409
1623337880000|2021-06-10 15:11:20|1066.6|1066.2|1067|1066.4|1067.2|1066.8|1066.6|1066.2|458
1623337900000|2021-06-10 15:11:40|1067.2|1066.6|1067.2|1066.8|1067.2|1067|1067.2|1066.6|863
1623337910000|2021-06-10 15:11:50|1067|1066.6|1067.2|1066.6|1067.2|1066.6|1066.8|1066.2|4132
1623337920000|2021-06-10 15:12:00|1067|1066.8|1067.2|1066.6|1067.2|1066.8|1067|1066.6|0
1623337930000|2021-06-10 15:12:10|1067||1067.2||1067.2||1067||0
1623337960000|2021-06-10 15:12:40|1067|1066.4|1066.8|1066.2|1067|1066.4|1066.6|1066.2|1312
1623337980000|2021-06-10 15:13:00|1066.6|1066.4|1067|1066.4|1067.2|1066.8|1066.6|1066.4|1980
1623337990000|2021-06-10 15:13:10|1066.8|1066.2|1066.4|1065.8|1066.8|1066.2|1066.4|1065.8|0
1623338000000|2021-06-10 15:13:20|1066.6|1066|1066.6|1066|1066.6|1066.2|1066.4|1066|1320
1623338010000|2021-06-10 15:13:30|1066.4|1065.8|1066.2|1065.8|1066.4|1065.8|1066.2|1065.8|0
1623338020000|2021-06-10 15:13:40|||||||||688
1623338030000|2021-06-10 15:13:50|1066|1066|1066|1065.6|1066.2|1066|1065.8|1065.6|5913
1623338040000|2021-06-10 15:14:00|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.8|1065.2|3126
1623338050000|2021-06-10 15:14:10|1065.6|1065|1065.8|1065.2|1065.8|1065.2|1065.6|1065|750
1623338060000|2021-06-10 15:14:20|1066|1065.4|1066.4|1065.8|1066.4|1065.8|1066|1065.4|3580
1623338070000|2021-06-10 15:14:30|1066.2||1066.2||1066.2||1066.2||0
1623338080000|2021-06-10 15:14:40||1066||1065.8||1066||1065.8|0
1623338090000|2021-06-10 15:14:50|||||||||401
1623338100000|2021-06-10 15:15:00|1066.2|1065.6|1066.2|1065.1|1066.2|1065.6|1066.2|1065.1|0
1623338110000|2021-06-10 15:15:10|1066.5|1065.4|1066|1065.3|1066.5|1065.4|1066|1064.9|0
1623338120000|2021-06-10 15:15:20|1066.5|1065.1|1066.5|1065.4|1066.5|1065.4|1066.5|1065.1|4
1623338130000|2021-06-10 15:15:30||1065.6||1065.6||1065.6||1065.6|0
1623338190000|2021-06-10 15:16:30|1066|1065.1|1065.6|1064.7|1066.5|1065.4|1065.6|1064.7|0
1623338200000|2021-06-10 15:16:40|1065.9|1065|1065.9|1065|1065.9|1065|1065.9|1065|0
1623338230000|2021-06-10 15:17:10|1065.4|1064.5|1065.9|1065|1065.9|1065|1065.4|1064.5|100
1623338250000|2021-06-10 15:17:30|1065.2|1064.5|1065.7|1064.8|1065.7|1065|1065.2|1064.5|689
1623338260000|2021-06-10 15:17:40|1065.2|1064.3|1065|1064.1|1065.7|1064.8|1065|1064.1|0
1623338270000|2021-06-10 15:17:50|1064.8|1064.6|1065|1064.1|1065.3|1064.6|1064.8|1064.1|250
1623338280000|2021-06-10 15:18:00|1065.5|1064.6|1065.3|1064.6|1065.5|1064.6|1065.3|1064.6|0
1623338320000|2021-06-10 15:18:40|1064.8|1064.1|1064.8|1063.9|1065.3|1064.4|1064.8|1063.9|0
1623338340000|2021-06-10 15:19:00|1064.6|1063.7|1064.6|1063.7|1064.6|1063.7|1064.6|1063.7|85
1623338380000|2021-06-10 15:19:40|1065.1|1064.2|1065.1|1064.2|1065.1|1064.2|1065.1|1064.2|300
1623338390000|2021-06-10 15:19:50|1064.9|1064|1064.6|1063.5|1064.9|1064|1064.4|1063.5|1250
1623338400000|2021-06-10 15:20:00|1065.1|1064|1064.6|1063.5|1065.1|1064|1064.4|1063.5|0
1623338410000|2021-06-10 15:20:10|1064.9|1064|1064.9|1064|1065.1|1064|1064.4|1063.5|0
1623338430000|2021-06-10 15:20:30|1064.4|1063.5|1064|1062.9|1064.5|1063.6|1064|1062.9|135
1623338440000|2021-06-10 15:20:40|1064.5|1063.1|1064.5|1063.4|1064.5|1063.4|1064|1062.9|0
1623338450000|2021-06-10 15:20:50|1064.3||1064.3||1064.3||1064.3||0
1623338470000|2021-06-10 15:21:10|1063.8|1062.9|1064.1|1063.2|1064.1|1063.2|1063.6|1062.7|0
1623338480000|2021-06-10 15:21:20|1063.9|1062.7|1063.4|1062.7|1063.9|1062.7|1063.4|1062.7|0
1623338490000|2021-06-10 15:21:30|1063.9|1063.2|1063.6|1062.7|1064.1|1063.2|1063.6|1062.7|400
1623338530000|2021-06-10 15:22:10|1064.1|1063.2|1063.6|1062.7|1064.1|1063.2|1063.6|1062.7|0
1623338540000|2021-06-10 15:22:20|1064.5|1063.6|1064.5|1063.6|1064.7|1063.6|1064|1063.1|977
1623338550000|2021-06-10 15:22:30|1064|1063.1|1064|1062.9|1064|1063.1|1064|1062.9|0
1623338560000|2021-06-10 15:22:40|1064.5|1063.4|1064|1063.1|1064.5|1063.4|1064|1063.1|0
1623338570000|2021-06-10 15:22:50|1063.8||1063.8||1063.8||1063.8||0
1623338580000|2021-06-10 15:23:00|1064.3|1063.6|1064.3|1063.6|1064.3|1063.6|1064.3|1063.6|0
1623338590000|2021-06-10 15:23:10|1064.1|1063.2|1063.4|1062.7|1064.1|1063.2|1063.4|1062.7|2344
1623338600000|2021-06-10 15:23:20|1063|1062.1|1063.1|1062.4|1063.5|1062.4|1063|1061.9|1002
1623338610000|2021-06-10 15:23:30|1063|1062.1|1063.3|1062.6|1063.5|1062.6|1062.8|1061.9|0
1623338620000|2021-06-10 15:23:40|1062.8|1062.1|1062.8|1062.1|1062.8|1062.1|1062.8|1062.1|0
1623338630000|2021-06-10 15:23:50|1063.2|1062.3|1063.2|1062.1|1063.7|1062.8|1063.2|1062.1|0
1623338640000|2021-06-10 15:24:00|1063.7|1062.6|1063.5|1062.8|1063.7|1062.8|1063|1062.3|0
1623338650000|2021-06-10 15:24:10|1063|1062.3|1063.5|1062.8|1063.5|1062.8|1063|1062.3|87
1623338660000|2021-06-10 15:24:20|1063.2|1062.3|1063|1062.1|1063.7|1062.8|1063|1062.1|979
1623338680000|2021-06-10 15:24:40|1063.3|1062.4|1062.8|1061.9|1063.3|1062.4|1062.8|1061.9|65
1623338690000|2021-06-10 15:24:50|1063.3|1061.7|1062.8|1061.7|1063.3|1062.2|1062.8|1061.7|0
1623338700000|2021-06-10 15:25:00|1063.1|1062|1062.9|1062|1063.1|1062.2|1062.4|1061.7|353
1623338710000|2021-06-10 15:25:10|1062.4|1061.5|1062.4|1061.5|1062.4|1061.5|1062.4|1061.5|313
1623338720000|2021-06-10 15:25:20|1062.9|1062|1063.5|1062.4|1063.5|1062.4|1062.9|1062|1431
1623338730000|2021-06-10 15:25:30|1063.9|1062.6|1063.9|1062.8|1063.9|1062.8|1063.9|1062.6|105
1623338740000|2021-06-10 15:25:40|1064.2|1062.3|1063|1062.3|1064.2|1063|1063|1062.3|15132
1623338750000|2021-06-10 15:25:50|1063.5|1062.8|1063.5|1062.8|1063.7|1062.8|1063|1062.3|1217
1623338770000|2021-06-10 15:26:10|1063|1062.3|1063|1062.1|1063.5|1062.4|1063|1061.9|0
1623338790000|2021-06-10 15:26:30|1063.5|1062.6|1063.3|1062.6|1063.9|1063|1063|1062.1|1110
1623338800000|2021-06-10 15:26:40|1063|1062.1|1063|1062.1|1063|1062.1|1063|1062.1|0
1623338820000|2021-06-10 15:27:00|1063.5|1062.6|1063.5|1062.6|1063.5|1062.6|1063|1062.1|270
1623338830000|2021-06-10 15:27:10|1063.3|1062.1|1063.3|1062.6|1063.3|1062.6|1062.8|1062.1|0
1623338840000|2021-06-10 15:27:20|1062.8|1061.9|1062.8|1061.9|1062.8|1061.9|1062.8|1061.9|0
1623338850000|2021-06-10 15:27:30|1063.3|1062.4|1063.4|1062.5|1063.9|1063|1062.8|1062.1|1298
1623338870000|2021-06-10 15:27:50|1063.2||1063.2||1063.2||1063.2||0
1623338880000|2021-06-10 15:28:00|1063.7|1063|1063.6|1062.7|1064.3|1063.2|1063.4|1062.7|214
1623338910000|2021-06-10 15:28:30|1064.1|1063.2|1063.8|1062.9|1064.3|1063.4|1063.8|1062.7|575
1623338920000|2021-06-10 15:28:40|1064.1|1063.4|1064.1|1063.4|1064.1|1063.4|1064.1|1063.4|0
1623338930000|2021-06-10 15:28:50|1063.6|1062.9|1064|1062.9|1064.5|1063.4|1063.6|1062.9|132
1623338940000|2021-06-10 15:29:00|1063.6|1063.4|1064.2|1063.1|1064.5|1063.6|1063.6|1063.1|0
1623338950000|2021-06-10 15:29:10|1064.7|1063.8|1064.6|1063.5|1065.1|1064|1064.6|1063.5|744
1623338960000|2021-06-10 15:29:20|1065.1|1064|1064.7|1063.6|1065.1|1064.2|1064.7|1063.6|0
1623338970000|2021-06-10 15:29:30|1064.5||1064.5||1064.5||1064.5||99
1623338980000|2021-06-10 15:29:40|1064|1063.1|1064.9|1064|1065.1|1064|1064|1063.1|410
1623394800000|2021-06-11 07:00:00|1066.8|1065|1066.8|1065|1066.8|1065|1066.8|1065|14727
1623394820000|2021-06-11 07:00:20|||||||||3
1623394830000|2021-06-11 07:00:30||1064.4||1064||1064.4||1064|8070
1623394840000|2021-06-11 07:00:40|1066.6|1064.2|1067|1065|1067|1065|1066.6|1064.2|0
1623394850000|2021-06-11 07:00:50|||||||||4
1623394860000|2021-06-11 07:01:00|1066.8|1064.6|1066|1064.2|1067|1064.6|1066|1064.2|0
1623394870000|2021-06-11 07:01:10|1067.6|1064.4|1066.8|1064.6|1068.2|1065.4|1066.8|1064.4|5000
1623394880000|2021-06-11 07:01:20|1068|1064.8|1067.6|1065.2|1068.2|1066|1067.6|1064.8|383
1623394900000|2021-06-11 07:01:40|1066.8|1065|1065.8|1064.6|1066.8|1065.2|1065.8|1064.6|484
1623394910000|2021-06-11 07:01:50|1065.6|1064.4|1067.4|1065.6|1067.8|1065.6|1065.6|1064.2|2936
1623394920000|2021-06-11 07:02:00|1067.2|1065.4|1065.4|1064|1067.2|1065.4|1065.4|1064|15536
1623394930000|2021-06-11 07:02:10|1065.2|1063.8|1064.2|1063.4|1065.2|1063.8|1064.2|1063.4|1757
1623394940000|2021-06-11 07:02:20|1064|1063|1064.2|1062|1065.6|1063|1064|1062|397
1623394950000|2021-06-11 07:02:30|1064|1061.8|1063|1061|1064|1061.8|1063|1060.8|233
1623394960000|2021-06-11 07:02:40|1063.8|1061.2|1063.6|1061.4|1063.8|1061.4|1063.6|1061.2|0
1623394970000|2021-06-11 07:02:50||1061.6||1061.6||1061.6||1061.6|0
1623394980000|2021-06-11 07:03:00|1063|1061.4|1062.4|1060.8|1063|1061.4|1062.4|1060.8|12
1623394990000|2021-06-11 07:03:10|1062.2|1060.6|1061.8|1060.4|1062.2|1060.6|1061.8|1060.4|0
1623395000000|2021-06-11 07:03:20|1063.4|1060.6|1063|1061.8|1064.2|1061.8|1061.8|1060.6|843
1623395010000|2021-06-11 07:03:30|1062.8|1061.6|1062.4|1060.6|1062.8|1061.6|1062.4|1060.6|360
1623395020000|2021-06-11 07:03:40|1062.2|1060.4|1061.6|1060|1062.2|1060.4|1061.6|1059|13074
1623395040000|2021-06-11 07:04:00||1060.8||1060.8||1060.8||1060.8|0
1623395050000|2021-06-11 07:04:10|1061.8|1061|1061.4|1060|1061.8|1061|1061.4|1060|8644
1623395060000|2021-06-11 07:04:20|1061.6|1059.8|1062|1060.8|1063|1061|1061.6|1059.6|1488
1623395090000|2021-06-11 07:04:50|1062.8|1062|1063.2|1062|1063.4|1062|1062.6|1062|903
1623395100000|2021-06-11 07:05:00|1064.2|1062.2|1063.2|1062.2|1064.2|1062.2|1063.2|1062.2|709
1623395110000|2021-06-11 07:05:10|1064|1062.4|1065.6|1064.8|1065.8|1064.8|1064|1062.4|100
1623395120000|2021-06-11 07:05:20|1065.4|1064.2|1065.2|1063.8|1065.4|1064.2|1065.2|1063.8|1475
1623395130000|2021-06-11 07:05:30|1065.4|1064|1065.2|1064|1065.4|1064|1065.2|1064|350
1623395150000|2021-06-11 07:05:50||1064.2||1064.2||1064.2||1064.2|0
1623395160000|2021-06-11 07:06:00||1064||1064||1064||1064|0
1623395170000|2021-06-11 07:06:10|1065.6|1064.2|1067|1065|1067|1065|1065.6|1064.2|414
1623395180000|2021-06-11 07:06:20|1067.6||1067.4||1067.6||1067.4||0
1623395190000|2021-06-11 07:06:30||1065.6||1065.8||1065.8||1065.6|0
1623395200000|2021-06-11 07:06:40|1067.8|1066.2|1068.4|1067|1068.6|1067|1067.6|1066.2|0
1623395240000|2021-06-11 07:07:20|1068.6|1067.2|1069.8|1068|1070|1068|1068.6|1067.2|8219
1623395250000|2021-06-11 07:07:30|1069.6|1067.8|1069.6|1067.6|1069.6|1067.8|1069.6|1067.6|803
1623395270000|2021-06-11 07:07:50||1068.2||1068.2||1068.2||1068.2|0
1623395290000|2021-06-11 07:08:10|1069.4|1068|1069.6|1068.2|1069.6|1068.2|1069|1067.6|81
1623395300000|2021-06-11 07:08:20|1069.8|1068|1069.8|1068.4|1069.8|1068.4|1069.8|1068|0
1623395310000|2021-06-11 07:08:30|1069.6||1069.6||1069.6||1069.6||0
1623395330000|2021-06-11 07:08:50|1069.4|1068|1067.8|1067|1069.4|1068|1067.8|1067|271
1623395340000|2021-06-11 07:09:00|1067.6|1066.6|1067.6|1065.8|1067.6|1066.6|1067.6|1065.8|737
1623395350000|2021-06-11 07:09:10||1066||1066||1066||1066|0
1623395360000|2021-06-11 07:09:20|1067|1065.8|1066.8|1065.6|1067|1065.8|1066.8|1065.6|100
1623395370000|2021-06-11 07:09:30|1066|1065.2|1067|1065.6|1067|1066|1066|1065|847
1623395380000|2021-06-11 07:09:40|1066|1065.8|1067.6|1066|1067.8|1066|1066|1065.6|2013
1623395400000|2021-06-11 07:10:00|1067.4|1065.8|1067|1066|1068|1066.2|1066.4|1065|2237
1623395440000|2021-06-11 07:10:40|1066.8|1065.8|1066.8|1065.6|1067|1065.8|1066.6|1065.6|429
1623395450000|2021-06-11 07:10:50|1067|1066.8|1066.8|1065.8|1067|1066.8|1066.8|1065.6|3500
1623395490000|2021-06-11 07:11:30|1066.6|1065.6|1065.8|1064.6|1066.6|1065.6|1065.8|1064.6|291
1623395500000|2021-06-11 07:11:40|1065.6|1064.4|1065.6|1064.4|1065.6|1064.4|1065.6|1064.4|0
1623395510000|2021-06-11 07:11:50||1064.6||1064.6||1064.6||1064.6|0
1623395520000|2021-06-11 07:12:00|1065.8|1064.8|1065.6|1064.2|1065.8|1065|1065.6|1064.2|459
1623395530000|2021-06-11 07:12:10|1065.4|1064|1065.4|1064.6|1065.4|1064.6|1065.4|1064|0
1623395600000|2021-06-11 07:13:20|1065.2||1065||1065.2||1065||0
1623395610000|2021-06-11 07:13:30|1064.8|1064.4|1064.8|1063.8|1064.8|1064.4|1064.8|1063.8|4202
1623395620000|2021-06-11 07:13:40|1065|1064|1067.4|1066.2|1067.4|1066.2|1065|1064|5128
1623395630000|2021-06-11 07:13:50|1067.2|1066|1068|1066.4|1068|1066.4|1066.8|1065.8|200
1623395640000|2021-06-11 07:14:00|1067.6|1066.2|1067.4|1066|1067.6|1066.2|1067.4|1066|477
1623395650000|2021-06-11 07:14:10|1067.2|1065.8|1067|1065.4|1067.2|1065.8|1067|1065.4|227
1623395670000|2021-06-11 07:14:30||1065.6||1065.6||1065.6||1065.6|0
1623395710000|2021-06-11 07:15:10|1066.8|1065.4|1066.2|1064.8|1066.8|1065.4|1066.2|1064.8|200
1623395720000|2021-06-11 07:15:20|1066.6|1065.2|1067.4|1066|1067.4|1066|1066.6|1065.2|472
1623395730000|2021-06-11 07:15:30|1067.2|1065.8|1067.2|1065.8|1067.2|1065.8|1067.2|1065.6|0
1623395740000|2021-06-11 07:15:40|1067|1065.6|1066.4|1065|1067|1065.6|1066.4|1064.8|100
1623395760000|2021-06-11 07:16:00||1064.8||1066||1066||1064.8|0
1623395770000|2021-06-11 07:16:10||1065.6||1065.2||1065.6||1065.2|15
1623395780000|2021-06-11 07:16:20|1066.8|1065.4|1067.2|1065.8|1067.4|1065.8|1066.8|1065.4|0
1623395790000|2021-06-11 07:16:30|1067|1065.6|1066.8|1065.2|1067|1065.6|1066.8|1065.2|0
1623395800000|2021-06-11 07:16:40|1066.4|1065|1066.2|1065|1066.4|1065|1066.2|1065|0
1623395810000|2021-06-11 07:16:50|1066.4|1065.2|1066.6|1065.2|1066.8|1065.2|1066.4|1065.2|0
1623395850000|2021-06-11 07:17:30|1066.4|1065|1066.2|1065|1066.4|1065|1066.2|1065|152
1623395860000|2021-06-11 07:17:40|1066.4|1065.2|1067|1065.8|1067|1065.8|1066.4|1065.2|0
1623395870000|2021-06-11 07:17:50|1066.8|1065.6|1066.8|1065.6|1066.8|1065.6|1066.8|1065.6|0
1623395890000|2021-06-11 07:18:10|1067|1065.8|1067|1065.8|1067|1065.8|1067|1065.8|0
1623395940000|2021-06-11 07:19:00|1066.8|1065.6|1067|1066.2|1067|1066.2|1066.8|1065.6|250
1623395950000|2021-06-11 07:19:10|1067.2|1066.4|1067|1065.8|1067.6|1066.6|1066.8|1065.8|386
1623396010000|2021-06-11 07:20:10|1067.2|1066|1068.8|1067.4|1069.2|1067.4|1067.2|1066|779
1623396020000|2021-06-11 07:20:20|1069|1067.6|1069.2|1067.8|1069.6|1067.8|1069|1067.6|0
1623396040000|2021-06-11 07:20:40|1069|1067.6|1069|1067.6|1069|1067.6|1069|1067.6|0
1623396050000|2021-06-11 07:20:50|1068.8|1067.4|1068.6|1067.4|1068.8|1067.4|1068.6|1067.4|0
1623396070000|2021-06-11 07:21:10|1068.8|1067.6|1069|1067.6|1069.2|1067.6|1068.8|1067.6|11
1623396100000|2021-06-11 07:21:40|1069.2||1069.2||1069.2||1069.2||0
1623396120000|2021-06-11 07:22:00|1069.4||1068.8||1069.6||1068.8||500
1623396130000|2021-06-11 07:22:10|1068.6|1067.4|1068.4|1067.2|1068.6|1067.4|1068.4|1067.2|0
1623396140000|2021-06-11 07:22:20|1068.6|1067.4|1069|1067.8|1069.2|1067.8|1068.6|1067.4|0
1623396160000|2021-06-11 07:22:40|1068.8|1067.6|1068.6|1067.2|1068.8|1067.6|1068.6|1067.2|0
1623396170000|2021-06-11 07:22:50|1068.4|1067|1068.4|1067.4|1068.4|1067.4|1068.2|1067|0
1623396180000|2021-06-11 07:23:00|1068.2||1068.2||1068.2||1068.2||0
1623396190000|2021-06-11 07:23:10|1068.6|1068.4|1068.4|1067.4|1068.6|1068.4|1068.4|1067.4|2050
1623396200000|2021-06-11 07:23:20|1068.2|1067.2|1068.4|1067.4|1068.4|1067.4|1068|1066.8|190
1623396240000|2021-06-11 07:24:00|1068.2|1067.2|1067.8|1066.6|1068.2|1067.2|1067.8|1066.4|189
1623396270000|2021-06-11 07:24:30|1068|1067.2|1068.4|1067.4|1068.4|1067.4|1067.8|1067.2|3304
1623396280000|2021-06-11 07:24:40|1068.2|1067.2|1067.4|1066.4|1068.2|1067.2|1067.4|1066.4|773
1623396290000|2021-06-11 07:24:50||1066.2||1066.2||1066.2||1066.2|0
1623396300000|2021-06-11 07:25:00|1067.2|1066.4|1067.6|1066.4|1067.6|1066.4|1067.2|1066.4|0
1623396360000|2021-06-11 07:26:00|||||||||400
1623396380000|2021-06-11 07:26:20|1067.8|1067|1069|1067.6|1069|1067.6|1067.8|1067|71
1623396390000|2021-06-11 07:26:30|1068.8||1068.8||1068.8||1068.8||0
1623396400000|2021-06-11 07:26:40|1068.6|1068|1068.8|1068|1068.8|1068|1068.6|1068|47
1623396420000|2021-06-11 07:27:00|1068.6|1067.8|1068|1067|1068.6|1067.8|1068|1067|1340
1623396430000|2021-06-11 07:27:10|1067.8|1067.4|1067.6|1067|1067.8|1067.4|1067.6|1067|200
1623396440000|2021-06-11 07:27:20|1067.4|1066.8|1066.8|1065.6|1067.4|1066.8|1066.8|1065.4|3708
1623396450000|2021-06-11 07:27:30|1066.6|1065.4|1066.4|1065.2|1066.6|1065.4|1066.4|1065.2|155
1623396470000|2021-06-11 07:27:50|1066.2|1065|1066|1065|1066.2|1065|1066|1065|0
1623396510000|2021-06-11 07:28:30|1066.2|1065.2|1066.4|1065.2|1066.4|1065.2|1066.2|1065.2|0
1623396520000|2021-06-11 07:28:40|1066.2|1065|1066|1065|1066.2|1065|1066|1065|0
1623396540000|2021-06-11 07:29:00|1065.8|1065.4|1065.6|1065|1065.8|1065.4|1065.6|1065|1372
1623396550000|2021-06-11 07:29:10|1065.4|1064.8|1064.8|1063.6|1065.4|1064.8|1064.8|1063.6|3510
1623396560000|2021-06-11 07:29:20|1064.6|1063.4|1064.4|1063.2|1064.6|1063.4|1064.4|1063.2|0
1623396570000|2021-06-11 07:29:30|1064.2|1063|1064|1063|1064.2|1063|1064|1063|0
1623396600000|2021-06-11 07:30:00|1063.8|1062.8|1063.2|1062|1063.8|1062.8|1063.2|1062|12180
1623396610000|2021-06-11 07:30:10||1062.2||1062.2||1062.2||1062.2|0
1623396620000|2021-06-11 07:30:20|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1623396630000|2021-06-11 07:30:30|1062.8|1062.2|1063.2|1062.4|1063.2|1062.4|1062.8|1062.2|2375
1623396640000|2021-06-11 07:30:40|1062.8|1062.6|1063.2|1062.6|1063.2|1062.8|1062.8|1062.4|250
1623396650000|2021-06-11 07:30:50|1063.4|1062.8|1063.4|1062.6|1063.8|1063|1063.4|1062.6|1067
1623396660000|2021-06-11 07:31:00|1063.2|1062.4|1063.4|1062.4|1063.4|1062.4|1063.2|1062.2|0
1623396670000|2021-06-11 07:31:10|1063.6|1062.6|1063.8|1062.8|1064|1062.8|1063.6|1062.6|1345
1623396680000|2021-06-11 07:31:20|1063.6|1062.6|1063.4|1062.4|1063.6|1062.6|1063.4|1062.4|0
1623396690000|2021-06-11 07:31:30|1063.6||1063.4||1063.6||1063.4||0
1623396700000|2021-06-11 07:31:40|1063.6||1063.6||1063.6||1063.6||0
1623396710000|2021-06-11 07:31:50|1063.8|1063.6|1064.4|1063.6|1064.4|1063.6|1063.8|1063.6|3194
1623396720000|2021-06-11 07:32:00|1064.2|1063.4|1064|1062.4|1064.2|1063.4|1063.6|1062.4|0
1623396730000|2021-06-11 07:32:10|1064.2|1063.8|1064.4|1063.8|1064.4|1063.8|1064.2|1063.8|0
1623396750000|2021-06-11 07:32:30|1064.6|1064.4|1064|1063|1064.8|1064.4|1064|1063|9929
1623396770000|2021-06-11 07:32:50|1064.4||1064.4||1064.4||1064.4||0
1623396840000|2021-06-11 07:34:00|1064.2||1064.2||1064.2||1064.2||0
1623396850000|2021-06-11 07:34:10|1064.4|1063.6|1064.4|1063.6|1064.4|1063.6|1064.4|1063.6|0
1623396860000|2021-06-11 07:34:20|1064.6|1063.8|1064.4|1063.6|1064.6|1063.8|1064.4|1063.6|178
1623396880000|2021-06-11 07:34:40|||||||||9
1623396920000|2021-06-11 07:35:20|1064.2|1063.4|1063.8|1062.8|1064.2|1063.4|1063.8|1062.6|1368
1623396940000|2021-06-11 07:35:40|1064||1064||1064||1064||0
1623396950000|2021-06-11 07:35:50|1063.8||1063.6||1063.8||1063.6||0
1623396960000|2021-06-11 07:36:00|1063.4|1062.4|1063|1062|1063.4|1062.6|1063|1062|1406
1623396970000|2021-06-11 07:36:10|1063.2|1062.2|1063.6|1063.4|1063.6|1063.4|1063.2|1062.2|3187
1623396980000|2021-06-11 07:36:20||1063||1062.8||1063||1062.8|217
1623396990000|2021-06-11 07:36:30||1063||1063||1063||1063|0
1623397000000|2021-06-11 07:36:40|1063.4|1062.8|1063.2|1062.2|1063.4|1062.8|1063.2|1062.2|200
1623397010000|2021-06-11 07:36:50|1063.4||1063.6||1063.6||1063.4||0
1623397020000|2021-06-11 07:37:00|1063.4||1063.4||1063.4||1063.4||0
1623397030000|2021-06-11 07:37:10|1063.2|1062|1063|1062|1063.2|1062|1063|1062|300
1623397060000|2021-06-11 07:37:40|1062.8|1061.8|1062.2|1061.2|1062.8|1061.8|1062.2|1061.2|110
1623397070000|2021-06-11 07:37:50|1062.4|1061.4|1062.6|1061.6|1062.6|1061.6|1062.4|1061.4|1390
1623397080000|2021-06-11 07:38:00|1062.4|1061.4|1062.2|1061|1062.4|1061.4|1062.2|1061|1731
1623397100000|2021-06-11 07:38:20|1062||1062||1062||1062||0
1623397110000|2021-06-11 07:38:30|1062.2|1061.2|1062.4|1061.2|1062.4|1061.2|1062.2|1061.2|248
1623397120000|2021-06-11 07:38:40|1062.6|1062|1062.8|1062|1062.8|1062|1062.6|1062|33
1623397130000|2021-06-11 07:38:50|1062.4||1062.4||1062.4||1062.4||0
1623397140000|2021-06-11 07:39:00|1062.2|1061.8|1062.4|1061.2|1062.4|1061.8|1062.2|1061.2|1851
1623397220000|2021-06-11 07:40:20|1062.6|1062.4|1062.8|1061.6|1062.8|1062.4|1062.6|1061.2|1800
1623397230000|2021-06-11 07:40:30|1062.4|1061.8|1062.4|1061.4|1062.8|1062.2|1062.4|1061.4|246
1623397250000|2021-06-11 07:40:50|1062.2|1061.2|1062.4|1061.4|1062.4|1061.4|1062.2|1061.2|0
1623397300000|2021-06-11 07:41:40|1062.6|1061.6|1062.8|1061.8|1062.8|1061.8|1062.6|1061.6|0
1623397310000|2021-06-11 07:41:50|1062.4|1061.6|1062.4|1061.8|1062.4|1061.8|1062.4|1061.6|0
1623397320000|2021-06-11 07:42:00||1061.6||1061.4||1061.6||1061.4|0
1623397390000|2021-06-11 07:43:10|1062.2|1061.2|1062|1061|1062.2|1061.2|1061.8|1061|681
1623397400000|2021-06-11 07:43:20|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|0
1623397420000|2021-06-11 07:43:40|1062|1061|1062.2|1061.2|1062.2|1061.2|1061.8|1061|0
1623397460000|2021-06-11 07:44:20|1062|1061|1062|1061|1062|1061|1062|1061|0
1623397480000|2021-06-11 07:44:40|1061.8||1061.6||1061.8||1061.6||0
1623397490000|2021-06-11 07:44:50|1061.4|1060.8|1061.6|1060.8|1061.6|1060.8|1061.4|1060.2|5100
1623397510000|2021-06-11 07:45:10|1061.8|1061|1062|1061|1062|1061|1061.8|1061|0
1623397540000|2021-06-11 07:45:40|1062.2|1061.2|1062.2|1061.8|1062.2|1061.8|1062.2|1061.2|1209
1623397550000|2021-06-11 07:45:50||1061.6||1061.6||1061.6||1061.6|0
1623397560000|2021-06-11 07:46:00|1062.4|1061.4|1062.4|1061.6|1062.4|1061.8|1062.4|1061.4|218
1623397570000|2021-06-11 07:46:10|1062.2|1062|1062|1061.4|1062.2|1062|1062|1061.4|3214
1623397600000|2021-06-11 07:46:40|1062.2|1061.6|1062.2|1061.2|1062.2|1061.6|1062|1061.2|46
1623397610000|2021-06-11 07:46:50||1061.4||1061.4||1061.4||1061.4|0
1623397630000|2021-06-11 07:47:10||1061.6||1061.6||1061.6||1061.6|0
1623397640000|2021-06-11 07:47:20|1062.4|1061.8|1062.4|1061.4|1062.4|1062|1062.4|1061.4|668
1623397650000|2021-06-11 07:47:30|1062.2||1062.2||1062.2||1062||700
1623397660000|2021-06-11 07:47:40|1062.4|1061.6|1062.4|1061.8|1062.4|1061.8|1062.4|1061.6|0
1623397670000|2021-06-11 07:47:50|1062.2||1062.2||1062.2||1062.2||0
1623397680000|2021-06-11 07:48:00|1062.4|1062|1062.4|1061.8|1062.4|1062|1062.4|1061.8|90
1623397690000|2021-06-11 07:48:10||1062||1061.8||1062||1061.8|0
1623397730000|2021-06-11 07:48:50||1062||1062||1062.2||1062|106
1623397750000|2021-06-11 07:49:10||1061.8||1061.8||1061.8||1061.8|0
1623397760000|2021-06-11 07:49:20||1062||1062||1062||1062|0
1623397770000|2021-06-11 07:49:30|1062.8|1061.8|1063.2|1062.2|1063.2|1062.2|1062.8|1061.8|2778
1623397780000|2021-06-11 07:49:40|1062.8||1062.8||1062.8||1062.8||0
1623397790000|2021-06-11 07:49:50||1062||1062||1062||1062|0
1623397800000|2021-06-11 07:50:00||1062.2||1062.2||1062.2||1062.2|0
1623397810000|2021-06-11 07:50:10|1062.6||1062.6||1062.6||1062.6||0
1623397820000|2021-06-11 07:50:20|1062.8|1062|1062.4|1062|1062.8|1062|1062.4|1062|0
1623397830000|2021-06-11 07:50:30|1062.6|1062.2|1062.8|1062.2|1062.8|1062.2|1062.6|1062.2|186
1623397850000|2021-06-11 07:50:50||1062||1062||1062||1062|0
1623397860000|2021-06-11 07:51:00|1062.6|1061.8|1061.6|1061|1062.6|1061.8|1061.6|1061|3923
1623397870000|2021-06-11 07:51:10|1061.4|1061.6|1060.6|1060.2|1061.8|1061.6|1060.6|1060.2|9291
1623397880000|2021-06-11 07:51:20|1060.8|1060.6|1061|1060.6|1061|1060.6|1060.8|1060.6|115
1623397890000|2021-06-11 07:51:30|1060.8|1060.4|1060.8|1060|1060.8|1060.4|1060.8|1060|5790
1623397900000|2021-06-11 07:51:40||1060.2||1060.2||1060.2||1060.2|100
1623397910000|2021-06-11 07:51:50||1060||1060||1060||1060|0
1623397920000|2021-06-11 07:52:00||1060.2||1060.2||1060.2||1060.2|0
1623397930000|2021-06-11 07:52:10|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1623397940000|2021-06-11 07:52:20|1060.8|1060.2|1060.8|1060.2|1060.8|1060.4|1060.8|1060.2|0
1623397970000|2021-06-11 07:52:50|1061|1060|1060.8|1060|1061|1060|1060.8|1060|0
1623397980000|2021-06-11 07:53:00||1060.2||1060.2||1060.2||1060.2|0
1623397990000|2021-06-11 07:53:10|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|200
1623398000000|2021-06-11 07:53:20|1060.8|1060.2|1061|1060.2|1061|1060.2|1060.8|1060.2|550
1623398020000|2021-06-11 07:53:40|1060.8|1060|1061|1060.2|1061|1060.2|1060.8|1060|0
1623398070000|2021-06-11 07:54:30|1060.8|1060|1060.8|1060|1060.8|1060.2|1060.8|1060|0
1623398080000|2021-06-11 07:54:40||1060.2||1060.2||1060.2||1060.2|0
1623398090000|2021-06-11 07:54:50|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|0
1623398100000|2021-06-11 07:55:00|1060.8|1060.2|1061|1060.4|1061|1060.8|1060.8|1060.2|1500
1623398110000|2021-06-11 07:55:10|1060.6|1060.2|1061|1060.4|1061|1060.6|1060.6|1060.2|345
1623398120000|2021-06-11 07:55:20|1060.8|1060.6|1060.8|1060.2|1060.8|1060.6|1060.6|1060.2|1000
1623398140000|2021-06-11 07:55:40|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1623398150000|2021-06-11 07:55:50|1060.8|1060.6|1060.8|1060.6|1060.8|1060.6|1060.8|1060.6|500
1623398160000|2021-06-11 07:56:00|1060.6|1060.4|1060.6|1060|1060.8|1060.4|1060.6|1060|17347
1623398170000|2021-06-11 07:56:10|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|0
1623398240000|2021-06-11 07:57:20|1060.6|1060|1060.2|1059.2|1060.8|1060.6|1059.6|1059|22143
1623398250000|2021-06-11 07:57:30|1060||1059.8||1060||1059.8||0
1623398260000|2021-06-11 07:57:40||1059||1059||1059.2||1059|0
1623398270000|2021-06-11 07:57:50|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|0
1623398280000|2021-06-11 07:58:00|1059.8|1059|1059.8|1059.2|1059.8|1059.4|1059.6|1059|7730
1623398290000|2021-06-11 07:58:10|1060|1059.4|1061|1060.4|1061|1060.4|1060|1059.4|7744
1623398340000|2021-06-11 07:59:00|1060.8|1060.2|1060.8|1060|1060.8|1060.2|1060.8|1060|0
1623398360000|2021-06-11 07:59:20|1061|1060.2|1061|1060.6|1061|1060.6|1061|1060.2|0
1623398370000|2021-06-11 07:59:30|1061.2|1060.8|1061.2|1061|1061.2|1061|1061.2|1060.8|694
1623398380000|2021-06-11 07:59:40|1061.4|1061.2|1062.4|1061.6|1062.4|1061.8|1061.4|1061.2|1434
1623398390000|2021-06-11 07:59:50|1062.2||1062.2||1062.2||1062.2||0
1623398400000|2021-06-11 08:00:00|1062.4|1061.4|1062.2|1061.4|1062.4|1061.6|1062.2|1061.4|0
1623398410000|2021-06-11 08:00:10|1062.4|1062.2|1062.8|1062|1063|1062.4|1062.2|1061.6|10405
1623398430000|2021-06-11 08:00:30|1062.4|1062.2|1063.4|1062.8|1063.4|1062.8|1062.4|1062.2|791
1623398440000|2021-06-11 08:00:40|1063.2|1062.6|1063|1062.2|1063.2|1062.6|1063|1062.2|563
1623398450000|2021-06-11 08:00:50|1062.8|1062|1063.2|1062.6|1063.4|1062.8|1062.6|1061.8|3947
1623398460000|2021-06-11 08:01:00|1063.4|1063|1063.4|1062.8|1063.8|1063|1063.4|1062.6|1166
1623398470000|2021-06-11 08:01:10|1063.2|1062.6|1063.2|1062.4|1063.2|1062.6|1063.2|1062.4|0
1623398480000|2021-06-11 08:01:20|1063||1062.8||1063||1062.8||0
1623398490000|2021-06-11 08:01:30|1062.6|1062.2|1062.8|1062|1063.2|1062.8|1062.4|1061.8|12625
1623398500000|2021-06-11 08:01:40|1063|1062.2|1063.4|1063.2|1063.8|1063.2|1063|1062.2|250
1623398510000|2021-06-11 08:01:50|1063.6|1063.4|1064|1063.4|1064.2|1063.6|1063.6|1063.4|250
1623398540000|2021-06-11 08:02:20|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063|0
1623398560000|2021-06-11 08:02:40|1064|1063.4|1064.4|1063.8|1065.2|1064.8|1064|1063.4|15104
1623398570000|2021-06-11 08:02:50|1064.2||1064.4||1064.4||1064.2||0
1623398580000|2021-06-11 08:03:00|1064.2|1063.6|1064.4|1063.6|1064.4|1063.6|1064.2|1063.6|0
1623398600000|2021-06-11 08:03:20|1064.2||1064.2||1064.2||1064.2||0
1623398610000|2021-06-11 08:03:30|1064.4|1063.8|1064.6|1063.8|1064.6|1063.8|1064.4|1063.8|0
1623398620000|2021-06-11 08:03:40|1064.4|1063.6|1064.2|1063.4|1064.4|1063.6|1064.2|1063.4|154
1623398640000|2021-06-11 08:04:00|1064.4|1063.6|1064.4|1063.6|1064.4|1063.6|1064.4|1063.6|0
1623398650000|2021-06-11 08:04:10||1063.8||1063.8||1063.8||1063.8|0
1623398660000|2021-06-11 08:04:20|1064.6||1064.6||1064.6||1064.6||0
1623398680000|2021-06-11 08:04:40||1064||1064||1064||1064|0
1623398690000|2021-06-11 08:04:50||1063.8||1063.8||1063.8||1063.8|0
1623398700000|2021-06-11 08:05:00|1064.8|1064|1064.6|1063.8|1064.8|1064.2|1064.6|1063.8|940
1623398720000|2021-06-11 08:05:20||1064||1064||1064||1064|0
1623398730000|2021-06-11 08:05:30|1064.8|1064.2|1064.8|1064.4|1064.8|1064.4|1064.8|1064|0
1623398760000|2021-06-11 08:06:00|1065|1064.6|1066.2|1065.2|1066.4|1065.6|1065|1064.6|2733
1623398780000|2021-06-11 08:06:20|1066|1065|1066|1065.2|1066|1065.2|1066|1065|0
1623398800000|2021-06-11 08:06:40|1066.2|1065|1065.6|1065|1066.2|1065|1065.6|1065|0
1623398810000|2021-06-11 08:06:50|1065.8|1065.2|1066|1065.2|1066|1065.2|1065.8|1065|0
1623398820000|2021-06-11 08:07:00|1065.8|1065|1065.4|1064.8|1065.8|1065|1065.2|1064.6|972
1623398830000|2021-06-11 08:07:10|1065.2|1064.6|1065|1064.2|1065.2|1064.6|1065|1064.2|0
1623398860000|2021-06-11 08:07:40|1065.2|1065|1065.2|1064.6|1065.2|1065|1065.2|1064.4|6000
1623398870000|2021-06-11 08:07:50|1065||1065||1065||1065||0
1623398910000|2021-06-11 08:08:30|1065.2|1064.8|1066.4|1065.8|1066.4|1065.8|1065.2|1064.8|2644
1623398920000|2021-06-11 08:08:40|1066.2|1065.6|1066.4|1065.8|1066.4|1065.8|1066|1065.6|221
1623398960000|2021-06-11 08:09:20|1066.2|1065.6|1066|1065.4|1066.2|1065.6|1066|1065.4|250
1623398970000|2021-06-11 08:09:30|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|0
1623398980000|2021-06-11 08:09:40|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|0
1623399000000|2021-06-11 08:10:00|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|0
1623399010000|2021-06-11 08:10:10|1065.6||1065.6||1065.6||1065.6||0
1623399020000|2021-06-11 08:10:20|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|330
1623399030000|2021-06-11 08:10:30|1065.8|1065.4|1067|1066|1067|1066|1065.8|1065.4|683
1623399060000|2021-06-11 08:11:00|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|240
1623399070000|2021-06-11 08:11:10|1066.4|1066|1066.8|1066.2|1067|1066.2|1066.4|1065.8|2400
1623399080000|2021-06-11 08:11:20|1066.6|1066|1066.4|1065.8|1066.6|1066|1066.4|1065.8|250
1623399100000|2021-06-11 08:11:40|1066.6|1066|1067.2|1066.2|1067.2|1066.2|1066.6|1066|0
1623399110000|2021-06-11 08:11:50|1066.8||1066.8||1066.8||1066.8||0
1623399120000|2021-06-11 08:12:00|1067.2|1066.4|1067.2|1066.6|1067.2|1066.6|1067.2|1066.2|250
1623399130000|2021-06-11 08:12:10||1066.4||1066.6||1066.6||1066.4|0
1623399140000|2021-06-11 08:12:20|1066.8|1066.8|1067.8|1067|1068|1067.4|1066.8|1066.6|1437
1623399150000|2021-06-11 08:12:30|1067.6|1067.2|1068|1067.6|1068.4|1068|1067.6|1067.2|1948
1623399160000|2021-06-11 08:12:40|1067.8|1067.4|1068|1067.2|1068|1067.4|1067.8|1067|745
1623399170000|2021-06-11 08:12:50|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|0
1623399180000|2021-06-11 08:13:00|1067.4|1066.8|1067.4|1066.6|1067.4|1066.8|1067.4|1066.6|0
1623399210000|2021-06-11 08:13:30|1067.2|1066.4|1066.6|1066|1067.2|1066.4|1066.6|1066|254
1623399220000|2021-06-11 08:13:40|1066.4|1065.8|1066|1065.4|1066.4|1065.8|1066|1065.4|785
1623399240000|2021-06-11 08:14:00|1065.4|1065.2|1066|1065.4|1066.2|1065.8|1065.4|1065.2|10153
1623399250000|2021-06-11 08:14:10|||||||||50
1623399260000|2021-06-11 08:14:20|1066.2|1065.6|1066.2|1065.4|1066.6|1066|1066.2|1065.4|1387
1623399280000|2021-06-11 08:14:40||1065.2||1065.2||1065.2||1065.2|0
1623399320000|2021-06-11 08:15:20||1065.4||1065.4||1065.4||1065.4|0
1623399350000|2021-06-11 08:15:50|1066.4|1065.6|1067.4|1066.8|1067.6|1066.8|1066.4|1065.6|983
1623399360000|2021-06-11 08:16:00|1067.2|1067.6|1067.8|1067.6|1068.2|1068|1067.2|1067.6|21583
1623399380000|2021-06-11 08:16:20|1067.6|1067.4|1067.6|1067.2|1067.6|1067.4|1067.6|1067.2|10100
1623399400000|2021-06-11 08:16:40|1068|1067.4|1068|1067.4|1068|1067.6|1067.8|1067.4|504
1623399430000|2021-06-11 08:17:10|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1623399440000|2021-06-11 08:17:20|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1623399450000|2021-06-11 08:17:30|1067.8|1067.2|1067.8|1067|1067.8|1067.2|1067.8|1067|0
1623399480000|2021-06-11 08:18:00|1067.6||1067.4||1067.6||1067.4||5
1623399510000|2021-06-11 08:18:30|1067.6||1067.8||1067.8||1067.6||0
1623399530000|2021-06-11 08:18:50|1067.6||1067.6||1067.6||1067.6||100
1623399540000|2021-06-11 08:19:00|1067.4|1066.8|1067.4|1066.6|1067.6|1066.8|1067.4|1066.6|0
1623399570000|2021-06-11 08:19:30|1067.2||1067.2||1067.2||1067.2||0
1623399590000|2021-06-11 08:19:50|1067|1066.4|1067.2|1066.4|1067.2|1066.4|1067|1066.4|0
1623399600000|2021-06-11 08:20:00|1067.4|1066.6|1067.4|1067|1067.6|1067|1067.4|1066.6|992
1623399610000|2021-06-11 08:20:10|1067.6|1066.8|1068|1067.2|1068|1067.4|1067.6|1066.8|1060
1623399640000|2021-06-11 08:20:40|1067.8||1067.8||1067.8||1067.8||0
1623399650000|2021-06-11 08:20:50|1068||1068||1068||1068||0
1623399660000|2021-06-11 08:21:00||1067.4||1067.6||1067.6||1067.4|0
1623399670000|2021-06-11 08:21:10|1068.4|1067.8|1068|1067.6|1068.4|1068|1068|1067.6|836
1623399730000|2021-06-11 08:22:10|1068.2|1067.8|1068.4|1068|1068.4|1068.2|1068.2|1067.8|1382
1623399740000|2021-06-11 08:22:20|1068.2|1067.8|1068.2|1067.6|1068.2|1067.8|1068.2|1067.6|0
1623399780000|2021-06-11 08:23:00|1068||1068.2||1068.2||1068||0
1623399810000|2021-06-11 08:23:30|1068||1068||1068||1068||0
1623399820000|2021-06-11 08:23:40|1067.8|1067.4|1067.4|1066.8|1067.8|1067.4|1067.4|1066.8|999
1623399860000|2021-06-11 08:24:20|1067.6||1067.6||1067.6||1067.6||0
1623399870000|2021-06-11 08:24:30|1067.4||1067.4||1067.4||1067.4||0
1623399890000|2021-06-11 08:24:50|1067.2|1066.6|1067|1066.4|1067.2|1066.6|1067|1066.4|265
1623399900000|2021-06-11 08:25:00|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|0
1623399910000|2021-06-11 08:25:10|1067||1067||1067.2||1067||0
1623399930000|2021-06-11 08:25:30|1067.2|1066.4|1067.2|1066.4|1067.2|1066.4|1067.2|1066.4|0
1623399940000|2021-06-11 08:25:40||1066.6||1066.4||1066.6||1066.4|0
1623399950000|2021-06-11 08:25:50|1067|1066.2|1067|1066.2|1067|1066.2|1067|1066.2|0
1623399960000|2021-06-11 08:26:00|1066.8|1066|1066.6|1065.8|1066.8|1066.4|1066.4|1065.8|2217
1623399970000|2021-06-11 08:26:10|1066.4||1066.4||1066.4||1066.4||0
1623400000000|2021-06-11 08:26:40|1066.2|1066|1066.2|1065.6|1066.2|1066|1066.2|1065.6|0
1623400030000|2021-06-11 08:27:10|1066|1065.4|1066|1065.2|1066|1065.4|1065.8|1065.2|0
1623400050000|2021-06-11 08:27:30|1065.8|1065|1065.6|1065|1065.8|1065|1065.4|1065|0
1623400100000|2021-06-11 08:28:20|1065.8|1065.2|1065.8|1065.2|1066|1065.2|1065.8|1065.2|2000
1623400130000|2021-06-11 08:28:50|1066|1065.4|1066.2|1065.6|1066.2|1065.6|1066|1065.4|0
1623400140000|2021-06-11 08:29:00||1065.8||1065.8||1065.8||1065.8|0
1623400150000|2021-06-11 08:29:10|1066.6|1066|1066.8|1066|1066.8|1066|1066.6|1066|845
1623400200000|2021-06-11 08:30:00|1067|1066.2|1067.8|1067.2|1068|1067.2|1067|1066.2|1089
1623400210000|2021-06-11 08:30:10|1068|1067.4|1068|1067.2|1068|1067.4|1068|1067.2|0
1623400230000|2021-06-11 08:30:30|1067.8|1067|1067.8|1067|1067.8|1067|1067.4|1066.8|539
1623400260000|2021-06-11 08:31:00|1068|1067.2|1068|1067.6|1068|1067.6|1068|1067.2|470
1623400270000|2021-06-11 08:31:10|1067.8|1067.4|1067.8|1067|1067.8|1067.4|1067.8|1067|0
1623400290000|2021-06-11 08:31:30|1067.6||1067.8||1067.8||1067.6||0
1623400300000|2021-06-11 08:31:40|1067.6||1067.6||1067.6||1067.6||0
1623400310000|2021-06-11 08:31:50||1066.8||1066.8||1066.8||1066.8|0
1623400330000|2021-06-11 08:32:10|1067.4|1066.6|1067.2|1066.6|1067.4|1066.8|1067|1066.4|1498
1623400340000|2021-06-11 08:32:20|1067|1066.4|1067.2|1066.4|1067.2|1066.6|1067|1066.4|435
1623400350000|2021-06-11 08:32:30|1067|1066.2|1067|1066.2|1067|1066.2|1067|1066.2|0
1623400370000|2021-06-11 08:32:50|1066.8|1066|1066.6|1066|1066.8|1066|1066.4|1066|801
1623400380000|2021-06-11 08:33:00|||||||||11
1623400440000|2021-06-11 08:34:00|1066.8|1066.2|1066.8|1066.2|1067|1066.4|1066.8|1066.2|459
1623400450000|2021-06-11 08:34:10|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|0
1623400470000|2021-06-11 08:34:30|1066.4|1065.8|1066.8|1065.8|1066.8|1065.8|1066.2|1065.6|945
1623400490000|2021-06-11 08:34:50|1066|1066|1066.4|1065.8|1066.8|1066|1066|1065.8|150
1623400500000|2021-06-11 08:35:00|1066.2|1065.6|1066.2|1065.4|1066.2|1065.6|1066.2|1065.4|0
1623400570000|2021-06-11 08:36:10|1066.4|1065.6|1066.4|1065.6|1066.4|1065.8|1066.4|1065.6|1818
1623400580000|2021-06-11 08:36:20|1066.2|1065.4|1065.8|1065.4|1066.2|1065.4|1065.8|1065.4|0
1623400590000|2021-06-11 08:36:30||1065.2||1065||1065.2||1065|0
1623400620000|2021-06-11 08:37:00||1065.2||1065.2||1065.2||1065.2|0
1623400630000|2021-06-11 08:37:10|1065.6|1065|1065.4|1064.8|1065.6|1065|1065.4|1064.8|225
1623400650000|2021-06-11 08:37:30|1065.2|1064.6|1065.2|1064.4|1065.2|1064.6|1065|1064.2|300
1623400660000|2021-06-11 08:37:40|1065.4|1064.6|1065.4|1064.6|1065.4|1064.6|1065.4|1064.6|0
1623400670000|2021-06-11 08:37:50|1065.2||1065.2||1065.2||1065.2||0
1623400680000|2021-06-11 08:38:00||1064.4||1064.4||1064.4||1064.4|0
1623400690000|2021-06-11 08:38:10|1066.2|1066|1066|1065.2|1066.2|1066|1066|1064.6|14834
1623400710000|2021-06-11 08:38:30|1065.8|1065|1065.4|1065|1065.8|1065|1065.4|1065|300
1623400740000|2021-06-11 08:39:00|1065.6|1065.2|1065.8|1065.2|1065.8|1065.2|1065.6|1065.2|195
1623400780000|2021-06-11 08:39:40|1066|1065.4|1066.4|1066|1066.4|1066|1066|1065.4|922
1623400790000|2021-06-11 08:39:50|1066.6||1066.6||1066.6||1066.6||0
1623400800000|2021-06-11 08:40:00|1066.8|1066.2|1066.6|1066.2|1067|1066.2|1066.6|1066.2|1000
1623400810000|2021-06-11 08:40:10||1066||1066||1066||1066|0
1623400830000|2021-06-11 08:40:30|1067|1066.2|1067.2|1066.8|1067.4|1066.8|1067|1066.2|1030
1623400840000|2021-06-11 08:40:40|1067.4|1067|1067.8|1067.4|1068.2|1067.4|1067.4|1067|766
1623400850000|2021-06-11 08:40:50|1067.6|1067.2|1067.8|1067.2|1067.8|1067.2|1067.6|1067.2|300
1623400870000|2021-06-11 08:41:10|1068|1067.8|1068.6|1068|1068.6|1068|1068|1067.8|384
1623400880000|2021-06-11 08:41:20|1068.4|1067.8|1069|1068|1069|1068|1068.2|1067.8|4328
1623400890000|2021-06-11 08:41:30|1068.8||1068.8||1068.8||1068.8||0
1623400900000|2021-06-11 08:41:40|1068.6|1068.2|1068.6|1068|1068.6|1068.4|1068.6|1068|1807
1623400920000|2021-06-11 08:42:00|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1623400940000|2021-06-11 08:42:20|1069|1068.4|1068.8|1068.2|1069|1068.8|1068.8|1068.2|698
1623400950000|2021-06-11 08:42:30|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|0
1623400990000|2021-06-11 08:43:10|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.2|1067.8|1873
1623401010000|2021-06-11 08:43:30|1068.2||1068.2||1068.2||1068.2||0
1623401020000|2021-06-11 08:43:40|1068|1067.6|1067.6|1067|1068|1067.6|1067.6|1067|940
1623401030000|2021-06-11 08:43:50|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1623401050000|2021-06-11 08:44:10|1067.2|1066.6|1067|1066.4|1067.2|1066.6|1067|1066.4|0
1623401070000|2021-06-11 08:44:30|1066.8|1066.2|1066.8|1066|1066.8|1066.2|1066.8|1066|771
1623401080000|2021-06-11 08:44:40||1066.2||1066.2||1066.2||1066.2|600
1623401100000|2021-06-11 08:45:00|1067|1066.4|1067.2|1066.6|1067.2|1066.6|1067|1066.4|85
1623401110000|2021-06-11 08:45:10|1067||1067||1067||1067||0
1623401120000|2021-06-11 08:45:20|1067.2|1066.4|1067.2|1067|1067.2|1067|1067.2|1066.4|209
1623401160000|2021-06-11 08:46:00||1066.8||1066.6||1066.8||1066.6|450
1623401170000|2021-06-11 08:46:10||1066.4||1066.6||1066.8||1066.4|0
1623401180000|2021-06-11 08:46:20|1067.4|1066.8|1067.4|1067|1067.6|1067|1067.4|1066.8|1935
1623401190000|2021-06-11 08:46:30||1066.8||1066.8||1066.8||1066.8|0
1623401200000|2021-06-11 08:46:40|1067.2||1067.4||1067.4||1067.2||0
1623401250000|2021-06-11 08:47:30|1067.6|1067.4|1068.6|1068|1068.6|1068|1067.6|1067.4|767
1623401280000|2021-06-11 08:48:00|1068.4|1067.8|1068.8|1068|1068.8|1068|1068.4|1067.8|221
1623401290000|2021-06-11 08:48:10|1069|1068.2|1069|1068.4|1069|1068.6|1069|1068.2|0
1623401330000|2021-06-11 08:48:50||1068.6||1068.6||1068.6||1068.6|0
1623401340000|2021-06-11 08:49:00|1069.2|1068.8|1069.8|1069|1069.8|1069.2|1069.2|1068.8|1510
1623401370000|2021-06-11 08:49:30|1069.6|1068.8|1069.4|1068.8|1069.6|1068.8|1069.4|1068.8|0
1623401390000|2021-06-11 08:49:50|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|47
1623401400000|2021-06-11 08:50:00|1069|1068.4|1069|1068.4|1069|1068.6|1069|1068.4|0
1623401430000|2021-06-11 08:50:30|1068.8|1068.2|1068.8|1068|1068.8|1068.2|1068.6|1068|0
1623401450000|2021-06-11 08:50:50|1068.6||1068.6||1068.6||1068.6||0
1623401470000|2021-06-11 08:51:10|1068.8||1068.8||1068.8||1068.8||0
1623401480000|2021-06-11 08:51:20|1068.6||1068.6||1068.6||1068.6||0
1623401500000|2021-06-11 08:51:40|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1623401510000|2021-06-11 08:51:50|||||||||15
1623401540000|2021-06-11 08:52:20|1069|1068|1068.4|1067.8|1069|1068|1068.4|1067.8|0
1623401560000|2021-06-11 08:52:40|||||||||40
1623401570000|2021-06-11 08:52:50|1068.2||1068.2||1068.2||1068.2||0
1623401590000|2021-06-11 08:53:10|1068.4||1068.2||1068.4||1068.2||0
1623401610000|2021-06-11 08:53:30|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.4|251
1623401620000|2021-06-11 08:53:40|1068|1067.6|1068.4|1068|1068.4|1068|1068|1067.6|1134
1623401630000|2021-06-11 08:53:50||1067.8||1067.8||1067.8||1067.8|0
1623401660000|2021-06-11 08:54:20||1068||1067.8||1068||1067.8|0
1623401670000|2021-06-11 08:54:30|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1623401690000|2021-06-11 08:54:50|1068.4|1067.8|1068|1067.4|1068.4|1067.8|1068|1067.4|550
1623401700000|2021-06-11 08:55:00|1068.2|1067.6|1068.2|1067.6|1068.2|1067.8|1068.2|1067.6|117
1623401710000|2021-06-11 08:55:10|1068.4|1067.8|1068.8|1068|1069|1068.2|1068.4|1067.8|922
1623401720000|2021-06-11 08:55:20||1068.2||1068.2||1068.2||1068.2|0
1623401760000|2021-06-11 08:56:00|1068.6|1068|1068.2|1067.6|1068.6|1068|1068.2|1067.6|777
1623401770000|2021-06-11 08:56:10|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1623401830000|2021-06-11 08:57:10|1067.8|1067.2|1067.8|1067|1067.8|1067.2|1067.8|1067|748
1623401870000|2021-06-11 08:57:50||1067.2||1067.2||1067.2||1067.2|0
1623402010000|2021-06-11 09:00:10|1068|1067.4|1068.2|1067.4|1068.2|1067.6|1067.4|1067|8106
1623402020000|2021-06-11 09:00:20|1068||1068||1068||1068||0
1623402030000|2021-06-11 09:00:30|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|30
1623402050000|2021-06-11 09:00:50|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1623402060000|2021-06-11 09:01:00|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1623402080000|2021-06-11 09:01:20||1067||1067||1067||1067|0
1623402090000|2021-06-11 09:01:30|1067.6||1067.4||1067.6||1067.4||0
1623402170000|2021-06-11 09:02:50|1067.2|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|720
1623402180000|2021-06-11 09:03:00|1067.2|1067|1067.2|1066.8|1067.2|1067|1067.2|1066.8|0
1623402190000|2021-06-11 09:03:10|1067.4||1067.4||1067.4||1067.4||0
1623402200000|2021-06-11 09:03:20|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|1597
1623402210000|2021-06-11 09:03:30|1067.8|1067.4|1069|1068.4|1069|1068.4|1067.8|1067.4|2781
1623402220000|2021-06-11 09:03:40|1068.8|1068.2|1068.2|1067.6|1068.8|1068.2|1068|1067.4|371
1623402260000|2021-06-11 09:04:20||1067.4||1067.4||1067.4||1067.4|0
1623402300000|2021-06-11 09:05:00|1068||1068||1068||1068||0
1623402320000|2021-06-11 09:05:20|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1623402330000|2021-06-11 09:05:30|1068.4|1067.8|1068.8|1068|1069|1068.2|1068.4|1067.8|935
1623402380000|2021-06-11 09:06:20|1069|1068.2|1069.4|1068.4|1069.4|1068.4|1069|1068.2|2000
1623402390000|2021-06-11 09:06:30|1069.2||1069.2||1069.2||1069.2||0
1623402480000|2021-06-11 09:08:00|1069|1068.2|1068.4|1067.8|1069|1068.2|1068.4|1067.8|937
1623402490000|2021-06-11 09:08:10||1068||1068||1068||1068|0
1623402520000|2021-06-11 09:08:40||1067.8||1067.8||1067.8||1067.8|0
1623402540000|2021-06-11 09:09:00||1068||1068||1068||1068|0
1623402590000|2021-06-11 09:09:50||1068.2||1068.2||1068.2||1068.2|0
1623402600000|2021-06-11 09:10:00||1068||1068||1068||1068|0
1623402610000|2021-06-11 09:10:10|1068.6|1068.2|1069|1068.4|1069|1068.6|1068.6|1068.2|564
1623402630000|2021-06-11 09:10:30|1068.8|1068.6|1068.8|1068.4|1068.8|1068.6|1068.8|1068.4|1760
1623402640000|2021-06-11 09:10:40|1068.6|1068.2|1068.6|1068|1068.6|1068.2|1068.4|1068|472
1623402650000|2021-06-11 09:10:50|1068.4|1067.8|1068|1067.4|1068.4|1067.8|1068|1067.4|202
1623402660000|2021-06-11 09:11:00|1068.2||1068.2||1068.2||1068.2||0
1623402670000|2021-06-11 09:11:10|1068.4|1067.6|1068.4|1067.6|1068.4|1067.6|1068.4|1067.6|0
1623402690000|2021-06-11 09:11:30||1067.4||1067.4||1067.4||1067.4|0
1623402710000|2021-06-11 09:11:50|1068.2||1068.2||1068.2||1068.2||0
1623402720000|2021-06-11 09:12:00||1067.6||1067.6||1067.6||1067.6|0
1623402730000|2021-06-11 09:12:10||1067.4||1067.4||1067.4||1067.4|0
1623402750000|2021-06-11 09:12:30|1068|1067.2|1068|1067.2|1068|1067.2|1068|1067.2|0
1623402760000|2021-06-11 09:12:40||1067.4||1067.4||1067.4||1067.4|0
1623402770000|2021-06-11 09:12:50|1067.8|1067.6|1068|1067.8|1068|1067.8|1067.8|1067.6|2005
1623402780000|2021-06-11 09:13:00||1067.6||1067.8||1067.8||1067.6|0
1623402800000|2021-06-11 09:13:20|1068.2|1067.6|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|531
1623402810000|2021-06-11 09:13:30|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|0
1623402840000|2021-06-11 09:14:00|1068.2||1068.2||1068.2||1068.2||0
1623402850000|2021-06-11 09:14:10|1068|1068|1068.4|1067.8|1068.4|1068|1068|1067.8|351
1623402880000|2021-06-11 09:14:40|1068.6|1068|1068.6|1068.4|1069|1068.4|1068.6|1068|390
1623402930000|2021-06-11 09:15:30|1069|1068.6|1069|1068.4|1069|1068.6|1069|1068.4|20
1623402950000|2021-06-11 09:15:50||1068.6||1068.6||1068.6||1068.6|5
1623402960000|2021-06-11 09:16:00|1068.8|1068.4|1068.6|1067.8|1068.8|1068.4|1068.6|1067.8|1484
1623402990000|2021-06-11 09:16:30|1068.4||1068.6||1068.6||1068.4||20
1623403000000|2021-06-11 09:16:40||1068||1068||1068||1068|0
1623403020000|2021-06-11 09:17:00|1068.8||1068.8||1068.8||1068.8||0
1623403030000|2021-06-11 09:17:10|1068.6||1068.6||1068.6||1068.6||0
1623403040000|2021-06-11 09:17:20|1068.4|1068.2|1068.8|1068.4|1069|1068.4|1068.4|1068.2|1901
1623403050000|2021-06-11 09:17:30||1068.2||1068.2||1068.2||1068.2|0
1623403060000|2021-06-11 09:17:40||1068.4||1068.2||1068.4||1068.2|0
1623403090000|2021-06-11 09:18:10|1068.4||1068.4||1068.4||1068.4||0
1623403100000|2021-06-11 09:18:20|1068.8|1068|1068.6|1068|1068.8|1068|1068.6|1068|20
1623403120000|2021-06-11 09:18:40|1068.4|1067.8|1068.4|1068|1068.6|1068.4|1068.2|1067.8|100
1623403130000|2021-06-11 09:18:50||1067.8||1067.8||1067.8||1067.8|0
1623403140000|2021-06-11 09:19:00|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1623403170000|2021-06-11 09:19:30|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|0
1623403190000|2021-06-11 09:19:50|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1623403200000|2021-06-11 09:20:00|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1000
1623403250000|2021-06-11 09:20:50|1068.2|1067.6|1068.2|1067.4|1068.2|1067.6|1068.2|1067.4|330
1623403290000|2021-06-11 09:21:30||1067.6||1067.4||1067.6||1067.4|0
1623403300000|2021-06-11 09:21:40|1068|1067.2|1067.8|1067|1068|1067.2|1067.8|1067|0
1623403320000|2021-06-11 09:22:00|1068||1068||1068||1068||0
1623403330000|2021-06-11 09:22:10|1067.8|1067.2|1068|1067.2|1068|1067.4|1067.8|1067.2|0
1623403340000|2021-06-11 09:22:20|1068.2|1067.4|1068.4|1067.8|1068.4|1068|1068.2|1067.4|3333
1623403350000|2021-06-11 09:22:30|1068.6||1068.4||1068.6||1068.4||0
1623403360000|2021-06-11 09:22:40|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|75
1623403380000|2021-06-11 09:23:00|1068.4|1067.8|1068.4|1067.6|1068.4|1067.8|1068.4|1067.6|80
1623403400000|2021-06-11 09:23:20|1068.2||1068.2||1068.2||1068.2||0
1623403410000|2021-06-11 09:23:30|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1623403420000|2021-06-11 09:23:40|1068.2|1068|1068.2|1067.6|1068.2|1068|1068.2|1067.6|597
1623403430000|2021-06-11 09:23:50|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|78
1623403440000|2021-06-11 09:24:00|1068.2|1068|1068|1067.2|1068.2|1068|1068|1067.2|812
1623403450000|2021-06-11 09:24:10||1067.4||1067.4||1067.4||1067.4|0
1623403490000|2021-06-11 09:24:50||1067.6||1067.6||1067.6||1067.6|0
1623403500000|2021-06-11 09:25:00|1068.2|1068|1068.2|1068|1068.4|1068|1068|1067.6|550
1623403510000|2021-06-11 09:25:10|1068.4|1067.8|1068.2|1067.8|1068.4|1067.8|1068.2|1067.6|202
1623403520000|2021-06-11 09:25:20|||||||||500
1623403580000|2021-06-11 09:26:20|1068.4|1068|1068.6|1068.4|1069|1068.6|1068.4|1068|1758
1623403590000|2021-06-11 09:26:30||1068.2||1068.2||1068.2||1068.2|0
1623403640000|2021-06-11 09:27:20|||||||||1000
1623403670000|2021-06-11 09:27:50|1068.8|1068.4|1069|1068.4|1069|1068.6|1068.8|1068.4|228
1623403680000|2021-06-11 09:28:00|1069.2|1068.6|1069|1068.8|1069.2|1068.8|1069|1068.6|2374
1623403690000|2021-06-11 09:28:10|1069.4|1069|1069.4|1068.8|1069.4|1069|1069.2|1068.8|274
1623403720000|2021-06-11 09:28:40|1069.2||1069.2||1069.2||1069.2||0
1623403730000|2021-06-11 09:28:50||1068.6||1068.6||1068.6||1068.6|0
1623403740000|2021-06-11 09:29:00|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1623403750000|2021-06-11 09:29:10|1068.8|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.6|221
1623403760000|2021-06-11 09:29:20||1068.4||1068.4||1068.4||1068.4|0
1623403770000|2021-06-11 09:29:30|1069.2|1068.6|1069.2|1068.8|1069.4|1068.8|1069.2|1068.6|0
1623403780000|2021-06-11 09:29:40||1068.6||1068.8||1068.8||1068.6|0
1623403800000|2021-06-11 09:30:00|1069|1068.6|1069|1068.4|1069|1068.6|1069|1068.4|0
1623403810000|2021-06-11 09:30:10|1069.2|1069|1069|1068.6|1069.2|1069|1069|1068.6|1027
1623403820000|2021-06-11 09:30:20||1068.8||1068.8||1068.8||1068.8|0
1623403850000|2021-06-11 09:30:50||1068.6||1068.4||1068.6||1068.4|0
1623403930000|2021-06-11 09:32:10|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1623403950000|2021-06-11 09:32:30|1069|1068.4|1068.8|1068.2|1069|1068.6|1068.8|1068.2|1000
1623403960000|2021-06-11 09:32:40|1068.6||1068.6||1068.6||1068.6||218
1623403970000|2021-06-11 09:32:50|1068.8||1068.8||1068.8||1068.8||0
1623403980000|2021-06-11 09:33:00|1068.6|1068|1068|1067.4|1068.6|1068|1068|1067.4|639
1623404000000|2021-06-11 09:33:20|1067.8|1067.2|1067.8|1067|1067.8|1067.2|1067.8|1067|0
1623404010000|2021-06-11 09:33:30|1067.6|1066.8|1067.2|1066.8|1067.6|1066.8|1067.2|1066.8|0
1623404020000|2021-06-11 09:33:40|1067|1066.6|1067|1066.4|1067|1066.6|1067|1066.4|0
1623404030000|2021-06-11 09:33:50||1066.2||1066.2||1066.2||1066.2|0
1623404040000|2021-06-11 09:34:00|1066.8||1067||1067||1066.8||0
1623404050000|2021-06-11 09:34:10|1067.2|1067|1066.8|1066.2|1067.2|1067|1066.8|1066.2|1500
1623404060000|2021-06-11 09:34:20|1066.6|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1623404080000|2021-06-11 09:34:40|1066.4||1066.4||1066.4||1066.4||0
1623404090000|2021-06-11 09:34:50|||||||||500
1623404110000|2021-06-11 09:35:10|||||||||500
1623404120000|2021-06-11 09:35:20|||||||||501
1623404130000|2021-06-11 09:35:30|||||||||757
1623404140000|2021-06-11 09:35:40|||||||||499
1623404150000|2021-06-11 09:35:50|||||||||500
1623404190000|2021-06-11 09:36:30|1066.8||1066.4||1066.8||1066.4||943
1623404220000|2021-06-11 09:37:00|||||||||500
1623404260000|2021-06-11 09:37:40|1066.6|1066.4|1067|1066.4|1067.2|1066.4|1066.6|1066.4|1831
1623404270000|2021-06-11 09:37:50|1066.6||1066.6||1067||1066.6||657
1623404280000|2021-06-11 09:38:00|1066.8|1066.2|1066.8|1066.4|1066.8|1066.4|1066.8|1066.2|196
1623404320000|2021-06-11 09:38:40||1066.2||1066.4||1066.4||1066.2|0
1623404340000|2021-06-11 09:39:00|1066.6||1066.8||1066.8||1066.6||259
1623404390000|2021-06-11 09:39:50|1066.6|1066.6|1067.2|1066.8|1067.2|1066.8|1066.6|1066.4|645
1623404410000|2021-06-11 09:40:10||1066.6||1066.6||1066.6||1066.6|0
1623404460000|2021-06-11 09:41:00|1067||1067||1067.2||1067||236
1623404470000|2021-06-11 09:41:10|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.6|100
1623404490000|2021-06-11 09:41:30|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|639
1623404500000|2021-06-11 09:41:40|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|396
1623404510000|2021-06-11 09:41:50|||||||||1
1623404550000|2021-06-11 09:42:30|||||||||500
1623404570000|2021-06-11 09:42:50|1067.6|1067.2|1068.6|1068|1068.6|1068|1067.6|1067.2|1255
1623404580000|2021-06-11 09:43:00|1068.8|1068.2|1069|1068.4|1069|1068.4|1068.8|1068.2|71
1623404610000|2021-06-11 09:43:30|1069.2|1068.6|1069|1068.4|1069.6|1069|1069|1068.4|982
1623404680000|2021-06-11 09:44:40|1068.8|1068.2|1068.6|1068|1068.8|1068.2|1068.6|1068|755
1623404690000|2021-06-11 09:44:50|1068.4|1067.8|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|0
1623404700000|2021-06-11 09:45:00||1067.4||1067.4||1067.4||1067.4|0
1623404740000|2021-06-11 09:45:40|1068|1067.8|1067.4|1067|1068|1067.8|1067.4|1067|3086
1623404760000|2021-06-11 09:46:00|1067.6|1067.2|1067.2|1066.4|1068.2|1067.6|1067|1066.4|4382
1623404770000|2021-06-11 09:46:10|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1623404780000|2021-06-11 09:46:20|1067.2|1066.8|1067.4|1067|1067.4|1067|1067.2|1066.8|100
1623404790000|2021-06-11 09:46:30|1067.6|1067.2|1067.8|1067.2|1067.8|1067.2|1067.6|1067.2|635
1623404800000|2021-06-11 09:46:40|1068|1067|1067.6|1067|1068|1067|1067.6|1067|0
1623404830000|2021-06-11 09:47:10||1066.8||1066.8||1066.8||1066.8|0
1623404850000|2021-06-11 09:47:30|1067.4|1066.6|1067|1066.4|1067.4|1066.6|1067|1066.4|800
1623404860000|2021-06-11 09:47:40||1066.2||1066.2||1066.2||1066.2|0
1623404870000|2021-06-11 09:47:50|1066.8||1066.8||1066.8||1066.8||0
1623404890000|2021-06-11 09:48:10|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|0
1623404920000|2021-06-11 09:48:40|1066.8||1066.8||1066.8||1066.6||1883
1623404940000|2021-06-11 09:49:00|1066.6|1066.2|1066.6|1066|1066.8|1066.2|1066.6|1066|5150
1623404960000|2021-06-11 09:49:20|1066.4|1065.8|1065.8|1065.2|1066.4|1065.8|1065.8|1065.2|1096
1623404970000|2021-06-11 09:49:30|1065.6|1065|1065.6|1065|1065.6|1065|1065.6|1065|561
1623405000000|2021-06-11 09:50:00|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|0
1623405040000|2021-06-11 09:50:40|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|0
1623405050000|2021-06-11 09:50:50||1064.4||1064.4||1064.4||1064.4|0
1623405060000|2021-06-11 09:51:00|1065||1065||1065||1065||0
1623405080000|2021-06-11 09:51:20||1064.6||1064.6||1064.6||1064.6|0
1623405100000|2021-06-11 09:51:40|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|5702
1623405110000|2021-06-11 09:51:50|1064.6||1064.8||1065||1064.6||1658
1623405140000|2021-06-11 09:52:20|1064.6|1064.2|1064.6|1064|1064.6|1064.2|1064.4|1064|3897
1623405150000|2021-06-11 09:52:30|1064.2||1064.2||1064.2||1064.2||0
1623405180000|2021-06-11 09:53:00|||||||||106
1623405190000|2021-06-11 09:53:10|1064.4|1064.2|1065.4|1064.6|1065.6|1065.2|1064.4|1064.2|10580
1623405240000|2021-06-11 09:54:00|1065.2||1065.2||1065.2||1065.2||0
1623405260000|2021-06-11 09:54:20|1065|1064.4|1065.2|1064.6|1065.2|1064.8|1065|1064.4|450
1623405310000|2021-06-11 09:55:10|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|298
1623405330000|2021-06-11 09:55:30|1065.2|1064.8|1065.4|1064.8|1065.4|1064.8|1065.2|1064.8|33
1623405340000|2021-06-11 09:55:40||1065||1065||1065||1065|0
1623405360000|2021-06-11 09:56:00|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|386
1623405370000|2021-06-11 09:56:10|1065.8|1065.4|1066.2|1065.6|1066.2|1065.6|1065.8|1065.4|343
1623405400000|2021-06-11 09:56:40|1066.4|1065.8|1066|1065.4|1066.4|1065.8|1066|1065.4|469
1623405410000|2021-06-11 09:56:50|1065.8||1065.8||1065.8||1065.8||0
1623405420000|2021-06-11 09:57:00||1065.2||1065.2||1065.2||1065.2|0
1623405480000|2021-06-11 09:58:00|1066|1065.4|1066.4|1066|1066.4|1066.2|1066|1065.4|2151
1623405510000|2021-06-11 09:58:30||1065.8||1065.6||1065.8||1065.6|0
1623405520000|2021-06-11 09:58:40||1065.8||1065.8||1065.8||1065.8|0
1623405540000|2021-06-11 09:59:00|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|2
1623405550000|2021-06-11 09:59:10|1066|1065.8|1066|1065.8|1066|1065.8|1066|1065.8|0
1623405560000|2021-06-11 09:59:20|1066.2|1066|1066.2|1065.8|1066.2|1066|1066.2|1065.8|25
1623405610000|2021-06-11 10:00:10|1066.4|1066|1066.6|1066.2|1066.6|1066.4|1066.4|1066|728
1623405620000|2021-06-11 10:00:20|1066.8|1066.4|1067.4|1066.8|1067.6|1066.8|1066.8|1066.4|840
1623405630000|2021-06-11 10:00:30|1067.6|1067|1067.8|1067.2|1068|1067.2|1067.6|1067|0
1623405650000|2021-06-11 10:00:50|1068||1068||1068.2||1068||0
1623405710000|2021-06-11 10:01:50|1067.8||1068||1068||1067.8||0
1623405780000|2021-06-11 10:03:00|1067.8|1067|1067|1066.6|1067.8|1067|1067|1066.6|456
1623405790000|2021-06-11 10:03:10|1067.2|1066.4|1066.8|1066.2|1067.2|1066.4|1066.8|1066.2|467
1623405800000|2021-06-11 10:03:20|1067||1067||1067||1067||0
1623405810000|2021-06-11 10:03:30|1066.8||1066.8||1066.8||1066.8||0
1623405840000|2021-06-11 10:04:00|1067|1066.4|1068|1067.2|1068|1067.2|1067|1066.4|1472
1623405860000|2021-06-11 10:04:20||1067.4||1067.4||1067.4||1067.4|0
1623405870000|2021-06-11 10:04:30|1068.2||1068||1068.2||1068||0
1623405910000|2021-06-11 10:05:10|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|500
1623405920000|2021-06-11 10:05:20|1068||1068||1068||1068||0
1623405940000|2021-06-11 10:05:40||1067.4||1067.4||1067.4||1067.4|0
1623405960000|2021-06-11 10:06:00|1067.8|1067.2|1068|1067.2|1068|1067.2|1067.8|1067.2|0
1623405990000|2021-06-11 10:06:30|1067.8|1067|1067.6|1067|1067.8|1067|1067.6|1067|0
1623406000000|2021-06-11 10:06:40|1067.8|1067.2|1067.4|1066.8|1068|1067.2|1067.4|1066.8|1106
1623406020000|2021-06-11 10:07:00||1066.6||1067||1067||1066.6|0
1623406050000|2021-06-11 10:07:30|1067.2||1067.2||1067.2||1067.2||41
1623406060000|2021-06-11 10:07:40|1067.4||1067.4||1067.4||1067.4||0
1623406080000|2021-06-11 10:08:00|1067.6|1067.2|1067.4|1067.2|1067.8|1067.4|1067.4|1067.2|385
1623406090000|2021-06-11 10:08:10||1067||1067||1067||1067|0
1623406100000|2021-06-11 10:08:20|1067.6|1067.2|1067.8|1067.2|1067.8|1067.4|1067.6|1067.2|200
1623406110000|2021-06-11 10:08:30|1067.6|1067|1067.8|1067|1067.8|1067|1067.6|1067|221
1623406130000|2021-06-11 10:08:50|1067.6||1067.6||1067.6||1067.6||0
1623406140000|2021-06-11 10:09:00||1067.2||1067.2||1067.2||1067.2|0
1623406150000|2021-06-11 10:09:10|1067.8||1067.6||1067.8||1067.6||0
1623406160000|2021-06-11 10:09:20|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|0
1623406190000|2021-06-11 10:09:50||1067.2||1067.2||1067.2||1067.2|0
1623406240000|2021-06-11 10:10:40|1067.6|1067|1067.6|1067|1067.6|1067.2|1067.6|1067|0
1623406310000|2021-06-11 10:11:50|1067.4|1066.8|1066.8|1066.2|1067.4|1066.8|1066.8|1066.2|1959
1623406330000|2021-06-11 10:12:10||1066.4||1066.4||1066.4||1066.4|30
1623406360000|2021-06-11 10:12:40||1066.2||1066||1066.2||1066|0
1623406440000|2021-06-11 10:14:00|1066.6||1066.6||1066.6||1066.6||0
1623406460000|2021-06-11 10:14:20|1066.4||1066.4||1066.4||1066.4||0
1623406470000|2021-06-11 10:14:30|1066.2||1066.2||1066.2||1066.2||100
1623406490000|2021-06-11 10:14:50|1066|1065.8|1066|1065.4|1066|1065.8|1066|1065.4|0
1623406500000|2021-06-11 10:15:00|1066.2||1066||1066.2||1066||0
1623406530000|2021-06-11 10:15:30|1065.8|1065.2|1065.8|1065|1065.8|1065.2|1065.8|1065|2040
1623406540000|2021-06-11 10:15:40||1065.2||1065.2||1065.2||1065.2|0
1623406550000|2021-06-11 10:15:50|1065.6||1065.6||1065.6||1065.6||0
1623406560000|2021-06-11 10:16:00|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.8|1065.2|0
1623406570000|2021-06-11 10:16:10||1065||1065.2||1065.2||1065|0
1623406620000|2021-06-11 10:17:00|1066|1065.4|1065.8|1065.2|1066|1065.6|1065.6|1065.2|1649
1623406630000|2021-06-11 10:17:10|1065.6|1065|1065.6|1065|1065.6|1065|1065.6|1065|200
1623406650000|2021-06-11 10:17:30|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|460
1623406660000|2021-06-11 10:17:40|1065.6|1065|1065.6|1065|1065.6|1065|1065.6|1065|0
1623406680000|2021-06-11 10:18:00||1065.2||1065.2||1065.2||1065.2|0
1623406690000|2021-06-11 10:18:10|1065.4|1065|1065.4|1064.8|1065.4|1065|1065.4|1064.8|628
1623406730000|2021-06-11 10:18:50|1065|1064.6|1065.2|1064.6|1065.4|1065|1065|1064.6|1100
1623406740000|2021-06-11 10:19:00|1065|1064.8|1065.4|1065|1066|1065.6|1065|1064.8|2227
1623406750000|2021-06-11 10:19:10||1064.8||1064.8||1064.8||1064.8|0
1623406770000|2021-06-11 10:19:30|1065.6|1065|1065.4|1065|1065.6|1065|1065.4|1065|500
1623406800000|2021-06-11 10:20:00||1064.8||1064.8||1064.8||1064.8|0
1623406820000|2021-06-11 10:20:20||1065||1065||1065||1065|0
1623406830000|2021-06-11 10:20:30|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1623406840000|2021-06-11 10:20:40|1065.4|1065|1065.4|1064.8|1065.6|1065|1065.4|1064.8|458
1623406850000|2021-06-11 10:20:50|||||||||30
1623406870000|2021-06-11 10:21:10||1064.6||1064.6||1064.6||1064.6|0
1623406930000|2021-06-11 10:22:10|1065.2||1065||1065.2||1065||0
1623406950000|2021-06-11 10:22:30|1064.8|1064.4|1064.8|1064.4|1065|1064.4|1064.8|1064.4|0
1623406970000|2021-06-11 10:22:50|1064.6|1064.2|1064.8|1064.2|1064.8|1064.2|1064.6|1064.2|334
1623407030000|2021-06-11 10:23:50|||||||||788
1623407080000|2021-06-11 10:24:40|1064.6||1064.6||1064.6||1064.4||156
1623407100000|2021-06-11 10:25:00|1064.4|1064|1064.6|1064|1064.6|1064|1064.4|1064|702
1623407120000|2021-06-11 10:25:20|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|0
1623407130000|2021-06-11 10:25:30|1064.6|1064|1064.6|1064.2|1064.8|1064.6|1064.4|1064|753
1623407140000|2021-06-11 10:25:40||1064||1064||1064||1064|0
1623407170000|2021-06-11 10:26:10||1064.2||1064||1064.2||1064|462
1623407190000|2021-06-11 10:26:30|1064.8|1064.6|1064.8|1064.4|1064.8|1064.6|1064.8|1064.2|158
1623407220000|2021-06-11 10:27:00|1064.6|1064.2|1064.6|1064|1064.6|1064.2|1064.4|1064|1337
1623407240000|2021-06-11 10:27:20|1064.4|1064.2|1064.6|1064|1064.6|1064.2|1064.2|1064|524
1623407320000|2021-06-11 10:28:40|1064.4||1064.4||1064.4||1064.4||20
1623407330000|2021-06-11 10:28:50|1064.6||1064.4||1064.6||1064.4||0
1623407340000|2021-06-11 10:29:00|1064.6|1064.2|1064.6|1064|1064.8|1064.2|1064.6|1064|466
1623407350000|2021-06-11 10:29:10||1064.2||1064||1064.2||1064|0
1623407360000|2021-06-11 10:29:20|1064.4||1064.4||1064.4||1064.2||1098
1623407400000|2021-06-11 10:30:00|1064.6|1064.2|1064.8|1064.2|1064.8|1064.2|1064.6|1064|639
1623407410000|2021-06-11 10:30:10|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|0
1623407440000|2021-06-11 10:30:40|1064.4||1064.4||1064.4||1064.4||0
1623407480000|2021-06-11 10:31:20|1064.2|1063.8|1064.4|1064|1064.4|1064.2|1064.2|1063.8|2776
1623407500000|2021-06-11 10:31:40|1064.6|1064.2|1064.4|1064.2|1064.8|1064.2|1064.4|1064.2|627
1623407520000|2021-06-11 10:32:00|1064.6|1064.4|1064.6|1064|1064.8|1064.4|1064.6|1064|281
1623407540000|2021-06-11 10:32:20|1064.8|1064.2|1065.2|1064.6|1065.2|1064.6|1064.8|1064.2|648
1623407550000|2021-06-11 10:32:30|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|0
1623407570000|2021-06-11 10:32:50||1065||1065||1065||1065|0
1623407600000|2021-06-11 10:33:20|1065.2||1065.2||1065.2||1065.2||0
1623407610000|2021-06-11 10:33:30|1065|1064.8|1065|1064.8|1065|1064.8|1065|1064.6|227
1623407680000|2021-06-11 10:34:40|||||||||200
1623407710000|2021-06-11 10:35:10|1064.8|1064.4|1064.4|1064.2|1064.8|1064.4|1064.4|1064.2|954
1623407720000|2021-06-11 10:35:20|1064.2|1064|1064.2|1063.8|1064.2|1064|1064.2|1063.6|1131
1623407730000|2021-06-11 10:35:30||1063.6||1063.6||1063.6||1063.6|0
1623407750000|2021-06-11 10:35:50|1064|1063.8|1064.2|1063.6|1064.2|1063.8|1064|1063.6|800
1623407770000|2021-06-11 10:36:10|1064.4|1064.2|1064.2|1063.6|1064.4|1064.2|1064.2|1063.6|8219
1623407810000|2021-06-11 10:36:50|1064.4|1063.8|1064.2|1063.6|1064.4|1064.2|1064.2|1063.6|1273
1623407870000|2021-06-11 10:37:50|1064.4|1063.8|1064.8|1064.4|1065|1064.8|1064.4|1063.8|4986
1623407880000|2021-06-11 10:38:00|1065|1064.2|1065|1064.4|1065|1064.8|1064.8|1064.2|580
1623407890000|2021-06-11 10:38:10|1064.6|1064.2|1065|1064.4|1065|1064.4|1064.6|1064.2|250
1623407910000|2021-06-11 10:38:30|1064.8||1064.6||1065||1064.6||2
1623407920000|2021-06-11 10:38:40||1064.2||1064.2||1064.2||1064.2|0
1623407950000|2021-06-11 10:39:10|1064.8||1064.8||1064.8||1064.8||0
1623407970000|2021-06-11 10:39:30|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|0
1623408000000|2021-06-11 10:40:00||1064.2||1064||1064.2||1064|0
1623408050000|2021-06-11 10:40:50||1064.2||1064.2||1064.2||1064.2|0
1623408060000|2021-06-11 10:41:00||1064||1064||1064||1064|0
1623408080000|2021-06-11 10:41:20|1064.4|1064.2|1064.6|1064|1064.6|1064.2|1064.4|1063.8|760
1623408110000|2021-06-11 10:41:50|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1395
1623408150000|2021-06-11 10:42:30|1064.2||1064.2||1064.2||1064.2||0
1623408160000|2021-06-11 10:42:40||1063.6||1063.6||1063.6||1063.6|0
1623408180000|2021-06-11 10:43:00||1063.8||1063.8||1063.8||1063.8|0
1623408190000|2021-06-11 10:43:10||1063.6||1063.6||1063.6||1063.6|0
1623408210000|2021-06-11 10:43:30|1064||1064||1064||1064||0
1623408240000|2021-06-11 10:44:00|1063.8|1063.4|1064.2|1063.8|1064.2|1063.8|1063.6|1063.2|2013
1623408270000|2021-06-11 10:44:30|1064|1063.6|1064.2|1063.6|1064.2|1063.6|1064|1063.6|0
1623408280000|2021-06-11 10:44:40||1063.8||1063.8||1063.8||1063.8|0
1623408330000|2021-06-11 10:45:30|1064.4|1064|1064.4|1063.8|1064.4|1064|1064.4|1063.8|1146
1623408340000|2021-06-11 10:45:40||1064||1063.8||1064||1063.8|0
1623408390000|2021-06-11 10:46:30|||||||||100
1623408400000|2021-06-11 10:46:40||1064||1064||1064||1064|0
1623408410000|2021-06-11 10:46:50|1064.6|1064.2|1065|1064.4|1065|1064.6|1064.6|1064.2|891
1623408550000|2021-06-11 10:49:10|1064.8|1064.6|1064.6|1064|1064.8|1064.6|1064.6|1064|4638
1623408580000|2021-06-11 10:49:40|1064.8||1064.8||1064.8||1064.8||0
1623408590000|2021-06-11 10:49:50||1064.2||1064.2||1064.2||1064.2|0
1623408600000|2021-06-11 10:50:00|1065|1064.4|1065|1064.6|1065.2|1064.6|1064.8|1064.4|511
1623408610000|2021-06-11 10:50:10|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|100
1623408640000|2021-06-11 10:50:40|1065.2|1064.8|1065.4|1064.8|1065.4|1064.8|1065.2|1064.8|500
1623408650000|2021-06-11 10:50:50||1065||1065||1065||1065|0
1623408660000|2021-06-11 10:51:00||1064.8||1064.8||1064.8||1064.8|0
1623408670000|2021-06-11 10:51:10|1065.2|1065|1065.2|1064.6|1065.2|1065|1065.2|1064.6|200
1623408700000|2021-06-11 10:51:40|1065||1065||1065||1065||0
1623408720000|2021-06-11 10:52:00|1065.2|1064.8|1065.6|1065.4|1066|1065.4|1065.2|1064.8|1251
1623408760000|2021-06-11 10:52:40|1065.8|1065.6|1066.4|1066|1066.4|1066|1065.8|1065.6|1012
1623408770000|2021-06-11 10:52:50|1066.6|1066.2|1066.8|1066.2|1066.8|1066.4|1066.6|1066.2|240
1623408780000|2021-06-11 10:53:00||1066.4||1066.2||1066.4||1066.2|0
1623408790000|2021-06-11 10:53:10||1066.4||1066.2||1066.4||1066.2|0
1623408820000|2021-06-11 10:53:40||1066.4||1066.4||1066.4||1066.4|0
1623408830000|2021-06-11 10:53:50|1066.6|1066.2|1066.8|1066.2|1066.8|1066.2|1066.6|1066.2|235
1623408870000|2021-06-11 10:54:30|1066.6||1066.8||1066.8||1066.6||0
1623408890000|2021-06-11 10:54:50|1066.6||1066.6||1066.6||1066.6||0
1623408900000|2021-06-11 10:55:00|1066.8||1066.6||1066.8||1066.6||0
1623408920000|2021-06-11 10:55:20|1066.8||1066.6||1066.8||1066.6||0
1623408930000|2021-06-11 10:55:30|1066.8||1066.8||1066.8||1066.8||0
1623408940000|2021-06-11 10:55:40||1066.4||1066.4||1066.4||1066.4|0
1623408950000|2021-06-11 10:55:50|1066.6|1066.6|1066.8|1066.4|1067.2|1066.6|1066.6|1066.4|4525
1623408960000|2021-06-11 10:56:00|1066.6|1066.2|1066.8|1066.2|1066.8|1066.2|1066.6|1066.2|93
1623408970000|2021-06-11 10:56:10|1066.6||1066.6||1066.6||1066.6||351
1623409000000|2021-06-11 10:56:40|1066.8||1066.8||1066.8||1066.8||0
1623409010000|2021-06-11 10:56:50|1066.6||1066.6||1066.6||1066.6||180
1623409020000|2021-06-11 10:57:00|1066.8|1066.4|1066.8|1066.2|1066.8|1066.4|1066.8|1066.2|0
1623409030000|2021-06-11 10:57:10||1066.4||1066.4||1066.4||1066.4|0
1623409040000|2021-06-11 10:57:20|1067|1066.6|1067.2|1066.6|1067.4|1066.8|1066.8|1066.6|659
1623409070000|2021-06-11 10:57:50|1067.4|1066.8|1067.6|1067|1067.8|1067.4|1067.4|1066.8|850
1623409080000|2021-06-11 10:58:00|1067.8||1067.8||1067.8||1067.8||0
1623409100000|2021-06-11 10:58:20|1067.6||1067.6||1067.6||1067.6||0
1623409120000|2021-06-11 10:58:40||1066.8||1066.8||1066.8||1066.8|0
1623409140000|2021-06-11 10:59:00|1067.8|1067|1067|1066.6|1067.8|1067.2|1066.8|1066.4|9324
1623409160000|2021-06-11 10:59:20|1067.2|1066.8|1068.2|1067.6|1068.2|1067.6|1067.2|1066.8|1379
1623409180000|2021-06-11 10:59:40|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1623409190000|2021-06-11 10:59:50|1067.8|1067.2|1067.2|1066.6|1067.8|1067.2|1067.2|1066.6|630
1623409200000|2021-06-11 11:00:00||1066.8||1066.8||1066.8||1066.8|261
1623409320000|2021-06-11 11:02:00|1070|1069|1067|1066.8|1070|1069|1067|1065.8|14828
1623409340000|2021-06-11 11:02:20||1066.6||1066.4||1066.6||1066.2|255
1623409350000|2021-06-11 11:02:30|1066.8|1066.2|1066.6|1066|1067|1066.2|1066.6|1066|950
1623409360000|2021-06-11 11:02:40|1066.4|1065.8|1066.8|1066|1066.8|1066|1066.4|1065.8|0
1623409370000|2021-06-11 11:02:50|1067|1066.2|1066.6|1066|1067|1066.2|1066.6|1066|23
1623409380000|2021-06-11 11:03:00|1066.4|1065.8|1066|1065.4|1066.4|1065.8|1066|1065.4|0
1623409390000|2021-06-11 11:03:10|1065.8||1065.8||1065.8||1065.8||0
1623409400000|2021-06-11 11:03:20|1066||1066||1066||1066||0
1623409420000|2021-06-11 11:03:40|1065.8||1065.8||1065.8||1065.8||0
1623409430000|2021-06-11 11:03:50|1066|1065.6|1066|1065.4|1066.2|1066|1066|1065.4|1585
1623409440000|2021-06-11 11:04:00|1065.8|1065.2|1065|1064.4|1065.8|1065.2|1065|1064.4|2174
1623409460000|2021-06-11 11:04:20|1065.2||1065.2||1065.2||1065.2||0
1623409470000|2021-06-11 11:04:30||1064.6||1064.6||1064.6||1064.6|0
1623409480000|2021-06-11 11:04:40|1065|1064.8|1065|1064.4|1065.2|1064.8|1064.8|1064.4|483
1623409500000|2021-06-11 11:05:00||1064.6||1064.6||1064.6||1064.6|223
1623409510000|2021-06-11 11:05:10|1065.2|1064.4|1065.2|1064.6|1065.2|1064.8|1065.2|1064.4|521
1623409520000|2021-06-11 11:05:20||1064.4||1064.4||1064.4||1064.4|0
1623409530000|2021-06-11 11:05:30||1064.6||1064.6||1064.6||1064.6|0
1623409540000|2021-06-11 11:05:40|1065.4|1064.8|1065.6|1065|1065.6|1065.2|1065.4|1064.8|1560
1623409550000|2021-06-11 11:05:50|1065.8|1065.2|1065.6|1065.4|1066|1065.4|1065.6|1065|909
1623409570000|2021-06-11 11:06:10|1066|1065.6|1066.4|1065.6|1066.8|1066.2|1066|1065.6|30
1623409580000|2021-06-11 11:06:20|1066.6|1065.8|1066|1065.2|1066.6|1065.8|1066|1065.2|2283
1623409590000|2021-06-11 11:06:30||1065||1065.2||1065.2||1065|0
1623409600000|2021-06-11 11:06:40|1065.8|1065|1065.6|1064.8|1065.8|1065|1065.6|1064.8|0
1623409640000|2021-06-11 11:07:20|1065.4|1064.6|1065.2|1064.4|1065.4|1064.6|1065.2|1064.4|217
1623409690000|2021-06-11 11:08:10|1065|1064.2|1064|1063.4|1065|1064.2|1064|1063.4|7010
1623409710000|2021-06-11 11:08:30|1063.8|1063.2|1063.8|1063.2|1064.2|1063.2|1063.8|1063.2|0
1623409740000|2021-06-11 11:09:00|1064|1063.4|1063|1062.6|1064.2|1063.4|1063|1062.4|9677
1623409770000|2021-06-11 11:09:30||1062.8||1062.8||1062.8||1062.8|0
1623409780000|2021-06-11 11:09:40|1063.2|1063|1063.4|1063|1063.4|1063|1063.2|1063|1593
1623409800000|2021-06-11 11:10:00||1062.8||1062.8||1063||1062.8|0
1623409810000|2021-06-11 11:10:10|1063.2|1063|1063.4|1062.8|1063.4|1063|1063.2|1062.8|100
1623409840000|2021-06-11 11:10:40|1063.6|1063|1063.6|1063|1063.6|1063.2|1063.6|1062.8|709
1623409850000|2021-06-11 11:10:50||1063.2||1063.2||1063.2||1063.2|0
1623409860000|2021-06-11 11:11:00|1063.8|1063.4|1064.8|1064.2|1064.8|1064.2|1063.8|1063.4|1037
1623409870000|2021-06-11 11:11:10|1064.6|1064|1064.6|1064.4|1065|1064.6|1064.4|1063.8|5553
1623409900000|2021-06-11 11:11:40|1064.8||1065||1065||1064.8||405
1623409910000|2021-06-11 11:11:50|1064.8|1064.6|1066|1065.4|1066.2|1065.4|1064.8|1064.6|3699
1623409920000|2021-06-11 11:12:00|1065.8|1065.2|1066|1065.4|1066|1065.8|1065.6|1065.2|2300
1623409930000|2021-06-11 11:12:10|1065.8|1065.2|1065.8|1065.2|1066|1065.4|1065.6|1065.2|777
1623409940000|2021-06-11 11:12:20|1066|1065.4|1066|1065.2|1066|1065.4|1066|1065.2|0
1623409970000|2021-06-11 11:12:50|1065.8||1065.8||1066||1065.6||0
1623409980000|2021-06-11 11:13:00|1066|1065.4|1065.8|1065.2|1066|1065.4|1065.8|1065.2|150
1623409990000|2021-06-11 11:13:10|1066|1065.4|1065.8|1065.2|1066|1065.4|1065.8|1065.2|250
1623410000000|2021-06-11 11:13:20|1066||1066||1066||1066||0
1623410020000|2021-06-11 11:13:40|1066.2|1065.4|1066.8|1066|1067.2|1066.4|1066.2|1065.4|4880
1623410030000|2021-06-11 11:13:50|1066.6||1066.6||1066.6||1066.6||0
1623410040000|2021-06-11 11:14:00|1066.4|1066.2|1067|1066.2|1067.2|1066.8|1066.4|1066.2|2341
1623410050000|2021-06-11 11:14:10|1066.8||1066.8||1066.8||1066.8||0
1623410070000|2021-06-11 11:14:30|1067.2|1066.4|1067.2|1066.6|1067.4|1066.6|1067.2|1066.4|250
1623410100000|2021-06-11 11:15:00|1067.4|1066.8|1067.2|1066.6|1067.4|1066.8|1067.2|1066.6|0
1623410110000|2021-06-11 11:15:10|1067.4|1066.8|1067.2|1066.6|1067.6|1067|1067.2|1066.6|1717
1623410170000|2021-06-11 11:16:10|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.6|886
1623410180000|2021-06-11 11:16:20|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|0
1623410190000|2021-06-11 11:16:30|1067.4|1066.8|1067.2|1066.8|1067.4|1067|1067.2|1066.8|0
1623410200000|2021-06-11 11:16:40|1067.4|1067|1067.8|1067.2|1068|1067.4|1067.4|1067|459
1623410210000|2021-06-11 11:16:50|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|30
1623410220000|2021-06-11 11:17:00|1067.8|1067.2|1067.8|1067.2|1068|1067.4|1067.8|1067.2|0
1623410230000|2021-06-11 11:17:10|1067.6|1067|1067.2|1066.6|1067.6|1067|1067|1066.6|881
1623410240000|2021-06-11 11:17:20|1067.6|1067|1067.6|1067|1067.8|1067.2|1067.6|1067|36
1623410260000|2021-06-11 11:17:40|1067.4|1066.8|1067.6|1066.8|1067.6|1066.8|1067.2|1066.8|1192
1623410280000|2021-06-11 11:18:00|1067.2||1067.2||1067.2||1067.2||0
1623410310000|2021-06-11 11:18:30|1067.4|1067|1068.4|1067.6|1068.8|1068|1067.4|1067|811
1623410320000|2021-06-11 11:18:40|1068.6||1068.4||1068.6||1068.4||0
1623410330000|2021-06-11 11:18:50|1068.6||1068.6||1068.6||1068.6||0
1623410340000|2021-06-11 11:19:00|1068.4|1067.8|1068.6|1067.8|1068.6|1068|1068.4|1067.8|0
1623410350000|2021-06-11 11:19:10|1068.4||1068.4||1068.4||1068.4||0
1623410360000|2021-06-11 11:19:20|1068.2|1067.6|1068.4|1067.8|1068.4|1067.8|1068|1067.6|930
1623410370000|2021-06-11 11:19:30|1068.2|1067.6|1068.4|1067.6|1068.4|1067.6|1068.2|1067.6|0
1623410380000|2021-06-11 11:19:40|1068.2||1068.2||1068.2||1068.2||0
1623410390000|2021-06-11 11:19:50|1068.4||1068.2||1068.4||1068||0
1623410400000|2021-06-11 11:20:00|1068|1067.8|1068.6|1068|1068.6|1068.2|1068|1067.6|576
1623410410000|2021-06-11 11:20:10|1068.4|1067.8|1068.2|1067.6|1068.6|1067.8|1068|1067.6|762
1623410420000|2021-06-11 11:20:20|1068||1068.2||1068.2||1068||0
1623410430000|2021-06-11 11:20:30|1068.4||1068.4||1068.4||1068.4||0
1623410440000|2021-06-11 11:20:40|1068.2||1068.2||1068.2||1068.2||0
1623410460000|2021-06-11 11:21:00|1068|1067.4|1067.6|1067.4|1068|1067.4|1067.6|1067.2|735
1623410480000|2021-06-11 11:21:20|1067.8||1067.8||1067.8||1067.8||0
1623410520000|2021-06-11 11:22:00|1067.6|1067.6|1067.6|1067.4|1068|1067.6|1067.6|1067.4|1759
1623410530000|2021-06-11 11:22:10|1067.8|1067.6|1068.2|1067.8|1068.2|1067.8|1067.8|1067.6|781
1623410550000|2021-06-11 11:22:30|1068.4|1068|1068.4|1068|1068.4|1068|1068.2|1068|762
1623410560000|2021-06-11 11:22:40|1068.2||1068.4||1068.4||1068.2||0
1623410570000|2021-06-11 11:22:50|1068.2|1067.8|1068.2|1067.8|1068.4|1067.8|1068.2|1067.8|589
1623410580000|2021-06-11 11:23:00|1068|1067.6|1068.2|1067.6|1068.2|1067.6|1068|1067.4|125
1623410590000|2021-06-11 11:23:10|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|1571
1623410620000|2021-06-11 11:23:40||1067.6||1067.4||1067.6||1067.4|459
1623410660000|2021-06-11 11:24:20|1067.8|1067.2|1067.4|1067|1067.8|1067.2|1067.4|1067|598
1623410690000|2021-06-11 11:24:50|1067.2|1066.8|1066.8|1066.4|1067.2|1066.8|1066.8|1066.4|680
1623410700000|2021-06-11 11:25:00|1066.6|1066.2|1066.6|1066|1066.8|1066.4|1066.4|1066|623
1623410710000|2021-06-11 11:25:10|1066.4||1066.6||1066.6||1066.4||0
1623410720000|2021-06-11 11:25:20|1066.8|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|0
1623410730000|2021-06-11 11:25:30|1066.6|1066.2|1066.6|1066|1066.6|1066.2|1066.4|1066|365
1623410740000|2021-06-11 11:25:40|1066.4||1066.6||1066.6||1066.4||0
1623410780000|2021-06-11 11:26:20|1066.4||1066.6||1066.6||1066.4||0
1623410790000|2021-06-11 11:26:30|1066.4||1066.2||1066.4||1066.2||0
1623410800000|2021-06-11 11:26:40|1066|1065.8|1066.2|1066|1066.2|1066|1066|1065.6|480
1623410820000|2021-06-11 11:27:00|1066|1065.8|1066|1065.4|1066|1065.8|1066|1065.4|371
1623410830000|2021-06-11 11:27:10|1065.8|1065.2|1065.8|1065.2|1066|1065.4|1065.8|1065.2|0
1623410850000|2021-06-11 11:27:30||1065.4||1065.4||1065.4||1065.4|0
1623410860000|2021-06-11 11:27:40|1065.6|1065.6|1066.2|1065.8|1066.2|1065.8|1065.6|1065.6|3005
1623410870000|2021-06-11 11:27:50|1066|1065.6|1066.2|1065.6|1066.2|1065.6|1066|1065.6|41
1623410900000|2021-06-11 11:28:20|1066||1066||1066||1066||0
1623410910000|2021-06-11 11:28:30|1066.2|1065.8|1066.2|1066|1066.6|1066.2|1066.2|1065.6|1476
1623410920000|2021-06-11 11:28:40|1066|1065.8|1066|1065.6|1066.2|1065.8|1065.8|1065.4|1591
1623410940000|2021-06-11 11:29:00|1066.2|1065.8|1066.2|1065.6|1066.4|1065.8|1066.2|1065.6|179
1623410960000|2021-06-11 11:29:20|1066.4||1066.4||1066.4||1066.4||0
1623410980000|2021-06-11 11:29:40|1066.6|1066|1066.6|1066|1066.6|1066.2|1066.6|1066|372
1623410990000|2021-06-11 11:29:50||1066.2||1066.2||1066.2||1066.2|427
1623411020000|2021-06-11 11:30:20|1066.8|1066.4|1066.6|1066.2|1067|1066.4|1066.6|1066.2|1739
1623411040000|2021-06-11 11:30:40|1066.4|1066|1066.6|1066|1066.6|1066|1066.4|1066|0
1623411130000|2021-06-11 11:32:10|1066.8|1066.2|1067|1066.4|1067|1066.4|1066.8|1066.2|593
1623411150000|2021-06-11 11:32:30|1067.2|1066.6|1067.2|1066.4|1067.2|1066.6|1067|1066.4|0
1623411170000|2021-06-11 11:32:50|1067|1066.6|1067|1066.4|1067|1066.6|1067|1066.4|235
1623411180000|2021-06-11 11:33:00|1066.8||1066.8||1067||1066.8||0
1623411190000|2021-06-11 11:33:10|1066.6|1066.2|1066.6|1066|1066.6|1066.2|1066.6|1066|416
1623411220000|2021-06-11 11:33:40|1066.8|1066.6|1066.8|1066.2|1066.8|1066.6|1066.8|1066.2|1400
1623411230000|2021-06-11 11:33:50|1066.6|1066|1066.8|1066|1066.8|1066|1066.6|1066|47
1623411240000|2021-06-11 11:34:00|1066.6||1066.4||1066.6||1066.4||0
1623411260000|2021-06-11 11:34:20|1066.2|1065.8|1065.8|1065.2|1066.6|1065.8|1065.8|1065.2|4904
1623411270000|2021-06-11 11:34:30|1065.6|1065|1065|1064.2|1065.6|1065|1064.6|1064.2|2465
1623411310000|2021-06-11 11:35:10|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.8|1064.2|0
1623411360000|2021-06-11 11:36:00|1064.6|1064|1064.6|1064|1064.8|1064|1064.6|1064|0
1623411390000|2021-06-11 11:36:30|1064.4|1063.8|1064.4|1063.6|1064.6|1063.8|1064.4|1063.6|2272
1623411400000|2021-06-11 11:36:40|1064.2|1063.4|1064|1063.2|1064.2|1063.4|1064|1063.2|0
1623411430000|2021-06-11 11:37:10|1063.8|1063|1063.6|1062.8|1063.8|1063|1063.6|1062.8|0
1623411450000|2021-06-11 11:37:30|1063.4||1063.4||1063.4||1063.4||0
1623411470000|2021-06-11 11:37:50||1062.6||1062.6||1062.6||1062.6|0
1623411480000|2021-06-11 11:38:00|||||||||10
1623411490000|2021-06-11 11:38:10|1063.6|1062.8|1064|1063.6|1064|1063.8|1063.6|1062.8|6224
1623411500000|2021-06-11 11:38:20|1064.2|1063.8|1064.8|1064|1064.8|1064.4|1064.2|1063.8|2528
1623411520000|2021-06-11 11:38:40|1064.6|1063.8|1064.6|1063.8|1064.6|1063.8|1064.6|1063.8|0
1623411590000|2021-06-11 11:39:50||1064||1064||1064||1064|0
1623411640000|2021-06-11 11:40:40|1064.4|1064.2|1064.2|1063.6|1064.4|1064.2|1064.2|1063.6|161
1623411650000|2021-06-11 11:40:50|1064|1063.4|1063.6|1063|1064|1063.4|1063.6|1063|741
1623411680000|2021-06-11 11:41:20||1062.8||1062.8||1062.8||1062.8|0
1623411690000|2021-06-11 11:41:30|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|4655
1623411710000|2021-06-11 11:41:50|1063.6|1063.2|1063.8|1063|1063.8|1063.2|1063.6|1063|0
1623411750000|2021-06-11 11:42:30||1063.2||1063.2||1063.2||1063.2|0
1623411790000|2021-06-11 11:43:10|1063.6||1063.4||1063.8||1063.4||0
1623411800000|2021-06-11 11:43:20|1063.8|1063.4|1063.8|1063.2|1063.8|1063.4|1063.4|1063.2|70
1623411810000|2021-06-11 11:43:30|1063.6||1063.6||1063.6||1063.6||0
1623411860000|2021-06-11 11:44:20|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.4|1062.8|148
1623411870000|2021-06-11 11:44:30||1062.6||1062.6||1062.6||1062.6|0
1623411890000|2021-06-11 11:44:50|1063.2|1062.4|1063|1062.4|1063.2|1062.4|1063|1062.4|0
1623411900000|2021-06-11 11:45:00|1063.2|1062.6|1062.6|1062|1063.2|1063|1062.4|1062|3992
1623411910000|2021-06-11 11:45:10|1062.4||1062.4||1062.4||1062.4||0
1623411920000|2021-06-11 11:45:20||1062.2||1062.2||1062.2||1062.2|0
1623411930000|2021-06-11 11:45:30|1062.6|1062.4|1063.4|1063|1063.4|1063|1062.6|1062.4|2337
1623411940000|2021-06-11 11:45:40||1062.8||1062.8||1062.8||1062.8|0
1623411960000|2021-06-11 11:46:00||1063||1063||1063||1063|0
1623411970000|2021-06-11 11:46:10|1063.2||1063.4||1063.4||1063.2||44
1623411980000|2021-06-11 11:46:20|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.8|426
1623411990000|2021-06-11 11:46:30|1063.2||1063.4||1063.4||1063.2||0
1623412080000|2021-06-11 11:48:00|1063.2|1063|1063.2|1062.8|1063.2|1063|1063.2|1062.8|0
1623412090000|2021-06-11 11:48:10|||||||||9
1623412100000|2021-06-11 11:48:20|1063.4||1063.4||1063.4||1063.4||0
1623412110000|2021-06-11 11:48:30||1063||1062.8||1063||1062.8|500
1623412120000|2021-06-11 11:48:40|1063.2|1062.6|1062.8|1062.2|1063.2|1062.6|1062.8|1062.2|314
1623412130000|2021-06-11 11:48:50|1062.6|1062|1062.6|1062|1062.6|1062.2|1062.6|1062|0
1623412140000|2021-06-11 11:49:00|1062.4||1062.4||1062.4||1062.4||0
1623412160000|2021-06-11 11:49:20|1062.6||1062.6||1062.6||1062.6||0
1623412180000|2021-06-11 11:49:40|1062.4||1062.4||1062.4||1062.4||0
1623412200000|2021-06-11 11:50:00|1062.2|1061.6|1062.2|1061.6|1062.4|1061.6|1062|1061.6|50
1623412260000|2021-06-11 11:51:00|1062.4|1061.8|1062.2|1062|1062.6|1062.2|1062.2|1061.8|1149
1623412270000|2021-06-11 11:51:10|1062.4|1062.2|1062.6|1062.2|1062.8|1062.4|1062.4|1062.2|225
1623412320000|2021-06-11 11:52:00|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|308
1623412380000|2021-06-11 11:53:00|1063.2|1062.8|1063.4|1062.8|1063.4|1063|1063.2|1062.6|549
1623412390000|2021-06-11 11:53:10|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1623412440000|2021-06-11 11:54:00|1063|1062.4|1062.8|1062|1063|1062.4|1062.8|1062|162
1623412550000|2021-06-11 11:55:50||1062.2||1062.2||1062.2||1062.2|0
1623412570000|2021-06-11 11:56:10|1063|1062.4|1063.2|1062.6|1063.2|1062.6|1063|1062.4|762
1623412600000|2021-06-11 11:56:40||1062.8||1062.6||1062.8||1062.6|0
1623412610000|2021-06-11 11:56:50||1062.8||1062.8||1062.8||1062.8|0
1623412620000|2021-06-11 11:57:00|1063|1063|1063.2|1062.6|1063.2|1063|1063|1062.6|284
1623412720000|2021-06-11 11:58:40||1062.8||1062.8||1062.8||1062.8|0
1623412730000|2021-06-11 11:58:50|1062.8|1062.6|1063|1062.4|1063.2|1062.8|1062.8|1062.4|10544
1623412750000|2021-06-11 11:59:10|1062.8||1062.8||1062.8||1062.8||0
1623412770000|2021-06-11 11:59:30|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|999
1623412800000|2021-06-11 12:00:00|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1943
1623412810000|2021-06-11 12:00:10||1062.6||1062.6||1062.8||1062.6|0
1623412830000|2021-06-11 12:00:30||1062.8||1062.8||1062.8||1062.8|0
1623412860000|2021-06-11 12:01:00|1063.4|1063|1063.6|1063|1063.6|1063|1063.4|1063|1856
1623412890000|2021-06-11 12:01:30|1063.4|1063.2|1063.4|1063|1063.4|1063.2|1063.4|1063|100
1623412900000|2021-06-11 12:01:40|1063|1062.8|1063|1062.6|1063|1062.8|1063|1062.6|159
1623412950000|2021-06-11 12:02:30||1062.8||1062.6||1062.8||1062.6|0
1623413020000|2021-06-11 12:03:40|1062.8|1062.8|1063|1062.6|1063|1062.8|1062.8|1062.6|266
1623413070000|2021-06-11 12:04:30|1062.8|1062.4|1062.8|1062.2|1062.8|1062.4|1062.8|1062.2|202
1623413090000|2021-06-11 12:04:50|1063|1062.6|1063|1062.6|1063|1062.8|1063|1062.6|902
1623413160000|2021-06-11 12:06:00|1062.8||1063||1063||1062.8||0
1623413170000|2021-06-11 12:06:10|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.2|1012
1623413210000|2021-06-11 12:06:50|1062.6|1062.2|1062.6|1062.4|1062.8|1062.4|1062.6|1062.2|273
1623413220000|2021-06-11 12:07:00||1062.2||1062.2||1062.2||1062.2|0
1623413250000|2021-06-11 12:07:30|1062.4|1062|1062.6|1062|1062.6|1062|1062.4|1062|0
1623413260000|2021-06-11 12:07:40|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|0
1623413270000|2021-06-11 12:07:50|1062.2|1061.6|1062|1061.6|1062.2|1061.6|1062|1061.6|0
1623413290000|2021-06-11 12:08:10|1061.8||1061.8||1061.8||1061.8||12
1623413300000|2021-06-11 12:08:20||1061.4||1061.4||1061.4||1061.4|0
1623413310000|2021-06-11 12:08:30||1061.6||1061.4||1061.6||1061.4|0
1623413320000|2021-06-11 12:08:40|1062|1061.6|1062|1061.4|1062|1061.6|1062|1061.4|1000
1623413340000|2021-06-11 12:09:00|1061.8||1061.8||1061.8||1061.8||0
1623413350000|2021-06-11 12:09:10|1062||1061.8||1062||1061.8||0
1623413360000|2021-06-11 12:09:20|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|2700
1623413380000|2021-06-11 12:09:40|1061.6||1061.6||1061.6||1061.6||113
1623413390000|2021-06-11 12:09:50|1061.8|1061.6|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|1500
1623413400000|2021-06-11 12:10:00|1061.6||1061.8||1061.8||1061.6||119
1623413410000|2021-06-11 12:10:10|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.4|1060.8|441
1623413420000|2021-06-11 12:10:20|1061.8|1061.2|1062|1061.4|1062|1061.4|1061.8|1061.2|1566
1623413450000|2021-06-11 12:10:50|1061.8||1061.8||1061.8||1061.8||0
1623413490000|2021-06-11 12:11:30||1061.2||1061.2||1061.2||1061.2|0
1623413510000|2021-06-11 12:11:50||1061.4||1061.2||1061.4||1061.2|100
1623413540000|2021-06-11 12:12:20|1062|1061.8|1061.8|1061.4|1062|1061.8|1061.8|1061.4|4000
1623413560000|2021-06-11 12:12:40||1061.6||1061.6||1061.6||1061.6|0
1623413570000|2021-06-11 12:12:50|1062|1061.8|1062.4|1062|1062.4|1062|1062|1061.8|1211
1623413580000|2021-06-11 12:13:00|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.6|1062.2|400
1623413600000|2021-06-11 12:13:20|1062.4|1062|1062.4|1061.8|1062.6|1062|1062.4|1061.8|0
1623413660000|2021-06-11 12:14:20|1062.6||1062.4||1062.6||1062.4||0
1623413790000|2021-06-11 12:16:30||1062||1062||1062||1062|2
1623413840000|2021-06-11 12:17:20|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1623413870000|2021-06-11 12:17:50|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.6|1061.4|238
1623413880000|2021-06-11 12:18:00|1061.6||1061.6||1061.6||1061.6||0
1623413940000|2021-06-11 12:19:00|1061.8|1061.6|1061.8|1061.6|1061.8|1061.6|1061.8|1061.6|980
1623413960000|2021-06-11 12:19:20||1061.4||1061.4||1061.4||1061.4|0
1623413980000|2021-06-11 12:19:40|1061.6|1061.2|1061.6|1061.2|1061.8|1061.2|1061.6|1061.2|145
1623414050000|2021-06-11 12:20:50||1061.4||1061.2||1061.4||1061.2|2
1623414090000|2021-06-11 12:21:30|1062.2|1062|1061.8|1061.2|1062.2|1062|1061.8|1061.2|9000
1623414100000|2021-06-11 12:21:40|1061.6|1061.4|1061.6|1061.2|1061.6|1061.4|1061.6|1061.2|0
1623414110000|2021-06-11 12:21:50|1062|1061.8|1061.4|1060.8|1062.2|1061.8|1061.4|1060.8|7980
1623414120000|2021-06-11 12:22:00|1061.2|1061|1061.4|1060.8|1061.4|1061|1061|1060.6|882
1623414130000|2021-06-11 12:22:10||1061||1061||1061||1061|0
1623414170000|2021-06-11 12:22:50|1061.2||1061.4||1061.4||1061.2||25
1623414190000|2021-06-11 12:23:10|1061.6|1061.2|1061.8|1061.2|1062.2|1061.6|1061.6|1061.2|2075
1623414300000|2021-06-11 12:25:00|1061.2|1061|1061.6|1061.2|1061.8|1061.2|1061.2|1061|2800
1623414310000|2021-06-11 12:25:10|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|1000
1623414320000|2021-06-11 12:25:20|1061.4|1061|1061.4|1060.8|1061.4|1061|1061.4|1060.8|175
1623414350000|2021-06-11 12:25:50||1061||1061||1061||1061|0
1623414380000|2021-06-11 12:26:20|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1000
1623414420000|2021-06-11 12:27:00|1061.6|1061|1061.4|1060.8|1061.6|1061|1061.4|1060.8|1000
1623414430000|2021-06-11 12:27:10|1061.6|1061|1061.6|1061.4|1061.6|1061.4|1061.6|1061|783
1623414500000|2021-06-11 12:28:20|1061.4|1061.2|1061.6|1061|1061.6|1061.2|1061.4|1060.8|300
1623414520000|2021-06-11 12:28:40|1061.4||1061.6||1061.6||1061.4||0
1623414530000|2021-06-11 12:28:50|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|5
1623414540000|2021-06-11 12:29:00||1060.6||1060.6||1060.6||1060.6|0
1623414590000|2021-06-11 12:29:50|1061.6|1061.4|1061.4|1061|1061.6|1061.4|1061.4|1061|10000
1623414600000|2021-06-11 12:30:00|1061.6|1060.8|1061.6|1061.4|1061.6|1061.4|1061.6|1060.8|565
1623414620000|2021-06-11 12:30:20|1061.8||1061.8||1061.8||1061.8||528
1623414640000|2021-06-11 12:30:40|1062|1061.6|1061.8|1061.2|1062|1061.6|1061.8|1061.2|1236
1623414650000|2021-06-11 12:30:50|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|0
1623414660000|2021-06-11 12:31:00|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|0
1623414720000|2021-06-11 12:32:00||1061||1060.8||1061||1060.8|970
1623414760000|2021-06-11 12:32:40|1061.2||1061.4||1061.4||1061.2||0
1623414770000|2021-06-11 12:32:50|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|1410
1623414780000|2021-06-11 12:33:00||1061.2||1061.2||1061.2||1061.2|235
1623414820000|2021-06-11 12:33:40|1061.8|1061.4|1061.8|1061.2|1061.8|1061.4|1061.8|1061.2|400
1623414870000|2021-06-11 12:34:30||1061.4||1061.6||1061.6||1061.4|0
1623414890000|2021-06-11 12:34:50||1061.4||1061.4||1061.4||1061.4|500
1623414930000|2021-06-11 12:35:30|1062|1061.2|1062.4|1062|1062.8|1062.4|1062|1061.2|2863
1623414940000|2021-06-11 12:35:40|1062.6|1062.2|1062.8|1062.2|1063|1062.2|1062.6|1062.2|171
1623414960000|2021-06-11 12:36:00|1063|1062.4|1063.2|1062.6|1063.4|1063|1063|1062.4|800
1623414970000|2021-06-11 12:36:10|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1000
1623414980000|2021-06-11 12:36:20|||||||||10
1623415000000|2021-06-11 12:36:40||1063||1062.8||1063||1062.8|0
1623415060000|2021-06-11 12:37:40|1063.6|1063|1064|1063.2|1064.4|1063.8|1063.6|1063|1048
1623415070000|2021-06-11 12:37:50|1063.8|1063|1063.6|1062.8|1063.8|1063.2|1063.2|1062.8|676
1623415080000|2021-06-11 12:38:00|1063.4|1062.6|1062.8|1062.4|1063.4|1062.6|1062.8|1062.4|411
1623415090000|2021-06-11 12:38:10||1062.2||1062.2||1062.2||1062.2|0
1623415100000|2021-06-11 12:38:20|||||||||23
1623415120000|2021-06-11 12:38:40|1062.6|1062|1062.4|1061.8|1062.6|1062|1062.4|1061.8|166
1623415130000|2021-06-11 12:38:50|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1623415140000|2021-06-11 12:39:00|1062.4||1062.4||1062.4||1062.4||0
1623415160000|2021-06-11 12:39:20|1062.6|1062.2|1063.2|1062.4|1063.4|1063|1062.6|1062.2|4950
1623415170000|2021-06-11 12:39:30|1063|1062.2|1063|1062.4|1063|1062.4|1062.8|1062.2|1100
1623415180000|2021-06-11 12:39:40|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1623415190000|2021-06-11 12:39:50|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|0
1623415210000|2021-06-11 12:40:10||1062.6||1062.4||1062.6||1062.4|20
1623415220000|2021-06-11 12:40:20|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1623415240000|2021-06-11 12:40:40|1063|1062.4|1063.4|1062.6|1063.4|1062.8|1063|1062.4|109
1623415250000|2021-06-11 12:40:50|1063.6|1062.8|1063.4|1062.8|1063.6|1062.8|1063.4|1062.8|0
1623415280000|2021-06-11 12:41:20|1063|1062.6|1063.8|1063.2|1063.8|1063.2|1063|1062.6|48
1623415290000|2021-06-11 12:41:30|1063.6|1063|1063.6|1063|1063.6|1063.2|1063.6|1063|31
1623415300000|2021-06-11 12:41:40||1062.8||1063||1063||1062.8|0
1623415330000|2021-06-11 12:42:10|1063.4|1062.8|1063.4|1062.6|1063.4|1062.8|1063.2|1062.6|377
1623415350000|2021-06-11 12:42:30|1063.2|1062.8|1063.2|1062.6|1063.2|1062.8|1063.2|1062.6|0
1623415380000|2021-06-11 12:43:00|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|0
1623415410000|2021-06-11 12:43:30|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1623415470000|2021-06-11 12:44:30|1063|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.4|7411
1623415490000|2021-06-11 12:44:50||1062.6||1062.6||1062.6||1062.6|0
1623415540000|2021-06-11 12:45:40|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1623415560000|2021-06-11 12:46:00||1062.2||1062.2||1062.2||1062.2|0
1623415570000|2021-06-11 12:46:10|1062.6|1062.4|1062.8|1062|1062.8|1062.4|1062.4|1062|3159
1623415590000|2021-06-11 12:46:30||1062.2||1062.4||1062.4||1062.2|0
1623415600000|2021-06-11 12:46:40||1062.2||1062.4||1062.4||1062.2|0
1623415620000|2021-06-11 12:47:00|1063|1062.6|1063|1062.4|1063|1062.6|1063|1062.4|400
1623415630000|2021-06-11 12:47:10|1062.8||1062.8||1062.8||1062.8||0
1623415670000|2021-06-11 12:47:50||1062.6||1062.6||1062.6||1062.6|0
1623415690000|2021-06-11 12:48:10|1063||1063||1063||1063||1
1623415700000|2021-06-11 12:48:20|||||||||52
1623415720000|2021-06-11 12:48:40|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|607
1623415730000|2021-06-11 12:48:50|1063.2|1063|1063.2|1062.8|1063.2|1063|1063.2|1062.8|0
1623415780000|2021-06-11 12:49:40|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|350
1623415800000|2021-06-11 12:50:00|1063|1062.6|1063.2|1062.6|1063.2|1062.6|1063|1062.6|250
1623415820000|2021-06-11 12:50:20|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|219
1623415860000|2021-06-11 12:51:00|1063.2||1063.2||1063.2||1063.2||0
1623415890000|2021-06-11 12:51:30||1062.6||1062.6||1062.6||1062.6|0
1623415910000|2021-06-11 12:51:50|1063||1063.2||1063.2||1063||345
1623415950000|2021-06-11 12:52:30||1062.8||1062.8||1062.8||1062.8|0
1623415960000|2021-06-11 12:52:40|1063.4||1063.4||1063.4||1063.4||0
1623415990000|2021-06-11 12:53:10||1063||1062.8||1063||1062.8|83
1623416000000|2021-06-11 12:53:20|1063.6|1063|1064.4|1064|1064.4|1064|1063.4|1063|3873
1623416010000|2021-06-11 12:53:30|1064.2||1064.2||1064.2||1064.2||0
1623416020000|2021-06-11 12:53:40|1064.4|1064.2|1064.4|1064|1064.8|1064.2|1064.2|1064|2284
1623416040000|2021-06-11 12:54:00|1064.6|1064.4|1064.6|1064.2|1065|1064.6|1064.2|1063.8|13029
1623416050000|2021-06-11 12:54:10|1064.8|1064.4|1065.6|1064.8|1065.6|1065|1064.8|1064.4|1193
1623416090000|2021-06-11 12:54:50||1065||1065||1065||1065|0
1623416120000|2021-06-11 12:55:20|1065.4|1065.2|1065.4|1064.8|1065.6|1065.2|1065.4|1064.8|250
1623416130000|2021-06-11 12:55:30|1065.2|1065|1065.2|1064.6|1065.6|1065.4|1065.2|1064.6|15120
1623416140000|2021-06-11 12:55:40|1065.4|1064.8|1065.2|1064.8|1065.4|1064.8|1065.2|1064.8|0
1623416150000|2021-06-11 12:55:50||1065||1064.8||1065||1064.8|0
1623416160000|2021-06-11 12:56:00||1064.6||1064.6||1064.6||1064.6|0
1623416180000|2021-06-11 12:56:20|1065||1065||1065||1065||0
1623416190000|2021-06-11 12:56:30|1064.8||1064.8||1064.8||1064.8||0
1623416220000|2021-06-11 12:57:00|1065||1065||1065||1065||0
1623416230000|2021-06-11 12:57:10||1064.8||1064.8||1064.8||1064.8|3029
1623416240000|2021-06-11 12:57:20|1065.2||1065.2||1065.2||1065.2||1007
1623416260000|2021-06-11 12:57:40|1065.4|1065|1065.8|1065.4|1065.8|1065.4|1065.4|1065|334
1623416280000|2021-06-11 12:58:00|1066|1065.6|1067|1066.6|1067.2|1066.8|1066|1065.6|1647
1623416290000|2021-06-11 12:58:10|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.6|1066.2|5539
1623416310000|2021-06-11 12:58:30|1067.2|1066.8|1067.6|1067|1067.8|1067.4|1067.2|1066.8|2344
1623416320000|2021-06-11 12:58:40|1067.8|1067.2|1067.6|1067.2|1067.8|1067.2|1067.6|1067.2|0
1623416340000|2021-06-11 12:59:00||1067||1067.2||1067.2||1067|0
1623416360000|2021-06-11 12:59:20||1067||1067.2||1067.2||1067|0
1623416370000|2021-06-11 12:59:30|1067.2|1067|1066.8|1066.6|1067.6|1067.2|1066.8|1066.6|5409
1623416380000|2021-06-11 12:59:40|1067|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.2|1041
1623416390000|2021-06-11 12:59:50|1067.2|1066.4|1067.2|1066.6|1067.2|1066.6|1067|1066.4|0
1623416400000|2021-06-11 13:00:00|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|0
1623416410000|2021-06-11 13:00:10|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|0
1623416420000|2021-06-11 13:00:20|1067|1066.4|1067|1066.2|1067|1066.4|1066.8|1066.2|0
1623416430000|2021-06-11 13:00:30|1067.2||1067||1067.2||1067||0
1623416440000|2021-06-11 13:00:40|1066.8||1066.8||1066.8||1066.8||0
1623416460000|2021-06-11 13:01:00|1066.6|1066|1066.2|1065.4|1066.6|1066|1066|1065.4|1720
1623416470000|2021-06-11 13:01:10|1066.4|1065.6|1066.4|1066|1066.4|1066|1066.4|1065.6|0
1623416480000|2021-06-11 13:01:20|1066.6|1066.2|1067.2|1066.8|1067.2|1066.8|1066.6|1066.2|4465
1623416490000|2021-06-11 13:01:30|1067|1066.6|1067.2|1066.6|1067.2|1067|1067|1066.4|500
1623416500000|2021-06-11 13:01:40|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.2|0
1623416510000|2021-06-11 13:01:50||1066.2||1066.2||1066.2||1066.2|0
1623416520000|2021-06-11 13:02:00|1066.8|1066|1066.8|1066|1066.8|1066|1066.6|1066|0
1623416550000|2021-06-11 13:02:30|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|0
1623416560000|2021-06-11 13:02:40|1066.4||1066.4||1066.4||1066.4||0
1623416600000|2021-06-11 13:03:20|1066.2|1065.8|1066|1065.2|1066.2|1065.8|1066|1065.2|352
1623416610000|2021-06-11 13:03:30||1065.4||1065.4||1065.4||1065.4|0
1623416640000|2021-06-11 13:04:00|1066.4|1065.6|1066.4|1065.8|1066.4|1066|1066|1065.6|2868
1623416650000|2021-06-11 13:04:10|1066.6|1066|1066.6|1066|1066.8|1066.4|1066.4|1065.8|10979
1623416660000|2021-06-11 13:04:20|1066.8||1066.8||1066.8||1066.8||0
1623416670000|2021-06-11 13:04:30|1066.6||1066.6||1066.6||1066.6||0
1623416680000|2021-06-11 13:04:40|1066.4|1065.8|1065.4|1064.8|1066.4|1065.8|1065.4|1064.8|554
1623416690000|2021-06-11 13:04:50|1065.2|1064.6|1065.2|1064.6|1065.2|1065|1065.2|1064.6|300
1623416700000|2021-06-11 13:05:00|1065|1064.4|1065|1064.2|1065|1064.4|1065|1064.2|0
1623416730000|2021-06-11 13:05:30|1064.8|1064|1064.2|1063.6|1064.8|1064|1064.2|1063.4|238
1623416760000|2021-06-11 13:06:00|1064.4|1063.8|1064|1063.6|1064.6|1064|1064|1063.6|2093
1623416770000|2021-06-11 13:06:10|1064.2||1064.4||1064.4||1064.2||0
1623416780000|2021-06-11 13:06:20|1064.2||1064||1064.2||1064||0
1623416790000|2021-06-11 13:06:30|1063.8|1063.4|1064|1063.2|1064|1063.4|1063.8|1063|2
1623416800000|2021-06-11 13:06:40|1063.8|1063|1063.8|1063.2|1063.8|1063.2|1063.8|1063|759
1623416820000|2021-06-11 13:07:00|1064|1063.4|1064.2|1063.6|1064.2|1064|1064|1063.4|9424
1623416830000|2021-06-11 13:07:10|1064.4|1063.8|1064.4|1063.6|1064.4|1063.8|1064.4|1063.6|111
1623416840000|2021-06-11 13:07:20|1064.2||1064.2||1064.2||1064.2||0
1623416870000|2021-06-11 13:07:50|1064.4|1063.8|1064.4|1064|1064.4|1064|1064.4|1063.8|46
1623416880000|2021-06-11 13:08:00|1064.6|1063.8|1064.4|1063.8|1064.6|1063.8|1064.2|1063.6|606
1623416890000|2021-06-11 13:08:10||1063.6||1063.6||1063.8||1063.6|2
1623416900000|2021-06-11 13:08:20|1064.6|1064.2|1064.4|1063.8|1064.8|1064.4|1064|1063.6|1098
1623416910000|2021-06-11 13:08:30|1064.6|1064|1064.6|1063.8|1064.6|1064|1064.6|1063.8|0
1623416930000|2021-06-11 13:08:50|1064.4||1064.4||1064.4||1064.4||0
1623416940000|2021-06-11 13:09:00|1064.6|1064|1064.4|1063.8|1064.6|1064|1064.4|1063.8|0
1623416970000|2021-06-11 13:09:30|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|2
1623416980000|2021-06-11 13:09:40|1064.4||1064.2||1064.4||1064.2||0
1623417070000|2021-06-11 13:11:10|1064|1063.4|1063.8|1063.2|1064|1063.4|1063.8|1063.2|2
1623417090000|2021-06-11 13:11:30|1063.6||1063.6||1063.6||1063.6||0
1623417110000|2021-06-11 13:11:50|1063.8||1063.8||1063.8||1063.8||0
1623417130000|2021-06-11 13:12:10|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|0
1623417160000|2021-06-11 13:12:40|1063.8||1064||1064||1063.8||0
1623417170000|2021-06-11 13:12:50|1063.8||1063.8||1063.8||1063.8||0
1623417200000|2021-06-11 13:13:20|1063.6|1063.6|1063.8|1063.2|1063.8|1063.6|1063.6|1063.2|3830
1623417210000|2021-06-11 13:13:30|||||||||10
1623417290000|2021-06-11 13:14:50|1063.6|1063|1064.4|1064|1064.4|1064.2|1063.4|1063|6563
1623417310000|2021-06-11 13:15:10||1063.8||1063.8||1063.8||1063.8|0
1623417320000|2021-06-11 13:15:20|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|0
1623417340000|2021-06-11 13:15:40||1063.4||1063.4||1063.4||1063.4|0
1623417360000|2021-06-11 13:16:00|1064|1063.2|1064|1063.2|1064|1063.2|1064|1063.2|0
1623417370000|2021-06-11 13:16:10|1063.8|1063|1063.6|1063|1063.8|1063|1063.6|1063|0
1623417470000|2021-06-11 13:17:50|||||||||2
1623417510000|2021-06-11 13:18:30|1063.4|1062.8|1063|1062.4|1063.4|1063|1063|1062.4|6160
1623417520000|2021-06-11 13:18:40|1063.2||1062.8||1063.2||1062.6||0
1623417550000|2021-06-11 13:19:10|1063|1062.6|1063|1062.4|1063|1062.6|1063|1062.4|0
1623417570000|2021-06-11 13:19:30|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1623417580000|2021-06-11 13:19:40|1063.4|1062.8|1063.4|1062.8|1063.4|1063|1063.4|1062.8|2243
1623417600000|2021-06-11 13:20:00|1063.6|1063|1064.2|1063.4|1064.2|1063.6|1063.6|1063|1464
1623417630000|2021-06-11 13:20:30|1064|1063.6|1064|1063.4|1064|1063.6|1064|1063.4|0
1623417660000|2021-06-11 13:21:00|1063.8||1063.8||1063.8||1063.8||0
1623417730000|2021-06-11 13:22:10|1064||1064||1064||1064||0
1623417780000|2021-06-11 13:23:00|1063.8|1063.2|1063.4|1063|1063.8|1063.2|1063.4|1063|1218
1623417820000|2021-06-11 13:23:40|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.8|1128
1623417850000|2021-06-11 13:24:10|1063.2||1063.2||1063.2||1063.2||215
1623418030000|2021-06-11 13:27:10|1063.4|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|546
1623418090000|2021-06-11 13:28:10|1063.4|1063|1063.4|1063.2|1063.4|1063.2|1063.4|1063|93
1623418100000|2021-06-11 13:28:20|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|308
1623418150000|2021-06-11 13:29:10||1063.4||1063.4||1063.4||1063.4|0
1623418160000|2021-06-11 13:29:20|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.4|2492
1623418180000|2021-06-11 13:29:40|1064.4|1063.8|1064.4|1063.8|1064.6|1064|1064.4|1063.8|1
1623418190000|2021-06-11 13:29:50|1064.2|1064|1064.2|1063.8|1064.6|1064|1064.2|1063.8|686
1623418200000|2021-06-11 13:30:00|1064|1063.6|1063.6|1063|1064.2|1063.6|1063.4|1063|1215
1623418210000|2021-06-11 13:30:10|1063.8|1063.2|1064.2|1064|1064.2|1064|1063.6|1063|1356
1623418220000|2021-06-11 13:30:20|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|466
1623418240000|2021-06-11 13:30:40|1064.8|1064.2|1064.6|1064|1065|1064.2|1064.6|1064|1754
1623418270000|2021-06-11 13:31:10|1064.8|1064.2|1064.8|1064|1064.8|1064.2|1064.8|1064|500
1623418280000|2021-06-11 13:31:20|1064.6||1064.4||1064.6||1064.4||0
1623418290000|2021-06-11 13:31:30|1064.2|1063.8|1063.6|1063|1064.2|1063.8|1063.6|1063|3230
1623418320000|2021-06-11 13:32:00|1063.8|1063.2|1064.2|1063.6|1064.4|1064|1063.8|1063.2|1159
1623418330000|2021-06-11 13:32:10||1063.8||1063.8||1063.8||1063.8|0
1623418340000|2021-06-11 13:32:20||1064||1063.8||1064||1063.8|0
1623418360000|2021-06-11 13:32:40|1064.4|1064|1064.8|1064.2|1064.8|1064.2|1064.4|1064|303
1623418370000|2021-06-11 13:32:50||1064.4||1064.2||1064.4||1064.2|155
1623418380000|2021-06-11 13:33:00|1065|1064.4|1065|1064.6|1065|1064.6|1065|1064.4|717
1623418390000|2021-06-11 13:33:10||1064.4||1064.6||1064.6||1064.4|0
1623418410000|2021-06-11 13:33:30|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|1551
1623418430000|2021-06-11 13:33:50|1064.4|1064|1064.4|1064|1064.6|1064|1064.4|1064|470
1623418440000|2021-06-11 13:34:00|1065|1064.2|1064.6|1064|1065|1064.4|1064.6|1064|2425
1623418450000|2021-06-11 13:34:10||1064.2||1064||1064.2||1064|0
1623418460000|2021-06-11 13:34:20|1064.8|1064.2|1064.6|1064.2|1064.8|1064.2|1064.6|1064.2|0
1623418470000|2021-06-11 13:34:30||1064||1064||1064||1064|0
1623418500000|2021-06-11 13:35:00|1064.8|1064.2|1065|1064.4|1065|1064.6|1064.6|1064|301
1623418510000|2021-06-11 13:35:10||1064.6||1064.6||1064.6||1064.6|0
1623418580000|2021-06-11 13:36:20|1064.8|1064.4|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|831
1623418620000|2021-06-11 13:37:00|1064.8|1064.4|1067.2|1066.6|1067.2|1066.6|1064.8|1064.4|5838
1623418630000|2021-06-11 13:37:10|1067|1066.8|1067.4|1066.6|1067.6|1066.8|1067|1066.6|0
1623418650000|2021-06-11 13:37:30||1066.8||1066.8||1066.8||1066.8|0
1623418690000|2021-06-11 13:38:10|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067|1066.4|1715
1623418700000|2021-06-11 13:38:20|1067|1066.4|1065.6|1065.2|1067.2|1066.6|1065|1064.4|60647
1623418710000|2021-06-11 13:38:30|1065.8|1065.4|1066.2|1065.4|1066.4|1065.6|1065.8|1064.8|1001
1623418730000|2021-06-11 13:38:50|1066||1066||1066||1066||0
1623418750000|2021-06-11 13:39:10|1066.2|1065.6|1066.2|1065.4|1066.2|1065.6|1066.2|1065.4|0
1623418760000|2021-06-11 13:39:20|1066||1066||1066||1066||0
1623418800000|2021-06-11 13:40:00|1065.8|1065.6|1066.2|1065.6|1066.2|1065.6|1065.8|1065.6|0
1623418830000|2021-06-11 13:40:30|1066|1065.4|1066|1065.2|1066.4|1066|1066|1065.2|1570
1623418840000|2021-06-11 13:40:40|1065.8|1065.4|1066.2|1066|1066.4|1066|1065.8|1065.4|1137
1623418860000|2021-06-11 13:41:00|1066.4||1066.4||1066.4||1066.4||1
1623418870000|2021-06-11 13:41:10|1066.2|1065.6|1066|1065.2|1066.4|1065.6|1066|1065.2|1575
1623418880000|2021-06-11 13:41:20|1065.8||1065.8||1065.8||1065.8||0
1623418890000|2021-06-11 13:41:30|1066||1066||1066||1066||0
1623418900000|2021-06-11 13:41:40|1065.8||1065.8||1065.8||1065.8||0
1623418970000|2021-06-11 13:42:50|1065.6||1065.6||1065.6||1065.6||0
1623418980000|2021-06-11 13:43:00|1065.4|1065|1065|1064.4|1065.4|1065|1065|1064.4|986
1623419010000|2021-06-11 13:43:30|1064.8||1064.8||1064.8||1064.8||0
1623419030000|2021-06-11 13:43:50|1065||1065||1065||1065||0
1623419040000|2021-06-11 13:44:00|||||||||10
1623419050000|2021-06-11 13:44:10|1064.8|1064.2|1064.2|1063.6|1064.8|1064.2|1064.2|1063.4|3866
1623419080000|2021-06-11 13:44:40|1064.4||1064.4||1064.4||1064.2||0
1623419100000|2021-06-11 13:45:00|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|714
1623419130000|2021-06-11 13:45:30|1064.2|1063.8|1063.6|1063.2|1064.2|1063.8|1063.6|1063.2|515
1623419140000|2021-06-11 13:45:40||1063||1063||1063||1063|0
1623419150000|2021-06-11 13:45:50|1063.8|1063.2|1064|1063.2|1064|1063.4|1063.8|1063.2|338
1623419170000|2021-06-11 13:46:10|1063.8||1064||1064||1063.8||0
1623419180000|2021-06-11 13:46:20|1063.8|1063|1064.4|1063.8|1064.4|1064|1063.2|1063|10233
1623419220000|2021-06-11 13:47:00|1064.2|1063.6|1064|1063.6|1064.2|1063.8|1064|1063.6|1438
1623419230000|2021-06-11 13:47:10|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063|204
1623419240000|2021-06-11 13:47:20|1063.8|1063.4|1063.8|1063.2|1064|1063.4|1063.8|1063.2|233
1623419250000|2021-06-11 13:47:30|1064.4|1063.4|1064.2|1063.6|1064.6|1063.6|1064.2|1063.4|9400
1623419260000|2021-06-11 13:47:40|1064|1064|1063.8|1063.4|1064|1064|1063.8|1063.4|70
1623419270000|2021-06-11 13:47:50|1064|1063.6|1064.6|1064|1064.6|1064.2|1063.8|1063.6|297
1623419280000|2021-06-11 13:48:00|1064.8|1064.2|1065|1064.4|1065|1064.6|1064.8|1064.2|304
1623419300000|2021-06-11 13:48:20||1064.2||1064.2||1064.2||1064.2|0
1623419310000|2021-06-11 13:48:30|1064.8|1064|1064.8|1064|1064.8|1064|1064.8|1064|0
1623419320000|2021-06-11 13:48:40||1064.2||1064.2||1064.2||1064.2|0
1623419330000|2021-06-11 13:48:50||1064||1064||1064||1064|0
1623419340000|2021-06-11 13:49:00|1064.6|1063.8|1064.8|1063.8|1064.8|1063.8|1064.6|1063.8|0
1623419350000|2021-06-11 13:49:10|1065|1064|1064.6|1064|1065|1064.2|1064.6|1064|1000
1623419360000|2021-06-11 13:49:20|1064.8|1063.8|1064|1063.6|1064.8|1063.8|1064|1063.6|2938
1623419370000|2021-06-11 13:49:30|1064.2|1063.8|1064.2|1063.6|1064.2|1063.8|1064|1063.6|2000
1623419380000|2021-06-11 13:49:40|1064|1063.4|1064.2|1063.6|1064.2|1063.6|1063.8|1063.2|677
1623419400000|2021-06-11 13:50:00|1064||1064.2||1064.2||1064||0
1623419430000|2021-06-11 13:50:30|1064|1063.4|1063.8|1063.2|1064|1063.4|1063.6|1063|465
1623419480000|2021-06-11 13:51:20|1064|1063.4|1064.6|1064.2|1064.8|1064.4|1064|1063.4|1854
1623419520000|2021-06-11 13:52:00|1064.8|1064.4|1065|1064.4|1065.4|1065|1064.8|1064.4|2033
1623419540000|2021-06-11 13:52:20|1065.2|1065|1065.4|1065|1065.6|1065.2|1065.2|1064.4|1000
1623419550000|2021-06-11 13:52:30|1065.6|1065.2|1065.8|1065.4|1065.8|1065.6|1065.6|1065.2|36
1623419590000|2021-06-11 13:53:10|1065.6|1065.2|1065.6|1064.8|1065.6|1065.2|1065.4|1064.8|511
1623419600000|2021-06-11 13:53:20|1065.8|1065|1065.8|1065|1065.8|1065|1065.8|1065|0
1623419610000|2021-06-11 13:53:30|1065.6||1065.8||1065.8||1065.6||0
1623419630000|2021-06-11 13:53:50|1065.6|1065.2|1066.2|1065.6|1066.4|1065.8|1065.6|1065.2|449
1623419640000|2021-06-11 13:54:00|1066|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|1575
1623419700000|2021-06-11 13:55:00|1065.8|1065.4|1066|1065.4|1066|1065.6|1065.6|1065.2|663
1623419710000|2021-06-11 13:55:10|1066.2|1065.6|1066.6|1066|1066.8|1066|1066.2|1065.6|2453
1623419720000|2021-06-11 13:55:20||1066.2||1066||1066.2||1066|0
1623419740000|2021-06-11 13:55:40||1066.2||1066.2||1066.2||1066.2|0
1623419750000|2021-06-11 13:55:50|1066.4|1066.4|1067.2|1066.6|1067.2|1066.6|1066.4|1066.4|73
1623419780000|2021-06-11 13:56:20|1067|1066.4|1067|1066.4|1067|1066.6|1066.8|1066.2|469
1623419790000|2021-06-11 13:56:30|1067.2|1066.6|1067.2|1066.8|1067.2|1066.8|1067.2|1066.6|498
1623419800000|2021-06-11 13:56:40|1067|1066.6|1067|1066.4|1067|1066.6|1067|1066.4|255
1623419810000|2021-06-11 13:56:50||1066.2||1066.2||1066.2||1066.2|0
1623419820000|2021-06-11 13:57:00|1066.8|1066|1066.8|1066|1066.8|1066|1066.8|1066|0
1623419840000|2021-06-11 13:57:20|1067|1066.2|1067|1066.4|1067|1066.4|1067|1066.2|2122
1623419870000|2021-06-11 13:57:50|1067.2|1066.6|1066.8|1066.4|1067.2|1066.6|1066.8|1066.4|12
1623419880000|2021-06-11 13:58:00|1067|1066.2|1066.6|1066|1067|1066.2|1066.2|1065.6|1776
1623419910000|2021-06-11 13:58:30|1066.8|1066.2|1067|1066.4|1067|1066.4|1066.8|1066.2|1000
1623419930000|2021-06-11 13:58:50|1067.2|1066.6|1067.6|1066.8|1067.6|1066.8|1067.2|1066.6|326
1623420000000|2021-06-11 14:00:00|1067.2||1067.4||1067.6||1067.2||1
1623420010000|2021-06-11 14:00:10|1067.6|1067|1068.2|1067.4|1068.4|1067.4|1067.6|1067|4391
1623420020000|2021-06-11 14:00:20|1067.8|1067.6|1068.2|1067.6|1068.2|1067.6|1067.8|1067.6|474
1623420070000|2021-06-11 14:01:10|1068|1067.4|1067.8|1066.8|1068|1067.4|1067.6|1066.8|5232
1623420080000|2021-06-11 14:01:20|1068|1067|1068.2|1067.2|1068.2|1067.6|1068|1067|734
1623420090000|2021-06-11 14:01:30|1068||1068||1068||1068||0
1623420110000|2021-06-11 14:01:50||1067.4||1067.6||1067.6||1067.2|0
1623420120000|2021-06-11 14:02:00|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|106
1623420130000|2021-06-11 14:02:10|1067.8|1067.4|1067.8|1067.4|1068|1067.4|1067.8|1067.4|0
1623420140000|2021-06-11 14:02:20||1067.2||1067.4||1067.4||1067.2|0
1623420150000|2021-06-11 14:02:30|1068|1067.2|1068.2|1067.6|1068.2|1067.6|1068|1067.2|224
1623420160000|2021-06-11 14:02:40|1068.4|1067.8|1068.4|1068|1068.6|1068.2|1068.4|1067.8|698
1623420180000|2021-06-11 14:03:00|1068.6|1067.8|1068.6|1068|1068.6|1068|1068.6|1067.8|220
1623420190000|2021-06-11 14:03:10|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|0
1623420210000|2021-06-11 14:03:30|1068.2|1067.6|1068.2|1067.4|1068.2|1067.6|1068.2|1067.4|0
1623420230000|2021-06-11 14:03:50|1068.4|1067.8|1068.6|1067.8|1069|1068.4|1068.4|1067.8|1318
1623420250000|2021-06-11 14:04:10|1068.8|1068.2|1069.2|1069|1069.6|1069|1068.8|1068.2|2267
1623420260000|2021-06-11 14:04:20||1068.8||1068.8||1068.8||1068.8|0
1623420280000|2021-06-11 14:04:40|1069.4|1069|1069.6|1069|1069.6|1069|1069.4|1069|407
1623420300000|2021-06-11 14:05:00|1069.4|1068.8|1069.2|1068.8|1069.4|1068.8|1069.2|1068.8|948
1623420310000|2021-06-11 14:05:10|1069||1069.4||1069.4||1069||0
1623420320000|2021-06-11 14:05:20|1069.2|1068.6|1069|1068.4|1069.2|1068.6|1068.8|1068.2|931
1623420330000|2021-06-11 14:05:30|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1623420340000|2021-06-11 14:05:40||1068.4||1068.4||1068.4||1068.4|0
1623420360000|2021-06-11 14:06:00|1069|1068.6|1069|1068.4|1069.2|1068.6|1069|1068.4|5765
1623420370000|2021-06-11 14:06:10||1068.6||1068.6||1068.6||1068.6|0
1623420380000|2021-06-11 14:06:20||1068.4||1068.4||1068.4||1068.4|0
1623420390000|2021-06-11 14:06:30|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.6|1068|1198
1623420400000|2021-06-11 14:06:40|1068.6||1068.8||1068.8||1068.6||0
1623420410000|2021-06-11 14:06:50|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1623420420000|2021-06-11 14:07:00|1068.8||1068.8||1068.8||1068.8||0
1623420430000|2021-06-11 14:07:10|1069||1069||1069||1069||0
1623420440000|2021-06-11 14:07:20|1068.8|1068|1068.4|1067.8|1068.8|1068|1068.2|1067.8|523
1623420450000|2021-06-11 14:07:30|1068.6|1068|1068.8|1068|1068.8|1068.2|1068.6|1068|0
1623420470000|2021-06-11 14:07:50|1069|1068.2|1068.8|1068.2|1069|1068.4|1068.6|1068|0
1623420480000|2021-06-11 14:08:00|1069||1068.8||1069||1068.8||0
1623420490000|2021-06-11 14:08:10|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1623420520000|2021-06-11 14:08:40|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|234
1623420530000|2021-06-11 14:08:50|1068.6|1068|1068.8|1068.2|1068.8|1068.2|1068.4|1067.8|298
1623420540000|2021-06-11 14:09:00|1069|1068.4|1069|1068.6|1069|1068.6|1069|1068.4|262
1623420560000|2021-06-11 14:09:20|1069.2|1068.8|1069.4|1068.8|1069.4|1069|1069|1068.8|1201
1623420610000|2021-06-11 14:10:10|1069.2||1069.4||1069.4||1069.2||0
1623420630000|2021-06-11 14:10:30||1069||1068.8||1069||1068.8|750
1623420640000|2021-06-11 14:10:40|1069.6|1069|1069.4|1068.8|1069.6|1069.2|1069.2|1068.8|1017
1623420650000|2021-06-11 14:10:50||1069||1069||1069||1068.8|0
1623420660000|2021-06-11 14:11:00|1069.2|1068.8|1068.6|1068|1069.2|1068.8|1068.6|1068|1528
1623420670000|2021-06-11 14:11:10|1068.8|1068.2|1069.2|1068.6|1069.2|1068.6|1068.8|1068.2|545
1623420690000|2021-06-11 14:11:30|1069|1068.4|1068.8|1068.2|1069|1068.4|1068.8|1068.2|623
1623420710000|2021-06-11 14:11:50|1068.6|1068|1067.8|1067.2|1068.6|1068|1067.8|1067.2|2207
1623420730000|2021-06-11 14:12:10||1067||1067||1067||1067|0
1623420740000|2021-06-11 14:12:20||1067.2||1067||1067.2||1067|0
1623420750000|2021-06-11 14:12:30||1067.2||1067.2||1067.2||1067.2|0
1623420760000|2021-06-11 14:12:40|1068|1067|1068|1067.2|1068|1067.2|1068|1067|0
1623420770000|2021-06-11 14:12:50|1067.8|1067|1067.8|1067|1067.8|1067|1067.8|1067|0
1623420780000|2021-06-11 14:13:00|1067.6|1066.8|1067.6|1066.8|1067.6|1067|1067.6|1066.8|0
1623420790000|2021-06-11 14:13:10|1067.4||1067.4||1067.4||1067.4||0
1623420800000|2021-06-11 14:13:20|1067.2|1066.6|1067|1066.2|1067.2|1066.6|1067|1066.2|0
1623420830000|2021-06-11 14:13:50|1067.2|1066.4|1067.2|1066.6|1067.2|1066.8|1067|1066.4|2022
1623420840000|2021-06-11 14:14:00|1067.4|1066.8|1067.8|1067.2|1068|1067.4|1067.4|1066.8|371
1623420850000|2021-06-11 14:14:10|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1623420860000|2021-06-11 14:14:20||1067.6||1067.4||1067.6||1067.4|534
1623420880000|2021-06-11 14:14:40|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1623420900000|2021-06-11 14:15:00|1067.6|1067|1067.4|1066.6|1067.6|1067|1067.2|1066.6|561
1623420940000|2021-06-11 14:15:40|1067.6|1066.8|1067.6|1067|1067.6|1067|1067.6|1066.8|1000
1623420950000|2021-06-11 14:15:50|1067.8|1067.2|1067.8|1067|1067.8|1067.2|1067.8|1067|0
1623420960000|2021-06-11 14:16:00||1067.2||1067.2||1067.4||1067.2|0
1623420970000|2021-06-11 14:16:10|1068|1067.4|1068.4|1067.8|1068.4|1067.8|1068|1067.4|43
1623420990000|2021-06-11 14:16:30||1067.6||1067.6||1067.6||1067.6|0
1623421010000|2021-06-11 14:16:50|1068.2||1068.2||1068.2||1068.2||0
1623421030000|2021-06-11 14:17:10|1068.4||1068.4||1068.4||1068.4||0
1623421040000|2021-06-11 14:17:20|1068.2||1068.2||1068.4||1068.2||0
1623421050000|2021-06-11 14:17:30|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|0
1623421080000|2021-06-11 14:18:00|1068.6|1068|1068.8|1068.2|1068.8|1068.4|1068.6|1068|679
1623421090000|2021-06-11 14:18:10|1069|1068.4|1069.2|1068.6|1069.2|1068.6|1069|1068.4|0
1623421100000|2021-06-11 14:18:20|1069||1069||1069||1069||0
1623421110000|2021-06-11 14:18:30|1068.8|1068.4|1068.8|1068|1068.8|1068.4|1068.6|1068|774
1623421130000|2021-06-11 14:18:50|1069|1068.2|1069|1068.2|1069|1068.2|1069|1068.2|0
1623421140000|2021-06-11 14:19:00|1069.2|1068.4|1069.2|1068.6|1069.2|1068.8|1069.2|1068.4|168
1623421150000|2021-06-11 14:19:10|1069.4|1068.8|1069.6|1069|1069.6|1069.2|1069.4|1068.8|126
1623421160000|2021-06-11 14:19:20|1069.8|1069.2|1069.6|1069|1070|1069.4|1069.6|1069|600
1623421170000|2021-06-11 14:19:30|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1623421180000|2021-06-11 14:19:40|1069.6||1069.6||1069.6||1069.4||0
1623421190000|2021-06-11 14:19:50|1069.4||1069.4||1069.4||1069.4||0
1623421200000|2021-06-11 14:20:00|1069.2|1068.6|1068.8|1068|1069.2|1068.6|1068.6|1068|930
1623421210000|2021-06-11 14:20:10|1068.6|1067.8|1068.6|1067.8|1068.6|1067.8|1068.6|1067.8|0
1623421220000|2021-06-11 14:20:20|1068.4|1067.6|1068.4|1067.6|1068.4|1067.6|1068.4|1067.6|0
1623421240000|2021-06-11 14:20:40|1068.2||1068.2||1068.2||1068.2||0
1623421250000|2021-06-11 14:20:50||1067.4||1067.4||1067.4||1067.4|0
1623421280000|2021-06-11 14:21:20|1068|1067.2|1068|1067.2|1068|1067.2|1068|1067.2|0
1623421290000|2021-06-11 14:21:30|1068.2|1067.6|1068.2|1067.6|1068.2|1067.8|1068|1067.6|753
1623421300000|2021-06-11 14:21:40|1068||1068||1068||1068||0
1623421320000|2021-06-11 14:22:00|||||||||4
1623421330000|2021-06-11 14:22:10|1068.2|1067.8|1068.4|1067.8|1068.4|1067.8|1068.2|1067.6|86
1623421340000|2021-06-11 14:22:20||1067.6||1067.6||1067.6||1067.6|0
1623421350000|2021-06-11 14:22:30|1068.6|1067.8|1068.6|1068.2|1068.6|1068.2|1068.6|1067.8|2188
1623421360000|2021-06-11 14:22:40||1068||1068||1068||1068|400
1623421390000|2021-06-11 14:23:10|1068.4||1068.4||1068.4||1068.4||0
1623421400000|2021-06-11 14:23:20|1068.2|1067.8|1068.4|1068|1068.4|1068|1068.2|1067.6|843
1623421410000|2021-06-11 14:23:30|1068.2|1067.8|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|756
1623421450000|2021-06-11 14:24:10|1068||1068||1068.2||1068||100
1623421460000|2021-06-11 14:24:20|1068.2||1068.2||1068.2||1068.2||0
1623421470000|2021-06-11 14:24:30|1068||1068||1068||1068||0
1623421480000|2021-06-11 14:24:40|1068.2||1068.2||1068.2||1068.2||0
1623421490000|2021-06-11 14:24:50|1068||1068||1068||1068||0
1623421500000|2021-06-11 14:25:00|1067.8|1067.4|1068|1067.2|1068|1067.4|1067.6|1067|3021
1623421540000|2021-06-11 14:25:40|1067.8||1068||1068||1067.8||0
1623421560000|2021-06-11 14:26:00|1068.2|1067.4|1068.4|1067.8|1068.4|1068|1068|1067.4|823
1623421590000|2021-06-11 14:26:30|1068.2||1068.2||1068.2||1068.2||0
1623421600000|2021-06-11 14:26:40|1068.4|1068|1068.4|1067.8|1068.4|1068|1068.4|1067.8|500
1623421630000|2021-06-11 14:27:10|1068.2||1068.2||1068.2||1068.2||0
1623421640000|2021-06-11 14:27:20|1068.4|1068|1069|1068.4|1069|1068.4|1068.4|1068|2859
1623421660000|2021-06-11 14:27:40||1068.6||1068.6||1068.6||1068.6|0
1623421670000|2021-06-11 14:27:50|1069.2|1068.8|1069.6|1069|1069.6|1069|1069.2|1068.8|653
1623421680000|2021-06-11 14:28:00|1069.4|1068.8|1069.2|1068.8|1069.4|1069|1069.2|1068.8|981
1623421690000|2021-06-11 14:28:10|1069.4||1069.4||1069.4||1069.4||0
1623421720000|2021-06-11 14:28:40|1069.2||1069.4||1069.4||1069.2||0
1623421740000|2021-06-11 14:29:00|1069.6|1069|1069.6|1069.2|1069.6|1069.2|1069.6|1069|37
1623421760000|2021-06-11 14:29:20||1069.4||1069||1069.4||1069|0
1623421810000|2021-06-11 14:30:10|1069.4|1068.8|1069|1068.8|1069.4|1068.8|1069|1068.6|1277
1623421820000|2021-06-11 14:30:20|1069.2|1068.6|1069|1068.6|1069.2|1068.6|1069|1068.6|1004
1623421840000|2021-06-11 14:30:40|1069.2|1068.8|1069.6|1069|1069.6|1069|1069.2|1068.8|2397
1623421850000|2021-06-11 14:30:50|1069.4|1069.2|1069.6|1069.2|1069.6|1069.4|1069.4|1069.2|71
1623421890000|2021-06-11 14:31:30|1069.4|1069|1069.2|1068.8|1069.4|1069.2|1069.2|1068.8|984
1623421920000|2021-06-11 14:32:00|1069.4|1069|1069.4|1069|1069.6|1069|1069.2|1068.8|1720
1623421970000|2021-06-11 14:32:50|||||||||90
1623421980000|2021-06-11 14:33:00|1069.2|1068.8|1069.4|1068.8|1069.4|1068.8|1069.2|1068.6|998
1623422020000|2021-06-11 14:33:40|1069.2||1069.4||1069.4||1069.2||0
1623422030000|2021-06-11 14:33:50|1069.2|1069|1069.4|1069|1069.4|1069|1069.2|1069|0
1623422050000|2021-06-11 14:34:10||1068.8||1069||1069||1068.8|0
1623422090000|2021-06-11 14:34:50|1069|1068.8|1069|1068.8|1069|1068.8|1069|1068.8|848
1623422110000|2021-06-11 14:35:10|1069.2|1069|1069|1068.6|1069.4|1069|1069|1068.6|1974
1623422120000|2021-06-11 14:35:20|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|219
1623422130000|2021-06-11 14:35:30|1069|1068.6|1069|1068.4|1069|1068.6|1069|1068.4|365
1623422150000|2021-06-11 14:35:50||1068.6||1068.6||1068.6||1068.6|0
1623422160000|2021-06-11 14:36:00|||||||||5
1623422190000|2021-06-11 14:36:30||1068.8||1068.8||1068.8||1068.8|0
1623422200000|2021-06-11 14:36:40|1069.2|1069|1069.2|1068.8|1069.2|1069|1069|1068.8|1765
1623422210000|2021-06-11 14:36:50|1069|1069|1069.2|1068.8|1069.2|1069|1069|1068.8|100
1623422230000|2021-06-11 14:37:10|1069|1068.6|1068.6|1068.2|1069|1068.6|1068.6|1068.2|872
1623422240000|2021-06-11 14:37:20||1068||1068||1068||1068|0
1623422290000|2021-06-11 14:38:10|1068.8|1068.2|1069|1068.6|1069.2|1068.6|1068.8|1068.2|1839
1623422320000|2021-06-11 14:38:40|1069.2|1068.8|1069.4|1068.8|1069.4|1069|1069.2|1068.8|286
1623422340000|2021-06-11 14:39:00|1069.6|1069|1069.8|1069.4|1069.8|1069.4|1069.4|1069|1029
1623422350000|2021-06-11 14:39:10|1069.6|1069.2|1069.6|1069.2|1069.6|1069.2|1069.6|1069|1557
1623422360000|2021-06-11 14:39:20|1069.8||1069.8||1069.8||1069.8||0
1623422370000|2021-06-11 14:39:30|1069.6|1069|1069.4|1068.8|1069.6|1069|1069.2|1068.8|1039
1623422380000|2021-06-11 14:39:40|1069.6||1069.4||1069.6||1069.4||0
1623422400000|2021-06-11 14:40:00|1069.2||1069.4||1069.4||1069.2||18
1623422410000|2021-06-11 14:40:10|1069.2||1069.2||1069.2||1069.2||0
1623422420000|2021-06-11 14:40:20||1069||1069||1069||1069|0
1623422430000|2021-06-11 14:40:30||1068.8||1068.8||1068.8||1068.8|0
1623422460000|2021-06-11 14:41:00||1069||1069||1069||1069|0
1623422470000|2021-06-11 14:41:10|1069.4|1069.2|1070|1069.4|1070|1069.4|1069.4|1069.2|1050
1623422480000|2021-06-11 14:41:20|1069.8||1070||1070||1069.8||0
1623422500000|2021-06-11 14:41:40|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.6|1069.2|600
1623422510000|2021-06-11 14:41:50|1069.6|1069|1069.8|1069|1069.8|1069|1069.6|1069|0
1623422520000|2021-06-11 14:42:00|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069|1340
1623422540000|2021-06-11 14:42:20|1070|1069.6|1070.2|1069.8|1070.4|1070|1070|1069.4|10847
1623422570000|2021-06-11 14:42:50|1070|1069.6|1070.2|1069.8|1070.2|1069.8|1069.8|1069.6|703
1623422580000|2021-06-11 14:43:00|1070.4|1070|1071|1070.2|1071|1070.2|1070.4|1070|752
1623422600000|2021-06-11 14:43:20|1071.2|1070.4|1071.2|1070.6|1071.4|1070.8|1071|1070.4|2940
1623422620000|2021-06-11 14:43:40|1071|1070.4|1070.8|1070.6|1071|1070.6|1070.4|1070|3494
1623422640000|2021-06-11 14:44:00||1070.2||1070.2||1070.2||1070.2|282
1623422650000|2021-06-11 14:44:10|1071|1070.6|1071.2|1070.6|1071.2|1070.8|1070.8|1070.4|1252
1623422660000|2021-06-11 14:44:20|1071|1070.4|1071|1070.4|1071|1070.6|1070.8|1070.4|1049
1623422670000|2021-06-11 14:44:30||1070.6||1070.6||1070.6||1070.6|0
1623422720000|2021-06-11 14:45:20|1070.8|1070.4|1072|1071.4|1072|1071.4|1070.8|1070.4|30581
1623422730000|2021-06-11 14:45:30|1072.2|1070.8|1071.8|1071|1072.2|1071|1071|1070.6|11881
1623422740000|2021-06-11 14:45:40|1071|1070.8|1071.4|1070.8|1071.6|1071|1071|1070.8|5000
1623422760000|2021-06-11 14:46:00||1071||1071||1071||1071|0
1623422780000|2021-06-11 14:46:20|||||||||100
1623422840000|2021-06-11 14:47:20|1071.2|1070.8|1071.6|1071|1071.8|1071|1071|1070.8|3875
1623422890000|2021-06-11 14:48:10|1071.4||1071.6||1071.6||1071.4||0
1623422910000|2021-06-11 14:48:30|1071.4||1071.4||1071.4||1071.4||0
1623422920000|2021-06-11 14:48:40|1071.6||1071.6||1071.6||1071.6||0
1623422930000|2021-06-11 14:48:50|1071.4||1071.4||1071.4||1071.4||0
1623422960000|2021-06-11 14:49:20|1071.6||1071.6||1071.6||1071.6||0
1623422970000|2021-06-11 14:49:30|1071.4|1070.8|1070.6|1070|1071.4|1070.8|1070.2|1070|5487
1623422980000|2021-06-11 14:49:40|1070.8|1070.2|1070.6|1070.2|1070.8|1070.4|1070.6|1070.2|2418
1623423000000|2021-06-11 14:50:00|1070.8|1070.4|1070.8|1070.4|1070.8|1070.6|1070.8|1070.4|527
1623423010000|2021-06-11 14:50:10|1070.6|1070.2|1070.6|1070.2|1070.6|1070.4|1070.6|1070.2|0
1623423020000|2021-06-11 14:50:20|1070.8|1070.4|1071.2|1070.8|1071.2|1070.8|1070.8|1070.4|830
1623423050000|2021-06-11 14:50:50|1071.4|1071|1071.8|1071.2|1071.8|1071.2|1071.4|1071|1849
1623423060000|2021-06-11 14:51:00|1071.6||1071.6||1071.6||1071.6||500
1623423070000|2021-06-11 14:51:10|1071.8|1071.4|1072|1071.8|1072|1071.8|1071.8|1071.4|866
1623423080000|2021-06-11 14:51:20|1071.8|1071.6|1071.8|1071.4|1071.8|1071.6|1071.8|1071.4|1053
1623423120000|2021-06-11 14:52:00||1071.6||1071.6||1071.6||1071.6|0
1623423180000|2021-06-11 14:53:00|||||||||189
1623423230000|2021-06-11 14:53:50|||||||||56
1623423250000|2021-06-11 14:54:10|1072|1071.8|1072|1071.6|1072.4|1071.8|1072|1071.6|64
1623423280000|2021-06-11 14:54:40|||||||||200
1623423330000|2021-06-11 14:55:30|||||||||500
1623423340000|2021-06-11 14:55:40|1072.2||1072.2||1072.2||1072.2||0
1623423350000|2021-06-11 14:55:50|1072.4|1071.8|1072.8|1072.4|1072.8|1072.4|1072.4|1071.8|2000
1623423360000|2021-06-11 14:56:00|1072.6|1072.2|1072.2|1071.8|1072.6|1072.2|1072.2|1071.8|418
1623423400000|2021-06-11 14:56:40|1072|1071.6|1072|1071.6|1072|1071.8|1071.8|1071.6|1085
1623423440000|2021-06-11 14:57:20||1071.8||1071.6||1071.8||1071.6|450
1623423480000|2021-06-11 14:58:00|1071.8||1071.8||1071.8||1071.8||0
1623423540000|2021-06-11 14:59:00|1072|1071.8|1072|1071.8|1072|1071.8|1072|1071.8|1285
1623423550000|2021-06-11 14:59:10|1072.2|1072|1072.2|1072|1072.2|1072|1072|1071.8|343
1623423560000|2021-06-11 14:59:20||1071.8||1072||1072||1071.8|1289
1623423600000|2021-06-11 15:00:00|1072.4||1072.4||1072.4||1072.4||702
1623423610000|2021-06-11 15:00:10|1072.2||1072.2||1072.2||1072.2||0
1623423630000|2021-06-11 15:00:30|1072.4||1072.4||1072.4||1072.4||0
1623423660000|2021-06-11 15:01:00|1072.8|1072.2|1072.4|1072|1073|1072.4|1072.4|1072|6394
1623423670000|2021-06-11 15:01:10|1072.2||1072.2||1072.2||1072.2||0
1623423680000|2021-06-11 15:01:20|1072|1071.8|1072|1071.6|1072|1071.8|1072|1071.6|1126
1623423720000|2021-06-11 15:02:00|1071.8|1071.4|1072.8|1072.2|1073.4|1072.8|1071.8|1071.4|11173
1623423800000|2021-06-11 15:03:20||1072.4||1072.4||1072.4||1072.4|0
1623423940000|2021-06-11 15:05:40|1073|1072.6|1073.2|1072.8|1073.2|1072.8|1073|1072.6|1420
1623423950000|2021-06-11 15:05:50|1073|1072.6|1073|1072.8|1073|1072.8|1073|1072.6|0
1623423960000|2021-06-11 15:06:00||1072.6||1072.8||1072.8||1072.6|0
1623423970000|2021-06-11 15:06:10|1073.2|1073|1073.4|1072.8|1073.6|1073.2|1073.2|1072.8|1798
1623423980000|2021-06-11 15:06:20|1073.2|1073|1073.4|1073|1073.4|1073|1073.2|1072.8|1039
1623423990000|2021-06-11 15:06:30|1073.2|1072.8|1073|1072.6|1073.2|1072.8|1072.8|1072.4|6035
1623424000000|2021-06-11 15:06:40|1073.2|1072.8|1073|1072.6|1073.2|1072.8|1073|1072.6|0
1623424010000|2021-06-11 15:06:50|1073.2|1072.8|1072.8|1072.2|1073.2|1072.8|1072.6|1072.2|14053
1623424020000|2021-06-11 15:07:00||1072.4||1072.4||1072.4||1072.4|0
1623424050000|2021-06-11 15:07:30|1073|1072.6|1073|1072.4|1073.2|1072.8|1072.8|1072.4|1168
1623424060000|2021-06-11 15:07:40|1073.2|1072.6|1073.2|1072.8|1073.2|1073|1073|1072.6|902
1623424140000|2021-06-11 15:09:00||1073||1072.8||1073||1072.8|517
1623424150000|2021-06-11 15:09:10|1073.4|1073|1073.4|1073|1073.4|1073|1073.4|1073|327
1623424170000|2021-06-11 15:09:30|1073.2|1073.2|1074|1073.6|1074.4|1073.8|1073.2|1072.8|28407
1623424180000|2021-06-11 15:09:40|1074.2|1073.8|1074.2|1073.8|1074.4|1073.8|1074.2|1073.8|1405
1623424190000|2021-06-11 15:09:50||1074||1073.8||1074||1073.8|0
1623424210000|2021-06-11 15:10:10|1074.4|1074|1074.6|1074.2|1074.8|1074.2|1074.4|1074|4082
1623424220000|2021-06-11 15:10:20|1074.8|1074|1074.6|1074.2|1075|1074.2|1074.6|1074|1000
1623424300000|2021-06-11 15:11:40|1074.4||1074.4||1074.4||1074.4||142
1623424310000|2021-06-11 15:11:50|1074.6|1074.4|1074.6|1074.2|1074.6|1074.4|1074.6|1074.2|210
1623424320000|2021-06-11 15:12:00|1074.4|1074|1074.4|1074|1074.6|1074|1073|1072.8|23736
1623424330000|2021-06-11 15:12:10||1074.2||1074||1074.2||1074|0
1623424340000|2021-06-11 15:12:20|1074.2||1074.4||1074.4||1074.2||682
1623424360000|2021-06-11 15:12:40|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|397
1623424380000|2021-06-11 15:13:00|1074.4||1074.4||1074.4||1074.4||0
1623424450000|2021-06-11 15:14:10|1074.6|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.4|1530
1623424460000|2021-06-11 15:14:20|1075|1074.6|1075.4|1074.8|1075.4|1074.8|1075|1074.6|8344
1623424470000|2021-06-11 15:14:30|1075.2||1075.4||1075.4||1075||0
1623424500000|2021-06-11 15:15:00|1075|1074.8|1075.8|1074.9|1076.3|1075.4|1075|1074.7|0
1623424510000|2021-06-11 15:15:10|1076.1|1075.2|1076|1075.1|1076.3|1075.2|1075.6|1074.7|89
1623424520000|2021-06-11 15:15:20|1076.5|1075.6|1076.3|1075.4|1076.5|1075.6|1075.8|1074.9|233
1623424530000|2021-06-11 15:15:30|1076|1074.9|1076|1074.9|1076|1074.9|1076|1074.9|0
1623424540000|2021-06-11 15:15:40|1076.3|1075.4|1076.3|1075.4|1076.3|1075.4|1076.3|1075.4|0
1623424560000|2021-06-11 15:16:00|1075.8|1074.9|1076.1|1075|1076.1|1075|1075|1074.1|1457
1623424570000|2021-06-11 15:16:10|1075.8|1074.5|1075.6|1074.5|1075.8|1074.5|1075.6|1074.5|0
1623424580000|2021-06-11 15:16:20|1075.4||1075.4||1075.4||1075.4||0
1623424590000|2021-06-11 15:16:30|1075.7|1074.3|1075.7|1074.6|1075.9|1074.8|1075.2|1074.1|550
1623424600000|2021-06-11 15:16:40|1075.2|1074.1|1075.2|1074.1|1075.7|1074.6|1075.2|1074.1|362
1623424610000|2021-06-11 15:16:50|1075.7|1074.6|1075|1074.1|1075.7|1074.6|1075|1074.1|0
1623424620000|2021-06-11 15:17:00|1075.3|1074.6|1075.3|1074.2|1075.3|1074.6|1074.8|1073.7|98
1623424630000|2021-06-11 15:17:10|1074.6|1073.7|1074.8|1073.9|1075.3|1074.4|1074.6|1073.7|817
1623424640000|2021-06-11 15:17:20|1074.4|1073.5|1074.9|1074.2|1074.9|1074.2|1074.4|1073.5|605
1623424650000|2021-06-11 15:17:30|1074.2|1073.5|1074.8|1073.7|1075.3|1074.4|1074.2|1073.5|1340
1623424660000|2021-06-11 15:17:40|1074.6|1073.5|1075.1|1074|1075.1|1074|1074.6|1073.5|0
1623424670000|2021-06-11 15:17:50|1074.6|1073.5|1074.9|1073.8|1074.9|1073.8|1074.4|1073.3|0
1623424690000|2021-06-11 15:18:10|1074.4|1073.3|1074.2|1073.1|1074.7|1073.6|1074.2|1073.1|0
1623424700000|2021-06-11 15:18:20|1074.5|1073.2|1074|1072.9|1074.5|1073.2|1073.8|1072.7|1133
1623424710000|2021-06-11 15:18:30|1074.5|1073.4|1074.9|1074|1075.1|1074|1074.2|1073.1|1351
1623424720000|2021-06-11 15:18:40|1074.4|1073.5|1074|1072.9|1074.7|1073.6|1073.8|1072.7|2459
1623424730000|2021-06-11 15:18:50|1073.8|1072.7|1074.5|1073.4|1074.5|1073.4|1073.8|1072.7|34
1623424770000|2021-06-11 15:19:30|1074|1073.3|1074|1073.3|1074|1073.3|1074|1073.3|567
1623424780000|2021-06-11 15:19:40|1074.5|1073.8|1074.5|1073.6|1074.5|1073.8|1074|1073.1|0
1623424810000|2021-06-11 15:20:10|1074|1073.1|1074.5|1073.6|1074.5|1073.6|1074|1073.1|267
1623424820000|2021-06-11 15:20:20|1074|1073.1|1074.2|1073.3|1074.2|1073.3|1074|1073.1|0
1623424830000|2021-06-11 15:20:30|1074.7|1073.8|1074.6|1073.5|1074.7|1073.8|1074.4|1073.5|1544
1623424840000|2021-06-11 15:20:40|1075.1|1074|1074.4|1073.5|1075.1|1074|1074.4|1073.5|0
1623424850000|2021-06-11 15:20:50|1073.8|1072.9|1073.8|1072.9|1073.8|1072.9|1073.8|1072.9|0
1623424860000|2021-06-11 15:21:00|1074.3|1073.4|1074.2|1073.1|1074.3|1073.4|1074.2|1073.1|3154
1623424870000|2021-06-11 15:21:10|1074.7|1073.6|1074.7|1073.6|1074.7|1073.6|1074.2|1073.1|0
1623424880000|2021-06-11 15:21:20|1074.5||1074.5||1074.5||1074.5||0
1623424890000|2021-06-11 15:21:30|1073.8|1073.1|1074.3|1073.6|1074.3|1073.6|1073.8|1073.1|315
1623424920000|2021-06-11 15:22:00|1074.1|1073.2|1074.1|1073.2|1074.1|1073.2|1074.1|1073.2|0
1623424940000|2021-06-11 15:22:20|1073.8|1072.9|1073.6|1072.9|1074.3|1073.4|1073.6|1072.9|960
1623424980000|2021-06-11 15:23:00||1072.7||1072.7||1072.7||1072.7|0
1623424990000|2021-06-11 15:23:10|1074.1|1073|1073.6|1072.7|1074.1|1073.2|1073.4|1072.5|92
1623425050000|2021-06-11 15:24:10|1074.1|1073.2|1074.1|1073.2|1074.1|1073.2|1074.1|1073.2|0
1623425060000|2021-06-11 15:24:20|1073.9||1073.9||1073.9||1073.9||2
1623425070000|2021-06-11 15:24:30|1073.4|1072.7|1073.4|1072.7|1073.4|1072.7|1073.4|1072.7|0
1623425140000|2021-06-11 15:25:40|1073.9|1073.2|1073.4|1072.7|1073.9|1073.2|1073.4|1072.7|2
1623425150000|2021-06-11 15:25:50|1073.9|1072.5|1073.9|1073|1073.9|1073|1073.9|1072.5|499
1623425160000|2021-06-11 15:26:00|1073.6|1072.7|1073.4|1072.7|1074.1|1073.2|1073.4|1072.7|503
1623425170000|2021-06-11 15:26:10|1074.1|1073.2|1073.6|1072.7|1074.1|1073.2|1073.6|1072.7|0
1623425180000|2021-06-11 15:26:20|1073.9|1073|1073.4|1072.5|1073.9|1073|1073.4|1072.5|0
1623425190000|2021-06-11 15:26:30|1074.1|1073|1074.1|1073|1074.1|1073|1074.1|1073|0
1623425200000|2021-06-11 15:26:40|1073.6|1072.5|1073.2|1072.3|1073.7|1072.8|1073.2|1072.1|2636
1623425210000|2021-06-11 15:26:50|1073.4|1072.8|1073.7|1072.8|1073.7|1072.8|1073.4|1072.8|0
1623425220000|2021-06-11 15:27:00|1073.5|1072.6|1073.7|1072.8|1073.7|1072.8|1073|1072.1|86
1623425230000|2021-06-11 15:27:10|1073.5|1072.6|1073.5|1072.6|1073.5|1072.6|1073.5|1072.6|0
1623425240000|2021-06-11 15:27:20|1073.2|1072.1|1073|1072.1|1073.5|1072.6|1073|1072.1|0
1623425250000|2021-06-11 15:27:30|1073.2|1072.6|1073.5|1072.6|1073.5|1072.6|1073.2|1072.1|0
1623425260000|2021-06-11 15:27:40|1073.4|1072.3|1073.9|1072.8|1073.9|1072.8|1073.4|1072.3|0
1623425270000|2021-06-11 15:27:50|1073.2|1072.3|1073.2|1072.3|1073.2|1072.3|1073.2|1072.3|0
1623425280000|2021-06-11 15:28:00|1073.7|1072.8|1073.3|1072.4|1073.7|1072.8|1073|1072.1|385
1623425290000|2021-06-11 15:28:10|1073|1071.9|1073|1072.1|1073.5|1072.6|1073|1071.9|58
1623425310000|2021-06-11 15:28:30|1074.5|1073.2|1074.1|1073.2|1074.5|1073.4|1073.8|1072.7|352
1623425320000|2021-06-11 15:28:40|1073.6|1073|1073.6|1072.5|1073.6|1073|1073.6|1072.5|0
1623425330000|2021-06-11 15:28:50|1073.4|1073|1073.7|1072.8|1073.7|1073|1073.2|1072.3|3747
1623425340000|2021-06-11 15:29:00|1073.2|1072.3|1073.7|1072.8|1073.7|1072.8|1073.2|1072.3|73
1623425350000|2021-06-11 15:29:10|1073.2|1072.5|1073.4|1072.5|1073.9|1073|1073.2|1072.5|342
1623425360000|2021-06-11 15:29:20|1073.8|1072.9|1074.1|1073|1074.3|1073.4|1073.6|1072.5|25
1623425370000|2021-06-11 15:29:30|1073.6|1072.5|1073.6|1072.5|1074.1|1073|1073.6|1072.5|507
1623425380000|2021-06-11 15:29:40|1074.1|1073|1073.9|1073|1074.1|1073|1073.4|1072.5|0
1623425390000|2021-06-11 15:29:50|1073.4|1072.5|1073.4|1072.5|1073.9|1073|1073.4|1072.5|183
1623654000000|2021-06-14 07:00:00|1090|1089|1089.8|1086.4|1090|1089|1089.8|1086.2|25412
1623654010000|2021-06-14 07:00:10|1089.4|1086.2|1086.8|1084|1089.4|1086.2|1086.8|1084|5366
1623654020000|2021-06-14 07:00:20||1084.2||1084.2||1084.2||1084.2|0
1623654030000|2021-06-14 07:00:30|1084|1084|1090|1088.2|1090|1088.2|1084|1082.4|3998
1623654080000|2021-06-14 07:01:20||1088.4||1089||1089||1087.8|0
1623654120000|2021-06-14 07:02:00|1089.8|1087.8|1088.2|1086|1089.8|1088.8|1087.8|1085.8|258
1623654130000|2021-06-14 07:02:10|1088|1086.2|1088.4|1086.8|1088.4|1086.8|1088|1086.2|740
1623654140000|2021-06-14 07:02:20|1088.8|1086.2|1087|1084.6|1088.8|1086.6|1084.4|1081|16849
1623654150000|2021-06-14 07:02:30|1084|1083.8|1085.8|1083.4|1087.2|1084.6|1084|1081.4|12325
1623654160000|2021-06-14 07:02:40|1086.6|1084|1087.2|1084.2|1087.2|1084.2|1086.6|1084|0
1623654170000|2021-06-14 07:02:50|1087||1087||1087||1087||0
1623654180000|2021-06-14 07:03:00|1087.2|1084.4|1087.2|1085.4|1087.2|1085.4|1087.2|1084.4|100
1623654190000|2021-06-14 07:03:10|1087.6|1085.6|1088|1085.4|1088|1086.4|1087.6|1085.2|220
1623654220000|2021-06-14 07:03:40|1087.8|1085.2|1087.2|1085.2|1087.8|1085.2|1087.2|1085.2|306
1623654240000|2021-06-14 07:04:00|1087|1085.4|1087|1084.2|1087.2|1087|1087|1084|3500
1623654250000|2021-06-14 07:04:10|1086.8|1086.4|1086.4|1084|1087|1086.4|1084.2|1084|5600
1623654260000|2021-06-14 07:04:20||1085.8||1084.4||1085.8||1084|3500
1623654270000|2021-06-14 07:04:30||1084.6||1084.4||1084.8||1084.2|0
1623654290000|2021-06-14 07:04:50|1086|1084.6|1086|1084|1086|1084.8|1086|1084|0
1623654310000|2021-06-14 07:05:10|1085.8|1083.4|1084.4|1082.8|1085.8|1084|1084.4|1082.8|1535
1623654330000|2021-06-14 07:05:30|1085.4|1084.2|1085.2|1083.8|1085.4|1084.2|1085.2|1083|376
1623654340000|2021-06-14 07:05:40|1085|1083.4|1085|1083.2|1085|1083.4|1085|1083.2|0
1623654350000|2021-06-14 07:05:50|1085.2|1085|1085|1083.4|1085.2|1085|1085|1083.2|9000
1623654360000|2021-06-14 07:06:00|1084.6|1083.2|1084.6|1083.2|1084.6|1083.2|1084.6|1083.2|0
1623654380000|2021-06-14 07:06:20|1084.4|1082.8|1084.2|1083|1084.4|1084|1084.2|1082.8|41
1623654420000|2021-06-14 07:07:00|1084|1082.8|1083|1082.8|1084|1082.8|1083|1080.8|562
1623654430000|2021-06-14 07:07:10|1082.8|1082.2|1084.4|1083.2|1084.6|1083.2|1082.8|1081.4|770
1623654440000|2021-06-14 07:07:20|1084.8|1083.4|1085|1084|1086.4|1084.4|1084.6|1083.4|1946
1623654450000|2021-06-14 07:07:30|1085.4|1084.2|1085.4|1084.4|1085.4|1084.4|1085.4|1084.2|617
1623654460000|2021-06-14 07:07:40|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|1085.2|1084.2|466
1623654470000|2021-06-14 07:07:50||1084||1084||1084||1084|0
1623654510000|2021-06-14 07:08:30|1085|1083.8|1084|1083.2|1085|1083.8|1084|1083|1583
1623654540000|2021-06-14 07:09:00|1083.8|1082.8|1082.4|1080.6|1083.8|1082.8|1082.4|1080.6|100
1623654550000|2021-06-14 07:09:10||1080.8||1080.8||1080.8||1080.8|100
1623654570000|2021-06-14 07:09:30|1082.2||1081.6||1082.2||1081.6||0
1623654590000|2021-06-14 07:09:50|1082|1081|1082.6|1081.2|1082.6|1081.2|1082|1081|1379
1623654600000|2021-06-14 07:10:00|1083|1081.4|1082.8|1081.6|1083.8|1083|1082.8|1081.4|2197
1623654610000|2021-06-14 07:10:10|1083|1082|1082.8|1082|1083|1082|1082.8|1082|750
1623654620000|2021-06-14 07:10:20|1082.6|1081.6|1082.2|1081.2|1082.6|1081.6|1082.2|1081.2|205
1623654630000|2021-06-14 07:10:30|1082|1081|1081.4|1080.2|1082|1081|1081.4|1080.2|150
1623654660000|2021-06-14 07:11:00|1081.2|1080|1081|1080|1081.2|1080|1081|1079.4|4042
1623654670000|2021-06-14 07:11:10|1080.8|1079.8|1079.2|1077.8|1080.8|1079.8|1079.2|1077.6|561
1623654680000|2021-06-14 07:11:20|1079|1077.6|1078.8|1077.8|1079|1077.8|1078.8|1077|0
1623654690000|2021-06-14 07:11:30||1078||1078||1078||1078|0
1623654700000|2021-06-14 07:11:40|1079||1079||1079||1079||0
1623654710000|2021-06-14 07:11:50|1079.2||1079.2||1079.2||1079.2||0
1623654720000|2021-06-14 07:12:00|1079.4|1078.2|1079.4|1078.2|1079.4|1078.2|1079.4|1078.2|0
1623654730000|2021-06-14 07:12:10|1079.6|1078.4|1079.6|1078.4|1079.6|1078.4|1079.6|1078.4|0
1623654740000|2021-06-14 07:12:20|1079.8||1079.6||1079.8||1079.6||0
1623654750000|2021-06-14 07:12:30||1078.6||1078.6||1078.6||1078.6|0
1623654760000|2021-06-14 07:12:40|1079.8|1079|1079|1078.2|1079.8|1079|1078.6|1077.2|3029
1623654770000|2021-06-14 07:12:50|1079.2|1078|1079.2|1077.8|1079.4|1078.6|1079|1077.8|297
1623654780000|2021-06-14 07:13:00|1079|1077.6|1079.2|1078.2|1079.2|1078.2|1078.8|1077.4|0
1623654790000|2021-06-14 07:13:10|1079|1077.8|1078.6|1077.8|1079|1077.8|1078.4|1077.2|379
1623654800000|2021-06-14 07:13:20|1078.4|1077.4|1078|1077|1078.4|1077.4|1077.8|1077|4
1623654810000|2021-06-14 07:13:30|1078.2|1077.6|1079|1078|1079.2|1078|1078.2|1077.6|885
1623654820000|2021-06-14 07:13:40|1079.2||1079.2||1079.2||1079.2||0
1623654840000|2021-06-14 07:14:00|1079.4|1078.2|1079.4|1078.4|1079.4|1078.4|1079.4|1078.2|0
1623654850000|2021-06-14 07:14:10|1079.2|1078.2|1079.6|1078.2|1079.8|1078.2|1079.2|1078.2|1057
1623654860000|2021-06-14 07:14:20|1079.8|1078.4|1079.8|1078.6|1079.8|1078.6|1079.8|1078.4|0
1623654870000|2021-06-14 07:14:30|1079.6||1079.6||1079.6||1079.6||0
1623654900000|2021-06-14 07:15:00|1079.8|1078.8|1079.8|1079|1080|1079.4|1079.8|1078.8|2289
1623654910000|2021-06-14 07:15:10|1080|1078.8|1080.4|1079.4|1080.8|1079.4|1080|1078.8|2274
1623654920000|2021-06-14 07:15:20|1080.8|1079.6|1081.4|1080.2|1081.6|1080.2|1080.8|1079.6|167
1623654930000|2021-06-14 07:15:30||1080.4||1080.4||1080.4||1080.4|0
1623654940000|2021-06-14 07:15:40|1081.2||1081.2||1081.2||1081.2||0
1623654960000|2021-06-14 07:16:00|1081||1081||1081.6||1081||0
1623654980000|2021-06-14 07:16:20|1081.4|1080.6|1082.2|1081.2|1082.4|1081.2|1081.4|1080.6|167
1623654990000|2021-06-14 07:16:30||1081.4||1081.4||1081.4||1081.4|0
1623655010000|2021-06-14 07:16:50|1082|1081.2|1083.4|1082.4|1083.4|1082.4|1081.6|1081|3411
1623655020000|2021-06-14 07:17:00||1082.6||1082.6||1082.6||1082.6|0
1623655030000|2021-06-14 07:17:10|1083.2|1082.4|1082.8|1082|1083.2|1082.4|1082.8|1082|1163
1623655040000|2021-06-14 07:17:20|1082.6|1081.8|1082|1081.4|1082.6|1081.8|1082|1081|1246
1623655060000|2021-06-14 07:17:40|1081.8|1081|1081.2|1080.6|1081.8|1081|1081.2|1080.6|894
1623655070000|2021-06-14 07:17:50|1081|1080.2|1080.8|1080|1081|1080.2|1080.2|1079.6|4763
1623655080000|2021-06-14 07:18:00|||||||||50
1623655090000|2021-06-14 07:18:10|1080.6|1079.8|1082|1081|1082.4|1081|1080.6|1079.8|366
1623655100000|2021-06-14 07:18:20|1081.8|1081.8|1082|1081|1082|1081.8|1081.8|1081|170
1623655110000|2021-06-14 07:18:30||1081.2||1081.2||1081.2||1081.2|0
1623655140000|2021-06-14 07:19:00||1081.4||1081.4||1081.4||1081.4|0
1623655150000|2021-06-14 07:19:10|1082.4|1081.6|1082.4|1081.6|1082.6|1082|1082|1081.6|2061
1623655160000|2021-06-14 07:19:20||1081.2||1081.2||1081.2||1081.2|0
1623655220000|2021-06-14 07:20:20|1082.6|1081.4|1082.6|1081.8|1082.6|1082|1082.6|1081.4|1707
1623655230000|2021-06-14 07:20:30|1083|1082|1083|1082|1083.2|1082.4|1082.6|1081.8|3730
1623655240000|2021-06-14 07:20:40|1083.2|1082.2|1083.4|1082.4|1083.4|1082.4|1083.2|1082.2|96
1623655250000|2021-06-14 07:20:50|1083.2||1083.2||1083.2||1083.2||0
1623655270000|2021-06-14 07:21:10|1083.6|1082.8|1083.6|1083|1084|1083|1083.2|1082.8|1964
1623655280000|2021-06-14 07:21:20|1084|1083.2|1084.4|1083.4|1084.4|1083.8|1083.6|1083|2859
1623655290000|2021-06-14 07:21:30|1084.6|1083.8|1084.8|1083.8|1084.8|1083.8|1084.6|1083.8|0
1623655300000|2021-06-14 07:21:40|1085|1084|1084.8|1083.8|1085|1084|1084.8|1083.8|0
1623655310000|2021-06-14 07:21:50||1084||1084||1084||1084|0
1623655320000|2021-06-14 07:22:00|1085|1084.2|1086|1085|1086|1085|1085|1084.2|3000
1623655330000|2021-06-14 07:22:10|1086.4|1085.2|1086.8|1086|1087|1086|1086.4|1085.2|454
1623655340000|2021-06-14 07:22:20|1087|1086.2|1087|1086.4|1087|1086.4|1087|1086.2|451
1623655360000|2021-06-14 07:22:40|1086.8|1086.2|1086.2|1085.4|1087.4|1086.6|1086.2|1085.4|12263
1623655370000|2021-06-14 07:22:50|1086|1085.2|1086.4|1085.2|1086.4|1085.2|1085.2|1084.6|2823
1623655380000|2021-06-14 07:23:00|1086.2|1085|1086.2|1084.8|1086.2|1085|1085.8|1084.8|0
1623655390000|2021-06-14 07:23:10|1086.4|1085|1085.6|1084.8|1086.6|1085.6|1085.6|1084.8|2500
1623655400000|2021-06-14 07:23:20|1085.4|1084.6|1085.4|1084.8|1085.8|1084.8|1085.4|1084.4|0
1623655410000|2021-06-14 07:23:30|1086.2|1086|1086.6|1085.4|1086.8|1086|1085.8|1085|10800
1623655420000|2021-06-14 07:23:40|1086.4|1085.2|1086.2|1085|1086.4|1085.2|1085.8|1084.8|0
1623655430000|2021-06-14 07:23:50|1086.4|1084.8|1084.8|1084|1086.4|1084.8|1084.8|1083.8|1003
1623655440000|2021-06-14 07:24:00|1084.6|1083.6|1084.4|1083.4|1084.8|1084.2|1084|1083.4|1732
1623655450000|2021-06-14 07:24:10|1084.6|1083.8|1084.6|1083.8|1084.6|1083.8|1084.6|1083.8|0
1623655460000|2021-06-14 07:24:20|1084.4|1083.6|1083.2|1082.6|1084.4|1083.6|1083.2|1082.4|2194
1623655470000|2021-06-14 07:24:30|1083.4|1082.8|1083.8|1082.8|1083.8|1082.8|1083.4|1082.8|0
1623655490000|2021-06-14 07:24:50|1084||1083.8||1084.2||1083.8||0
1623655520000|2021-06-14 07:25:20|1084|1083|1084|1083.2|1084.4|1083.2|1084|1083|225
1623655530000|2021-06-14 07:25:30|1083.8|1082.8|1083|1082.4|1083.8|1082.8|1083|1082.4|709
1623655560000|2021-06-14 07:26:00|1082.8|1082.2|1082.4|1081.6|1082.8|1082.2|1082.4|1081.4|0
1623655590000|2021-06-14 07:26:30|1082.2|1081.4|1080.8|1080|1082.2|1081.4|1080.8|1080|800
1623655600000|2021-06-14 07:26:40||1080.2||1080.2||1080.2||1080.2|0
1623655610000|2021-06-14 07:26:50|1081|1080.4|1081|1080.2|1081.2|1080.4|1081|1080.2|650
1623655630000|2021-06-14 07:27:10|1081.2|1080.4|1081.2|1080.6|1081.2|1080.6|1081.2|1080.4|400
1623655640000|2021-06-14 07:27:20|1081.6|1080.8|1081.4|1080.4|1082.2|1081.2|1081.4|1080.4|2099
1623655660000|2021-06-14 07:27:40|1081.2||1081.2||1081.2||1081.2||0
1623655680000|2021-06-14 07:28:00|1081.4|1080.6|1082.4|1081.4|1082.6|1081.4|1081.4|1080.6|1272
1623655700000|2021-06-14 07:28:20||1081.2||1081.2||1081.2||1081.2|0
1623655710000|2021-06-14 07:28:30||1081.4||1081.4||1081.4||1081.4|0
1623655730000|2021-06-14 07:28:50|1083|1082.8|1082.8|1081.8|1083|1082.8|1082.4|1081.4|6033
1623655810000|2021-06-14 07:30:10|1083|1082|1083.4|1082.8|1083.4|1083|1083|1082|1386
1623655820000|2021-06-14 07:30:20|1083.2|1082|1081.2|1080.4|1083.2|1082|1081.2|1080.4|35867
1623655830000|2021-06-14 07:30:30||1080.2||1080.2||1080.2||1080.2|0
1623655840000|2021-06-14 07:30:40|1081|1080|1080.8|1080|1081|1080|1080.8|1080|0
1623655860000|2021-06-14 07:31:00|1081|1080.2|1081.2|1080.2|1081.4|1080.2|1081|1080.2|0
1623655870000|2021-06-14 07:31:10|1081|1080|1080.4|1079.8|1081|1080|1080.4|1079.4|907
1623655900000|2021-06-14 07:31:40|1080|1079.4|1079.2|1078.4|1080|1079.4|1079.2|1078.2|453
1623655910000|2021-06-14 07:31:50|1079.4|1078.6|1078.8|1078|1079.6|1078.8|1078.8|1078|2431
1623655920000|2021-06-14 07:32:00|1078.6|1077.8|1078.6|1077.8|1078.6|1077.8|1078.6|1077.8|0
1623655930000|2021-06-14 07:32:10|1078.4|1077.6|1078.4|1077.8|1078.4|1077.8|1078.4|1077.6|60
1623655940000|2021-06-14 07:32:20||1077.6||1077.6||1077.8||1077.6|0
1623655950000|2021-06-14 07:32:30|1078.6|1077.8|1078.6|1078.2|1078.6|1078.2|1078.6|1077.8|221
1623655970000|2021-06-14 07:32:50|1078.4|1078|1078.2|1077.6|1078.4|1078|1078.2|1077.6|111
1623655980000|2021-06-14 07:33:00|1078.4||1078.4||1078.4||1078.4||0
1623655990000|2021-06-14 07:33:10|1078.6|1077.8|1078.6|1077.8|1078.8|1077.8|1078.6|1077.8|0
1623656000000|2021-06-14 07:33:20|1078.8||1078.8||1078.8||1078.8||0
1623656010000|2021-06-14 07:33:30|1078.6||1078.6||1078.6||1078.6||93
1623656030000|2021-06-14 07:33:50|1078.8||1078.8||1078.8||1078.8||0
1623656050000|2021-06-14 07:34:10|1079|1078|1078.6|1078|1079.4|1078.6|1078.6|1078|2232
1623656060000|2021-06-14 07:34:20|1078.8|1078.2|1078.6|1078|1079|1078.2|1078.4|1078|1050
1623656070000|2021-06-14 07:34:30|1078.8|1078.2|1079.6|1079|1079.8|1079.2|1078.8|1078.2|1245
1623656080000|2021-06-14 07:34:40|1079.8|1078.8|1079.8|1079|1079.8|1079|1079.6|1078.8|0
1623656090000|2021-06-14 07:34:50|1080||1079.8||1080||1079.8||400
1623656100000|2021-06-14 07:35:00|1080|1079.2|1080|1079|1080|1079.2|1080|1079|0
1623656150000|2021-06-14 07:35:50|1080.2|1079.2|1080|1079.2|1081|1080.4|1080|1079.2|9910
1623656160000|2021-06-14 07:36:00|1080.2|1079.4|1080.4|1079.4|1080.4|1079.4|1080.2|1079.4|0
1623656170000|2021-06-14 07:36:10|1080.6|1080|1080.2|1079.4|1081.2|1080.4|1080.2|1079.4|4308
1623656190000|2021-06-14 07:36:30|1080.4|1080|1080.2|1079.6|1080.6|1080|1080.2|1079.4|35
1623656200000|2021-06-14 07:36:40||1079.8||1079.8||1079.8||1079.8|5
1623656210000|2021-06-14 07:36:50|1080|1079.6|1080.4|1079.8|1080.4|1079.8|1080|1079.6|793
1623656220000|2021-06-14 07:37:00|1080.6|1080.4|1081|1080|1081|1080.4|1080.4|1079.8|8123
1623656240000|2021-06-14 07:37:20|1080.8|1079.8|1080.6|1080|1080.8|1080|1080.6|1079.8|10
1623656250000|2021-06-14 07:37:30|1080.4|1079.8|1080|1079.6|1080.4|1079.8|1080|1079.6|191
1623656260000|2021-06-14 07:37:40|1080.2||1080.2||1080.2||1080.2||0
1623656270000|2021-06-14 07:37:50|1080|1079.4|1080|1079.4|1080|1079.4|1079.8|1078.8|293
1623656280000|2021-06-14 07:38:00|1080.2|1079.2|1080|1079.2|1080.2|1079.4|1080|1079.2|0
1623656290000|2021-06-14 07:38:10|1080.2||1080.2||1080.2||1080.2||460
1623656300000|2021-06-14 07:38:20|1080.4|1079.4|1080.4|1079.6|1080.4|1079.6|1080.4|1079.4|200
1623656320000|2021-06-14 07:38:40||1079.8||1080||1080||1079.8|0
1623656340000|2021-06-14 07:39:00|1080.2|1079.8|1080.4|1079.8|1080.4|1079.8|1080.2|1079.8|1672
1623656370000|2021-06-14 07:39:30|1080.2|1079.4|1079.8|1078.8|1080.2|1079.4|1079.8|1078.8|1588
1623656380000|2021-06-14 07:39:40||1079.6||1079||1079.6||1078.8|195
1623656390000|2021-06-14 07:39:50|1079.4|1078.8|1079.4|1078.6|1079.4|1078.8|1079.4|1078.6|0
1623656400000|2021-06-14 07:40:00|1079.6|1078.8|1079.6|1078.8|1079.8|1078.8|1079.6|1078.8|0
1623656410000|2021-06-14 07:40:10|1079.8|1079|1079|1078.6|1080|1079|1079|1078.2|3191
1623656420000|2021-06-14 07:40:20|1078.8|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1077.6|7
1623656450000|2021-06-14 07:40:50|1079|1078.6|1079.4|1078.6|1079.4|1078.8|1079|1078.6|897
1623656460000|2021-06-14 07:41:00||1078.4||1078.6||1078.6||1078.4|0
1623656480000|2021-06-14 07:41:20|1079.8||1079.4||1079.8||1079.4||200
1623656490000|2021-06-14 07:41:30|1079|1078.4|1079|1078.4|1079|1078.4|1078.8|1078.4|200
1623656500000|2021-06-14 07:41:40|1079.4||1079.4||1079.4||1079.4||0
1623656550000|2021-06-14 07:42:30||1078.6||1078.8||1078.8||1078.6|0
1623656560000|2021-06-14 07:42:40|1079.6||1079.6||1079.6||1079.6||0
1623656590000|2021-06-14 07:43:10|1079.4|1078.6|1078.8|1078.2|1079.4|1078.6|1078.6|1077.8|1024
1623656600000|2021-06-14 07:43:20|1079||1079||1079||1079||0
1623656620000|2021-06-14 07:43:40|1079.8|1078.4|1079.4|1078.8|1080|1078.8|1079.4|1078.4|10013
1623656630000|2021-06-14 07:43:50|1079.6||1079.6||1079.6||1079.6||0
1623656640000|2021-06-14 07:44:00|1079.4|1079|1078.6|1078|1079.4|1079|1078.6|1078|903
1623656660000|2021-06-14 07:44:20|1078.8||1079||1079||1078.8||0
1623656670000|2021-06-14 07:44:30|1078.8|1077.8|1078.2|1077.2|1078.8|1077.8|1078.2|1077.2|194
1623656680000|2021-06-14 07:44:40|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|0
1623656690000|2021-06-14 07:44:50|1078.6|1077.8|1078.6|1077.8|1078.6|1077.8|1078.6|1077.8|0
1623656700000|2021-06-14 07:45:00|1078.8|1078|1078.8|1078|1078.8|1078|1078.6|1078|2111
1623656710000|2021-06-14 07:45:10|1078.6|1077.8|1078.6|1077.8|1078.6|1077.8|1078.6|1077.8|0
1623656720000|2021-06-14 07:45:20||1077.6||1077.6||1077.6||1077.6|0
1623656740000|2021-06-14 07:45:40|1078.4|1078|1077.8|1077|1078.4|1078.2|1077.6|1077|1488
1623656760000|2021-06-14 07:46:00|1077.6|1076.8|1076.8|1076.2|1077.6|1076.8|1076.4|1076|2762
1623656770000|2021-06-14 07:46:10|1077|1076.4|1076.8|1076.2|1077|1076.4|1076.8|1076.2|0
1623656810000|2021-06-14 07:46:50|1077|1076.4|1077.4|1076.8|1077.8|1077.2|1077|1076.4|4925
1623656820000|2021-06-14 07:47:00|1077.2|1077|1077.4|1076.6|1077.6|1077|1077.2|1076.6|32
1623656830000|2021-06-14 07:47:10|1076.6|1076.4|1077|1076.6|1077.4|1076.6|1076.6|1076.2|955
1623656840000|2021-06-14 07:47:20|1077.2||1077.2||1077.2||1077.2||0
1623656850000|2021-06-14 07:47:30|1077.4|1076.8|1077.4|1076.6|1077.4|1076.8|1077.4|1076.6|0
1623656860000|2021-06-14 07:47:40||1076.8||1076.8||1076.8||1076.8|0
1623656880000|2021-06-14 07:48:00|1077.6|1077|1077.8|1077|1077.8|1077|1077.6|1077|0
1623656890000|2021-06-14 07:48:10||1077.2||1077.2||1077.2||1077.2|0
1623656900000|2021-06-14 07:48:20|1078|1077.4|1078.2|1077.4|1078.2|1077.4|1078|1077.4|0
1623656920000|2021-06-14 07:48:40|1078||1078||1078||1078||0
1623656930000|2021-06-14 07:48:50|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|0
1623656940000|2021-06-14 07:49:00|1078.4|1077.8|1078.6|1078|1078.6|1078|1078.4|1077.8|754
1623656960000|2021-06-14 07:49:20|1078.8|1078.2|1079|1078.2|1079|1078.2|1078.8|1078.2|672
1623656970000|2021-06-14 07:49:30|1079.2|1078.4|1078.8|1078.2|1079.2|1078.6|1078.6|1078.2|1050
1623656980000|2021-06-14 07:49:40|1078.6||1078.6||1078.6||1078.6||0
1623656990000|2021-06-14 07:49:50|1078.8|1078.4|1079|1078.2|1079|1078.4|1078.8|1078.2|0
1623657000000|2021-06-14 07:50:00||1078.4||1078.4||1078.4||1078.4|221
1623657010000|2021-06-14 07:50:10|1078.8|1078.2|1079|1078.4|1079|1078.4|1078.8|1078.2|0
1623657020000|2021-06-14 07:50:20|1079.2|1078.6|1079.4|1078.8|1079.4|1078.8|1079.2|1078.6|250
1623657030000|2021-06-14 07:50:30|1079.6|1079|1079.2|1078.8|1079.6|1079|1079|1078.8|2361
1623657050000|2021-06-14 07:50:50|1079.4|1079|1079.6|1079|1079.6|1079|1079.4|1078.8|250
1623657060000|2021-06-14 07:51:00|1079.8|1079.2|1079.6|1079.2|1079.8|1079.2|1079.4|1079|2261
1623657080000|2021-06-14 07:51:20|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|428
1623657100000|2021-06-14 07:51:40|1079.6|1078.6|1079.2|1078.6|1079.6|1078.6|1079|1078.6|3500
1623657140000|2021-06-14 07:52:20|1079|1078.4|1078.8|1078.2|1079.2|1078.6|1078.4|1078.2|1939
1623657160000|2021-06-14 07:52:40||1078||1078||1078||1078|0
1623657170000|2021-06-14 07:52:50|1078.6|1077.8|1078|1077|1078.6|1077.8|1078|1077|0
1623657180000|2021-06-14 07:53:00|1077.8||1077.8||1077.8||1077.8||0
1623657230000|2021-06-14 07:53:50|1077.4|1077.2|1077.8|1077.2|1077.8|1077.4|1077.4|1077|2103
1623657240000|2021-06-14 07:54:00|1078|1077.4|1078.2|1077.4|1078.2|1077.4|1078|1077.4|0
1623657250000|2021-06-14 07:54:10|1078.4|1077.6|1078.4|1077.6|1078.4|1077.6|1078.4|1077.6|0
1623657260000|2021-06-14 07:54:20|1078.6|1077.8|1078.8|1078.2|1078.8|1078.2|1078.6|1077.8|250
1623657280000|2021-06-14 07:54:40|1078.6|1078|1078.6|1078.4|1078.8|1078.4|1078.4|1078|900
1623657290000|2021-06-14 07:54:50|1078.4|1078|1078.4|1077.8|1078.6|1078|1078.2|1077.8|85
1623657300000|2021-06-14 07:55:00|1078.2|1078|1078.6|1078|1078.6|1078.2|1078.2|1078|221
1623657340000|2021-06-14 07:55:40|1078.4|1077.8|1078.6|1077.8|1078.6|1077.8|1078|1077.4|291
1623657350000|2021-06-14 07:55:50||1078||1078||1078.2||1078|0
1623657360000|2021-06-14 07:56:00|1078.8|1078.2|1078.8|1078.2|1079|1078.6|1078.8|1078.2|3000
1623657370000|2021-06-14 07:56:10|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|0
1623657380000|2021-06-14 07:56:20|1079.2|1078.6|1079.4|1078.6|1079.4|1078.6|1079.2|1078.6|0
1623657390000|2021-06-14 07:56:30|1079.6||1079.4||1079.8||1079.4||0
1623657420000|2021-06-14 07:57:00|1079.6|1078.8|1079.8|1079.2|1079.8|1079.2|1079.4|1078.8|289
1623657430000|2021-06-14 07:57:10|1080|1079.4|1080.2|1079.4|1080.4|1079.4|1080|1079.4|0
1623657450000|2021-06-14 07:57:30|1080|1079.2|1079.6|1079|1080|1079.2|1079.6|1079|400
1623657460000|2021-06-14 07:57:40|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.4|1079.2|509
1623657480000|2021-06-14 07:58:00|1080|1079.4|1080|1079.4|1080.4|1079.4|1080|1079.4|0
1623657490000|2021-06-14 07:58:10|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|0
1623657500000|2021-06-14 07:58:20||1079.4||1079.4||1079.4||1079.4|0
1623657510000|2021-06-14 07:58:30|1079.4|1079.2|1080.4|1079.6|1080.4|1079.6|1079.4|1079.2|7200
1623657520000|2021-06-14 07:58:40|1080.6|1079.8|1080.6|1080|1080.6|1080|1080.6|1079.8|0
1623657540000|2021-06-14 07:59:00|1080.4|1079.6|1080.2|1079.6|1080.4|1079.8|1079.8|1079.4|5250
1623657550000|2021-06-14 07:59:10|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|0
1623657560000|2021-06-14 07:59:20|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|0
1623657570000|2021-06-14 07:59:30|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|0
1623657580000|2021-06-14 07:59:40|1080.6|1080|1080.8|1080|1080.8|1080.4|1080.4|1080|4050
1623657590000|2021-06-14 07:59:50||1080.2||1080.2||1080.2||1080.2|0
1623657600000|2021-06-14 08:00:00|1080.6|1080|1080.6|1080|1080.6|1080.2|1080.2|1080|2318
1623657610000|2021-06-14 08:00:10|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|0
1623657620000|2021-06-14 08:00:20|1081|1080.4|1082.4|1081.6|1082.4|1081.8|1081|1080.4|22954
1623657630000|2021-06-14 08:00:30|1082.2|1081.4|1082.2|1081.8|1082.2|1081.8|1082.2|1081.4|0
1623657640000|2021-06-14 08:00:40|1082.4|1082|1083.2|1082.4|1083.2|1082.4|1082.4|1081.8|2166
1623657650000|2021-06-14 08:00:50|1083|1082.2|1082.6|1082|1083|1082.4|1082.4|1082|874
1623657660000|2021-06-14 08:01:00|1082.8|1082.2|1084|1083|1084|1083.4|1082.8|1082.2|389
1623657680000|2021-06-14 08:01:20||1083.2||1083.4||1083.4||1083.2|0
1623657710000|2021-06-14 08:01:50|1083.8|1083.2|1083.4|1083|1083.8|1083.4|1083.4|1083|2013
1623657720000|2021-06-14 08:02:00|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|1083.6|1083.2|0
1623657730000|2021-06-14 08:02:10|1083.4|1083|1083.2|1082.6|1083.4|1083|1083.2|1082.6|1432
1623657740000|2021-06-14 08:02:20|1083.4|1082.8|1083.6|1082.8|1083.6|1082.8|1083.4|1082.8|0
1623657760000|2021-06-14 08:02:40|1083.4|1083|1083.4|1082.8|1083.8|1083.4|1083.2|1082.8|5340
1623657770000|2021-06-14 08:02:50|1083.6|1083|1084.6|1083.8|1084.6|1083.8|1083.6|1083|1860
1623657780000|2021-06-14 08:03:00|1084.8|1084|1084.8|1084|1085|1084|1084.4|1083.6|0
1623657790000|2021-06-14 08:03:10|1085||1085||1085||1085||0
1623657800000|2021-06-14 08:03:20|1084.8||1084.8||1084.8||1084.8||0
1623657810000|2021-06-14 08:03:30|1085|1084.2|1085.8|1084.8|1085.8|1084.8|1085|1084.2|5050
1623657820000|2021-06-14 08:03:40|1086|1085.4|1086|1085.4|1086.4|1085.6|1086|1085.4|500
1623657830000|2021-06-14 08:03:50|1086.2|1085.6|1086.4|1085.6|1086.4|1085.6|1086.2|1085.6|0
1623657840000|2021-06-14 08:04:00|1086.6|1085.8|1086.6|1085.8|1086.8|1085.8|1086.6|1085.8|0
1623657860000|2021-06-14 08:04:20|1086.4|1085.6|1086.2|1085.4|1086.4|1085.6|1086|1085.4|529
1623657870000|2021-06-14 08:04:30|1086|1085.2|1086.4|1085.6|1086.4|1085.6|1085.8|1085|662
1623657880000|2021-06-14 08:04:40|1086.6|1085.8|1087|1086|1087|1086|1086.6|1085.8|0
1623657890000|2021-06-14 08:04:50|1086.8||1086.8||1086.8||1086.8||700
1623657900000|2021-06-14 08:05:00|1087|1086.2|1088|1087|1088|1087|1087|1086.2|8480
1623657910000|2021-06-14 08:05:10||1087.2||1087.2||1087.2||1087.2|0
1623657930000|2021-06-14 08:05:30|1087.8|1087|1087.8|1087|1087.8|1087.2|1087.4|1086.8|2749
1623657960000|2021-06-14 08:06:00|1088|1087.2|1087.6|1087.2|1088|1087.2|1087.6|1087|409
1623657970000|2021-06-14 08:06:10|1087.8|1087.4|1087.8|1087|1088|1087.4|1087.8|1087|249
1623657980000|2021-06-14 08:06:20|1087.6||1087.4||1087.6||1087.4||0
1623657990000|2021-06-14 08:06:30|1087.6||1087.8||1087.8||1087.6||5
1623658000000|2021-06-14 08:06:40|1087.4||1087.4||1087.4||1087.4||0
1623658060000|2021-06-14 08:07:40|1086.6|1086.4|1087|1086.2|1087.4|1086.6|1086.6|1086.2|5000
1623658070000|2021-06-14 08:07:50|1086.8|1086|1086.2|1085.6|1086.8|1086|1086|1085.6|55
1623658080000|2021-06-14 08:08:00|1086.4|1085.8|1086.8|1086|1086.8|1086|1086.4|1085.8|1900
1623658090000|2021-06-14 08:08:10|1087|1086.2|1086.8|1086.2|1087|1086.2|1086.8|1086.2|0
1623658100000|2021-06-14 08:08:20||1086||1085.8||1086||1085.8|0
1623658110000|2021-06-14 08:08:30||1086||1086||1086||1086|0
1623658120000|2021-06-14 08:08:40||1085.8||1085.8||1085.8||1085.8|0
1623658130000|2021-06-14 08:08:50|1086.6|1085.6|1085.6|1085|1086.6|1085.6|1085.6|1085|0
1623658160000|2021-06-14 08:09:20|1085.8|1085.2|1086|1085.2|1086|1085.2|1085.8|1085|164
1623658170000|2021-06-14 08:09:30||1085.4||1085.2||1085.4||1085.2|7
1623658180000|2021-06-14 08:09:40|1085.8|1085|1085.6|1085|1085.8|1085|1085.2|1084.6|2462
1623658200000|2021-06-14 08:10:00|1085|1084.8|1086.4|1085.6|1086.4|1085.8|1085|1084.6|7339
1623658220000|2021-06-14 08:10:20|1086.6|1085.8|1086.8|1086|1086.8|1086|1086.6|1085.8|0
1623658240000|2021-06-14 08:10:40|1087|1086.2|1087|1086.4|1087|1086.4|1087|1086.2|0
1623658250000|2021-06-14 08:10:50|1087.2|1086.6|1088|1087.4|1088|1087.4|1087.2|1086.6|3189
1623658260000|2021-06-14 08:11:00|1087.8|1087.2|1087.6|1087.2|1088|1087.4|1087.6|1087.2|2616
1623658280000|2021-06-14 08:11:20|1087.4|1087|1087.4|1086.8|1087.4|1087|1087.4|1086.8|0
1623658290000|2021-06-14 08:11:30|1087.2|1087|1087.2|1087|1087.2|1087|1087.2|1086.8|0
1623658300000|2021-06-14 08:11:40|1087|1086.8|1087|1086.6|1087|1086.8|1087|1086.6|139
1623658330000|2021-06-14 08:12:10|1087.2|1086.8|1087.4|1086.8|1087.4|1086.8|1087.2|1086.8|298
1623658380000|2021-06-14 08:13:00|1087.2|1086.4|1087.2|1086.4|1087.2|1086.4|1087|1086.2|5300
1623658400000|2021-06-14 08:13:20|1087.4||1087||1087.4||1087||0
1623658420000|2021-06-14 08:13:40|1087.2|1086.6|1087.2|1086.6|1087.2|1086.8|1087.2|1086.6|3606
1623658430000|2021-06-14 08:13:50|1087.4|1086.8|1087.6|1086.8|1087.6|1086.8|1087.4|1086.8|0
1623658450000|2021-06-14 08:14:10|1087.8||1087.8||1087.8||1087.8||0
1623658470000|2021-06-14 08:14:30|||||||||5
1623658480000|2021-06-14 08:14:40|1087.4||1087.4||1087.4||1087.4||0
1623658490000|2021-06-14 08:14:50|1087.6|1087|1088|1087.2|1088|1087.4|1087.6|1087|4055
1623658520000|2021-06-14 08:15:20|1088.2|1087.4|1088.6|1087.6|1088.8|1088|1088|1087.4|1500
1623658550000|2021-06-14 08:15:50|1088.4|1087.4|1087.8|1087.2|1088.4|1087.6|1087.6|1087.2|1862
1623658560000|2021-06-14 08:16:00|1088|1087.4|1088.2|1087.4|1088.2|1087.4|1088|1087.4|8
1623658570000|2021-06-14 08:16:10|1088|1087.6|1088.2|1087.4|1088.2|1087.6|1088|1087.4|0
1623658590000|2021-06-14 08:16:30|1088.4|1087.6|1089|1088|1089.2|1088.4|1088.4|1087.6|1424
1623658620000|2021-06-14 08:17:00|1088.6|1087.8|1088.4|1087.8|1088.6|1087.8|1088.4|1087.8|0
1623658630000|2021-06-14 08:17:10|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088|1087.4|500
1623658640000|2021-06-14 08:17:20||1087.4||1087.4||1087.4||1087.4|0
1623658660000|2021-06-14 08:17:40|1088.4|1087.6|1089|1088.4|1089|1088.4|1088.4|1087.6|4208
1623658670000|2021-06-14 08:17:50|1089.2|1088.6|1089|1088.2|1089.6|1088.6|1089|1088.2|0
1623658680000|2021-06-14 08:18:00|1089.2|1088.4|1089.4|1088.6|1089.4|1088.6|1089.2|1088.4|771
1623658690000|2021-06-14 08:18:10|1089.6|1088.8|1089.4|1088.6|1089.6|1088.8|1089.4|1088.6|200
1623658720000|2021-06-14 08:18:40|1089.6|1088.8|1089.6|1088.8|1089.6|1088.8|1089.6|1088.6|0
1623658730000|2021-06-14 08:18:50|1089.4|1088.6|1089.4|1088.6|1089.4|1088.6|1089.4|1088.6|0
1623658750000|2021-06-14 08:19:10|||||||||100
1623658780000|2021-06-14 08:19:40|1089.6|1088.8|1089.8|1088.8|1090|1089.2|1089|1088.6|2906
1623658800000|2021-06-14 08:20:00|1089.6||1089.4||1089.6||1089.4||653
1623658810000|2021-06-14 08:20:10|1089.2||1089.2||1089.2||1089.2||0
1623658820000|2021-06-14 08:20:20|1089|1088.6|1088.6|1087.8|1089|1088.6|1088.2|1087.6|1165
1623658840000|2021-06-14 08:20:40|1088.8||1088.8||1088.8||1088.8||0
1623658850000|2021-06-14 08:20:50|1089||1088.8||1089||1088.8||0
1623658860000|2021-06-14 08:21:00|1088.6|1088|1088.6|1087.8|1088.8|1088.2|1088.4|1087.8|1623
1623658880000|2021-06-14 08:21:20|1088.4|1087.6|1088.4|1087.6|1088.4|1087.6|1088.4|1087.6|0
1623658890000|2021-06-14 08:21:30|1088|1087.4|1088|1087.2|1088|1087.4|1087.8|1087.2|0
1623658900000|2021-06-14 08:21:40||1087.4||1087.4||1087.4||1087.4|0
1623658910000|2021-06-14 08:21:50|1088.2|1087.6|1088.6|1087.6|1088.6|1087.6|1088.2|1087.6|1000
1623658920000|2021-06-14 08:22:00|1088.8|1087.8|1089|1088|1089|1088.2|1088.2|1087.8|6498
1623658950000|2021-06-14 08:22:30|1089.2|1088.2|1089.4|1088.6|1089.4|1088.6|1089.2|1088.2|0
1623658960000|2021-06-14 08:22:40||1088.8||1089||1089||1088.8|0
1623658970000|2021-06-14 08:22:50|1089.6||1089.6||1089.6||1089.6||0
1623658980000|2021-06-14 08:23:00|1089.4|1088.8|1089.2|1088.6|1089.4|1088.8|1089|1088.6|601
1623659000000|2021-06-14 08:23:20|1089|1088.4|1088.6|1088|1089|1088.4|1088.6|1088|509
1623659010000|2021-06-14 08:23:30|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1623659020000|2021-06-14 08:23:40|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|1088.2|1087.6|0
1623659030000|2021-06-14 08:23:50|1088|1087.4|1088|1087.4|1088|1087.4|1087.8|1087.4|0
1623659040000|2021-06-14 08:24:00|1087.4|1087.2|1088|1087.4|1088|1087.4|1087.4|1087|3299
1623659050000|2021-06-14 08:24:10|1087.8|1087.2|1087.6|1087.2|1087.8|1087.2|1087.6|1087.2|351
1623659060000|2021-06-14 08:24:20|1087.8||1087.8||1087.8||1087.8||0
1623659090000|2021-06-14 08:24:50|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1623659100000|2021-06-14 08:25:00|1087.8|1087.2|1088|1087.4|1088|1087.4|1087.8|1087.2|0
1623659110000|2021-06-14 08:25:10|1088.2|1087.6|1088.8|1088|1088.8|1088|1088.2|1087.6|885
1623659120000|2021-06-14 08:25:20||1088.2||1088.2||1088.2||1088.2|0
1623659130000|2021-06-14 08:25:30|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|0
1623659140000|2021-06-14 08:25:40|1088.4|1087.6|1088.4|1087.6|1088.4|1087.6|1088|1087.4|4
1623659150000|2021-06-14 08:25:50|1088.2|1088|1088.2|1088|1088.2|1088|1088.2|1088|0
1623659180000|2021-06-14 08:26:20|1088|1087.6|1088.2|1087.6|1088.2|1087.6|1088|1087.6|552
1623659200000|2021-06-14 08:26:40|1088|1087.4|1088.2|1087.6|1088.4|1087.6|1087.6|1087.4|559
1623659210000|2021-06-14 08:26:50|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1623659230000|2021-06-14 08:27:10|1087.8|1087.6|1087|1086.4|1087.8|1087.6|1087|1086.4|9334
1623659240000|2021-06-14 08:27:20|1086.8|1086.2|1086.8|1085.8|1086.8|1086.2|1086.8|1085.8|0
1623659250000|2021-06-14 08:27:30||1086||1086||1086||1086|0
1623659270000|2021-06-14 08:27:50||1086.2||1086||1086.2||1086|0
1623659280000|2021-06-14 08:28:00|1087|1086.2|1087|1086.4|1087|1086.4|1087|1086.2|0
1623659320000|2021-06-14 08:28:40||1086||1086||1086||1086|0
1623659340000|2021-06-14 08:29:00|1086.6|1085.8|1086.2|1085.2|1086.6|1085.8|1086.2|1085.2|353
1623659360000|2021-06-14 08:29:20||1085.4||1085.6||1085.6||1085.4|0
1623659370000|2021-06-14 08:29:30|1086.4|1085.8|1086.6|1085.8|1086.6|1085.8|1086.4|1085.8|0
1623659380000|2021-06-14 08:29:40|1086.4|1085.6|1086.4|1085.6|1086.4|1085.8|1086.4|1085.6|0
1623659420000|2021-06-14 08:30:20|1086.6|1085.8|1086.8|1086.2|1086.8|1086.2|1086.6|1085.8|1290
1623659430000|2021-06-14 08:30:30|1087||1087||1087||1087||0
1623659440000|2021-06-14 08:30:40||1086.4||1086.4||1086.4||1086.4|0
1623659450000|2021-06-14 08:30:50|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.6|1086.2|1000
1623659460000|2021-06-14 08:31:00|1087|1086|1086.6|1086|1087|1086|1086.6|1086|0
1623659470000|2021-06-14 08:31:10|1086.4|1086.2|1087|1086.2|1087|1086.2|1086.4|1086.2|346
1623659490000|2021-06-14 08:31:30|||||||||30
1623659500000|2021-06-14 08:31:40|1087.2|1086.4|1087.6|1087|1087.6|1087|1087.2|1086.4|3970
1623659520000|2021-06-14 08:32:00|1087.8|1087.2|1087.2|1086.8|1088|1087.2|1087|1086.8|4113
1623659530000|2021-06-14 08:32:10|1087|1086.4|1087|1086|1087|1086.4|1086.6|1086|253
1623659540000|2021-06-14 08:32:20|1086|1085.8|1087.6|1087|1087.6|1087|1086|1085.8|12391
1623659550000|2021-06-14 08:32:30|1087.8|1087.2|1087.6|1087|1087.8|1087.2|1087.4|1086.8|600
1623659560000|2021-06-14 08:32:40|1087.4|1086.8|1087.4|1086.8|1087.6|1086.8|1087.2|1086.8|526
1623659570000|2021-06-14 08:32:50|1087.2|1086.6|1087|1086.4|1087.4|1086.6|1087|1086.4|0
1623659580000|2021-06-14 08:33:00|1086.8|1086.2|1086.8|1085.8|1087|1086.2|1086.6|1085.8|0
1623659590000|2021-06-14 08:33:10|1086.6|1085.6|1086.4|1086|1086.6|1086|1086.4|1085.4|0
1623659630000|2021-06-14 08:33:50|1086.2|1085.6|1086.8|1086|1086.8|1086|1086|1085.4|107
1623659640000|2021-06-14 08:34:00|1086.6||1086.6||1086.6||1086.6||768
1623659660000|2021-06-14 08:34:20|1086.4|1085.8|1086.2|1085.8|1086.4|1085.8|1086.2|1085.8|0
1623659670000|2021-06-14 08:34:30|1086|1085.6|1086|1085.2|1086|1085.6|1085.6|1085.2|521
1623659700000|2021-06-14 08:35:00||1085.4||1085.4||1085.4||1085.4|0
1623659710000|2021-06-14 08:35:10|1085.8|1085.2|1085.6|1085.2|1085.8|1085.2|1085.6|1084.6|2
1623659740000|2021-06-14 08:35:40|1085.4|1084.8|1085.2|1084.4|1085.4|1084.8|1085.2|1084.4|157
1623659750000|2021-06-14 08:35:50|1085|1084.2|1085.2|1084.4|1085.2|1084.4|1085|1084.2|300
1623659760000|2021-06-14 08:36:00|1085.4|1084.6|1085.6|1084.6|1085.6|1084.6|1085.4|1084.6|0
1623659770000|2021-06-14 08:36:10|1085.8|1084.8|1085.8|1085.4|1086|1085.4|1085.8|1084.8|1859
1623659780000|2021-06-14 08:36:20|1086||1085.6||1086||1085.6||0
1623659790000|2021-06-14 08:36:30|1085.8|1085|1085.6|1085|1085.8|1085.2|1085.4|1085|516
1623659800000|2021-06-14 08:36:40|1085.8||1085.8||1085.8||1085.8||0
1623659810000|2021-06-14 08:36:50|1086|1085.2|1086.4|1085.4|1086.4|1085.4|1086|1085.2|250
1623659830000|2021-06-14 08:37:10||1085.6||1085.8||1085.8||1085.6|0
1623659840000|2021-06-14 08:37:20|1086.2|1085.6|1086.8|1085.8|1086.8|1085.8|1086.2|1085.6|1500
1623659850000|2021-06-14 08:37:30||1086||1086||1086||1086|0
1623659870000|2021-06-14 08:37:50|1087|1086.2|1087|1086.2|1087|1086.2|1087|1086.2|0
1623659880000|2021-06-14 08:38:00|1086.8|1086.4|1087|1086.2|1087|1086.6|1086.8|1086.2|277
1623659890000|2021-06-14 08:38:10||1086.4||1086.4||1086.4||1086.4|100
1623659900000|2021-06-14 08:38:20|1087.2|1086.6|1086.8|1086.2|1087.4|1086.6|1086.8|1086.2|3418
1623659910000|2021-06-14 08:38:30|1086.6||1086.8||1086.8||1086.6||0
1623659940000|2021-06-14 08:39:00|1087||1087.2||1087.2||1087||0
1623659950000|2021-06-14 08:39:10||1086.4||1086.4||1086.4||1086.4|0
1623660010000|2021-06-14 08:40:10|1087|1086.2|1086.2|1085.6|1087|1086.4|1086.2|1085.6|2751
1623660030000|2021-06-14 08:40:30|1086|1085.8|1087|1086.2|1087|1086.2|1086|1085.8|3064
1623660070000|2021-06-14 08:41:10|1087.2|1086.4|1087.4|1086.8|1087.4|1086.8|1087.2|1086.4|7000
1623660090000|2021-06-14 08:41:30|1087.6|1087|1087.6|1087|1087.8|1087.2|1087.6|1087|2561
1623660100000|2021-06-14 08:41:40|1087.8|1086.8|1087.8|1087|1087.8|1087|1087.8|1086.8|550
1623660110000|2021-06-14 08:41:50|1087.6|1087.2|1087.8|1087.2|1087.8|1087.2|1087.2|1087.2|530
1623660120000|2021-06-14 08:42:00|1088||1088||1088||1088||100
1623660130000|2021-06-14 08:42:10|1087.8|1087.4|1087.4|1086.6|1087.8|1087.4|1087.2|1086.6|1844
1623660140000|2021-06-14 08:42:20|1087.2|1086.8|1087.6|1087|1087.6|1087|1087.2|1086.8|900
1623660160000|2021-06-14 08:42:40|1087.4|1086.6|1087|1086.4|1087.4|1086.6|1087|1086.4|0
1623660170000|2021-06-14 08:42:50|1087.2||1087.2||1087.2||1087.2||0
1623660180000|2021-06-14 08:43:00|1087|1086.6|1087.2|1086.4|1087.2|1086.6|1087|1086.4|1400
1623660190000|2021-06-14 08:43:10||1086.6||1086.6||1086.6||1086.6|0
1623660200000|2021-06-14 08:43:20|1087.4||1087.4||1087.4||1087.4||0
1623660210000|2021-06-14 08:43:30|1087.6||1087.4||1087.6||1087.4||30
1623660240000|2021-06-14 08:44:00|1087.6||1087.6||1087.6||1087.6||0
1623660250000|2021-06-14 08:44:10|1087|1086.8|1087.8|1087|1087.8|1087|1087|1086.8|723
1623660280000|2021-06-14 08:44:40|1088|1087.2|1088|1087|1088|1087.2|1088|1087|0
1623660290000|2021-06-14 08:44:50|1087|1086.8|1087.6|1087|1087.8|1087|1087|1086.8|2021
1623660300000|2021-06-14 08:45:00|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|40
1623660310000|2021-06-14 08:45:10|1087.6|1087|1087.8|1087.2|1087.8|1087.2|1087.6|1087|500
1623660320000|2021-06-14 08:45:20|1087.6|1087|1087.2|1086.6|1087.6|1087.2|1087.2|1086.6|130
1623660330000|2021-06-14 08:45:30|1087.4|1086.8|1087.6|1086.8|1087.6|1087|1087.4|1086.6|1000
1623660340000|2021-06-14 08:45:40|1087.4||1087.4||1087.4||1087.4||0
1623660350000|2021-06-14 08:45:50|1087.6|1087|1088|1087.4|1088|1087.4|1087.6|1086.8|1200
1623660360000|2021-06-14 08:46:00|1087.8|1087.6|1087.6|1087.2|1087.8|1087.6|1087.6|1087.2|1276
1623660370000|2021-06-14 08:46:10|1087.8|1087|1088.4|1087.8|1088.6|1088|1087.8|1087|1750
1623660380000|2021-06-14 08:46:20|1088.6|1087.6|1088.8|1087.8|1088.8|1087.8|1088.4|1087.6|0
1623660390000|2021-06-14 08:46:30|1088.6||1088.6||1088.6||1088.6||0
1623660400000|2021-06-14 08:46:40|1088.4||1088.4||1088.4||1088.2||0
1623660410000|2021-06-14 08:46:50|1088.6|1088|1088.6|1088.2|1089|1088.4|1088.6|1088|761
1623660420000|2021-06-14 08:47:00|1088.8|1088.4|1089|1088.4|1089|1088.4|1088.8|1088.4|210
1623660430000|2021-06-14 08:47:10|1088.6|1088.2|1088.4|1087.8|1088.6|1088.4|1088.4|1087.8|16
1623660440000|2021-06-14 08:47:20|1088.6|1088|1088.6|1088.2|1089|1088.4|1088.4|1088|3597
1623660450000|2021-06-14 08:47:30|1088.4|1088|1088.6|1088|1088.6|1088.4|1088.4|1088|1040
1623660460000|2021-06-14 08:47:40||1088.2||1088||1088.2||1088|0
1623660470000|2021-06-14 08:47:50||1088.2||1088.2||1088.2||1088.2|0
1623660480000|2021-06-14 08:48:00|1088.8|1088.4|1089|1088.4|1089|1088.4|1088.8|1088.4|104
1623660490000|2021-06-14 08:48:10||1088.6||1088.6||1088.6||1088.6|0
1623660520000|2021-06-14 08:48:40|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|754
1623660550000|2021-06-14 08:49:10|1089.2|1088.8|1089.4|1088.8|1089.4|1088.8|1089.2|1088.8|7038
1623660580000|2021-06-14 08:49:40|1089.2|1088.6|1089.6|1088.8|1089.6|1088.8|1089.2|1088.6|0
1623660590000|2021-06-14 08:49:50|1089.2|1089|1089.6|1089|1089.6|1089|1089.2|1088.8|907
1623660600000|2021-06-14 08:50:00|1089.8|1089.2|1089.8|1089.2|1090|1089.6|1089.6|1089|2350
1623660640000|2021-06-14 08:50:40|1089.6|1089|1089.8|1089.2|1089.8|1089.2|1089.4|1088.8|50
1623660650000|2021-06-14 08:50:50|1089.6||1089.6||1089.6||1089.4||0
1623660660000|2021-06-14 08:51:00|1089.4|1089|1089.6|1088.8|1089.6|1089.2|1089|1088.6|22
1623660680000|2021-06-14 08:51:20|1089.8|1089|1089.8|1089|1090|1089.4|1089.6|1089|554
1623660690000|2021-06-14 08:51:30||1089.2||1089.2||1089.2||1089.2|1000
1623660710000|2021-06-14 08:51:50|1089.6|1089|1089.4|1088.6|1089.6|1089|1089|1088.6|1812
1623660720000|2021-06-14 08:52:00|1089.6|1088.8|1089.6|1089|1089.6|1089.2|1089.6|1088.8|0
1623660730000|2021-06-14 08:52:10|1089.4|1088.8|1089.6|1089|1089.6|1089|1089.4|1088.8|963
1623660740000|2021-06-14 08:52:20|1089|1088.8|1089.6|1088.8|1089.8|1089|1088.8|1088.4|15001
1623660750000|2021-06-14 08:52:30|1089.4|1089|1090|1089.4|1090|1089.4|1089.4|1088.8|5987
1623660760000|2021-06-14 08:52:40|1090.2|1089.6|1091.8|1091|1091.8|1091.4|1090.2|1089.6|38731
1623660770000|2021-06-14 08:52:50|1091.4|1090.8|1090.8|1090.2|1091.4|1090.8|1090.8|1090|1397
1623660780000|2021-06-14 08:53:00|1090.6|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1089.8|597
1623660790000|2021-06-14 08:53:10|1090.8|1090.4|1091.2|1090.8|1091.4|1091|1090.8|1090.4|6549
1623660800000|2021-06-14 08:53:20|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|2097
1623660810000|2021-06-14 08:53:30||1091.4||1091.2||1091.4||1091.2|595
1623660820000|2021-06-14 08:53:40||1091.4||1091.2||1091.4||1091.2|1000
1623660830000|2021-06-14 08:53:50||1091.4||1091.2||1091.4||1091.2|13
1623660850000|2021-06-14 08:54:10|1091.8|1091.4|1092|1091.8|1092|1091.8|1091.8|1091.4|12446
1623660860000|2021-06-14 08:54:20|||||||||500
1623660870000|2021-06-14 08:54:30|1092.2|1092|1092.4|1092.2|1093|1092.4|1092.2|1091.8|31058
1623660880000|2021-06-14 08:54:40|1092.2|1092|1092.4|1091.8|1092.4|1092|1092|1091.4|1006
1623660890000|2021-06-14 08:54:50|1092.2|1091.6|1092.2|1091.4|1092.2|1091.6|1092.2|1091.4|0
1623660910000|2021-06-14 08:55:10||1091.6||1091.6||1091.6||1091.6|0
1623660920000|2021-06-14 08:55:20|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|524
1623660930000|2021-06-14 08:55:30|1092.2||1092.2||1092.2||1092.2||0
1623660970000|2021-06-14 08:56:10||1091.6||1091.6||1091.6||1091.6|0
1623660980000|2021-06-14 08:56:20|1092||1092||1092||1092||0
1623660990000|2021-06-14 08:56:30|1091.8|1091.4|1091.6|1090.8|1091.8|1091.4|1091.4|1090.8|6426
1623661010000|2021-06-14 08:56:50||1091||1091||1091||1091|0
1623661070000|2021-06-14 08:57:50|1091.8|1091.2|1092.4|1091.6|1092.4|1091.8|1091.8|1091.2|0
1623661110000|2021-06-14 08:58:30||1091.8||1091.6||1091.8||1091.6|0
1623661120000|2021-06-14 08:58:40||1091.8||1091.8||1091.8||1091.8|0
1623661130000|2021-06-14 08:58:50|1092.2|1091.6|1092.2|1091.4|1092.2|1091.6|1092|1091.4|0
1623661140000|2021-06-14 08:59:00||1091.6||1091.6||1091.6||1091.6|0
1623661150000|2021-06-14 08:59:10|1092.4||1092.4||1092.4||1092.4||0
1623661170000|2021-06-14 08:59:30||1091.8||1092.2||1092.2||1091.8|0
1623661180000|2021-06-14 08:59:40|1092.6|1092|1092.4|1091.6|1092.6|1092|1092.4|1091.6|3053
1623661190000|2021-06-14 08:59:50|1092.2|1091.4|1091.8|1091.2|1092.2|1091.4|1091.8|1091.2|0
1623661210000|2021-06-14 09:00:10||1091.4||1091.4||1091.4||1091.4|100
1623661220000|2021-06-14 09:00:20|1091.6|1091.2|1091.8|1091.4|1091.8|1091.4|1091.6|1091|1030
1623661230000|2021-06-14 09:00:30|1091.4|1091.2|1091.8|1091.2|1091.8|1091.4|1091.4|1091|2750
1623661240000|2021-06-14 09:00:40|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|0
1623661270000|2021-06-14 09:01:10|1091.4|1090.8|1091.6|1090.8|1091.6|1090.8|1091.4|1090.6|700
1623661300000|2021-06-14 09:01:40|1091.2|1090.6|1091.8|1091.2|1091.8|1091.4|1091|1090.6|6386
1623661310000|2021-06-14 09:01:50|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|1526
1623661320000|2021-06-14 09:02:00|1091.8|1091.2|1092|1091.2|1092|1091.2|1091.8|1091.2|0
1623661330000|2021-06-14 09:02:10|1091.2|1091|1092.4|1091.8|1092.4|1091.8|1091.2|1091|7348
1623661340000|2021-06-14 09:02:20|1092.2|1091.6|1092.2|1091.4|1092.2|1091.6|1092|1091.4|1455
1623661350000|2021-06-14 09:02:30|1092.4|1091.6|1092.2|1091.6|1092.4|1091.6|1092.2|1091.6|50
1623661360000|2021-06-14 09:02:40|1092.4||1092.6||1092.6||1092.4||0
1623661370000|2021-06-14 09:02:50|1092.8||1092.6||1092.8||1092.6||0
1623661380000|2021-06-14 09:03:00|1092.2|1091.8|1092.4|1092|1092.4|1092|1092.2|1091.8|3542
1623661390000|2021-06-14 09:03:10||1091.8||1091.8||1091.8||1091.8|0
1623661400000|2021-06-14 09:03:20|1092.6|1092|1092.6|1092.2|1092.8|1092.2|1092.6|1092|485
1623661410000|2021-06-14 09:03:30|1092.8||1092.8||1092.8||1092.8||0
1623661420000|2021-06-14 09:03:40|1092.6||1092.6||1092.6||1092.6||45
1623661470000|2021-06-14 09:04:30|1092.8||1092.8||1092.8||1092.8||0
1623661480000|2021-06-14 09:04:40||1092.4||1092.4||1092.4||1092.2|0
1623661490000|2021-06-14 09:04:50|1092.6|1092.2|1092.6|1092.2|1092.8|1092.2|1092.2|1091.6|3462
1623661500000|2021-06-14 09:05:00|1092.4||1092.4||1092.4||1092.4||6
1623661510000|2021-06-14 09:05:10|1092.6||1092.6||1092.6||1092.6||0
1623661520000|2021-06-14 09:05:20|1092.4|1091.8|1092.6|1092|1092.6|1092|1092.2|1091.6|451
1623661530000|2021-06-14 09:05:30|1092.4|1091.8|1092.2|1091.6|1092.4|1091.8|1092.2|1091.6|29
1623661540000|2021-06-14 09:05:40|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1623661550000|2021-06-14 09:05:50||1091.8||1091.8||1091.8||1091.8|0
1623661560000|2021-06-14 09:06:00|1091.8|1091.4|1092|1091.4|1092|1091.4|1091.8|1091.4|2
1623661570000|2021-06-14 09:06:10|1092.2|1091.6|1092.4|1091.8|1092.4|1091.8|1092.2|1091.6|1534
1623661580000|2021-06-14 09:06:20|1092.6|1092|1092.6|1092.2|1092.8|1092.4|1092.6|1092|2370
1623661590000|2021-06-14 09:06:30|1092.8||1092.8||1093||1092.4||153
1623661600000|2021-06-14 09:06:40|1093|1092|1093.4|1092.8|1093.4|1092.8|1092.8|1092|5238
1623661630000|2021-06-14 09:07:10|1093.2|1092.6|1092.8|1092.4|1093.2|1092.6|1092.8|1092.4|266
1623661640000|2021-06-14 09:07:20|1092.6|1092.2|1093.2|1092.4|1093.2|1092.6|1092.6|1092.2|0
1623661670000|2021-06-14 09:07:50|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.6|0
1623661680000|2021-06-14 09:08:00|1093.2|1092.8|1093.8|1093.2|1093.8|1093.2|1093.2|1092.8|545
1623661700000|2021-06-14 09:08:20|1093.6|1093|1093.6|1093.2|1093.8|1093.2|1093.4|1092.8|1319
1623661720000|2021-06-14 09:08:40|1093.8||1093.8||1093.8||1093.8||0
1623661740000|2021-06-14 09:09:00|1094|1093.4|1094|1093.6|1094|1093.6|1094|1093.4|1000
1623661760000|2021-06-14 09:09:20||1093.4||1093.4||1093.6||1093.4|0
1623661770000|2021-06-14 09:09:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1623661780000|2021-06-14 09:09:40|1093.6||1093.6||1093.6||1093.6||0
1623661800000|2021-06-14 09:10:00|1093.4|1093|1092.8|1092.4|1093.4|1093|1092.6|1092.4|1435
1623661810000|2021-06-14 09:10:10|1093||1093||1093||1093||0
1623661820000|2021-06-14 09:10:20|1093.4|1092.6|1093|1092.6|1093.4|1092.8|1093|1092.6|5450
1623661830000|2021-06-14 09:10:30|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.2|3000
1623661850000|2021-06-14 09:10:50|1092.6|1092.2|1092|1091.6|1092.6|1092.2|1092|1091.6|4450
1623661860000|2021-06-14 09:11:00|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|55
1623661870000|2021-06-14 09:11:10|1091.6|1091.2|1092|1091.2|1092|1091.4|1091.6|1091.2|8
1623661880000|2021-06-14 09:11:20|1092.2|1091.4|1092.4|1091.8|1092.4|1091.8|1092.2|1091.4|500
1623661890000|2021-06-14 09:11:30|1092.6||1092.6||1092.6||1092.6||0
1623661920000|2021-06-14 09:12:00|1092.8|1092|1092.8|1091.8|1093|1092.2|1092.8|1091.8|1250
1623661930000|2021-06-14 09:12:10|1092.6|1092|1092.4|1091.8|1092.6|1092|1092.4|1091.8|0
1623661940000|2021-06-14 09:12:20|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|100
1623661950000|2021-06-14 09:12:30|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1623661970000|2021-06-14 09:12:50|1092.6|1092|1093|1092.2|1093|1092.2|1092.6|1092|729
1623661980000|2021-06-14 09:13:00||1092.4||1092.4||1092.4||1092.4|0
1623662000000|2021-06-14 09:13:20|1092.8|1092.2|1093.2|1092.4|1093.2|1092.4|1092.6|1092.2|768
1623662010000|2021-06-14 09:13:30|1093|1092.2|1093|1092.2|1093|1092.4|1093|1092.2|0
1623662020000|2021-06-14 09:13:40||1092.4||1092.4||1092.4||1092.4|0
1623662040000|2021-06-14 09:14:00|1092.8|1092.2|1092.2|1092|1092.8|1092.2|1092.2|1091.8|342
1623662050000|2021-06-14 09:14:10|1092.4||1092.4||1092.4||1092.2||1000
1623662060000|2021-06-14 09:14:20|1092.2|1091.8|1092.6|1092|1092.6|1092|1092.2|1091.6|806
1623662080000|2021-06-14 09:14:40||1091.8||1091.8||1091.8||1091.8|0
1623662100000|2021-06-14 09:15:00||1092||1092||1092||1092|0
1623662110000|2021-06-14 09:15:10|1092|1091.6|1092|1091.8|1092|1091.8|1092|1091.6|5
1623662120000|2021-06-14 09:15:20|1091.8|1091.6|1091.8|1091.2|1092|1091.6|1091.6|1091.2|51
1623662140000|2021-06-14 09:15:40|1092|1091.4|1091.4|1090.8|1092|1091.4|1091.4|1090.6|4949
1623662150000|2021-06-14 09:15:50|1091.6|1091|1092|1091.4|1092|1091.4|1091.6|1091|1250
1623662160000|2021-06-14 09:16:00|1092.2|1091.6|1092.2|1091.6|1092.2|1091.8|1092.2|1091.6|0
1623662170000|2021-06-14 09:16:10|1092.4|1091.8|1092|1091.2|1092.4|1091.8|1091.8|1091.2|1500
1623662190000|2021-06-14 09:16:30|1091.8|1091.4|1091.6|1091|1091.8|1091.4|1091.6|1091|182
1623662220000|2021-06-14 09:17:00|1091.8|1091.2|1090.6|1090.2|1091.8|1091.2|1090.4|1090.2|471
1623662230000|2021-06-14 09:17:10|1090.8||1090.8||1090.8||1090.8||0
1623662240000|2021-06-14 09:17:20|1090.6|1090|1090.4|1089.8|1090.6|1090|1090.4|1089.8|3000
1623662250000|2021-06-14 09:17:30|1090.6|1090|1090.2|1089.4|1090.6|1090|1090.2|1089.4|3
1623662260000|2021-06-14 09:17:40|1090.4|1089.6|1090.6|1089.6|1090.6|1089.6|1090.4|1089.6|0
1623662270000|2021-06-14 09:17:50||1089.8||1089.8||1089.8||1089.8|0
1623662300000|2021-06-14 09:18:20|1090.8|1090|1090.8|1090|1090.8|1090|1090.8|1089.8|0
1623662310000|2021-06-14 09:18:30|1090.6|1090.6|1091.2|1090.4|1091.2|1090.6|1090|1089.8|1540
1623662320000|2021-06-14 09:18:40||1090.6||1090.6||1090.6||1090.6|0
1623662330000|2021-06-14 09:18:50|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|0
1623662340000|2021-06-14 09:19:00||1090.6||1090.8||1090.8||1090.6|0
1623662350000|2021-06-14 09:19:10|1091.2||1091.2||1091.2||1091.2||0
1623662370000|2021-06-14 09:19:30|1091.4|1091|1091.6|1091|1091.6|1091|1091.4|1091|3359
1623662380000|2021-06-14 09:19:40|1091.4|1090.8|1091.8|1091|1091.8|1091|1091.4|1090.8|20
1623662390000|2021-06-14 09:19:50|1092|1091.2|1092|1091.4|1092|1091.4|1092|1091.2|0
1623662410000|2021-06-14 09:20:10|1091.8|1091.2|1091.4|1090.6|1091.8|1091.4|1091.4|1090.6|3700
1623662430000|2021-06-14 09:20:30|1091.2|1090.4|1091.6|1090.8|1091.6|1090.8|1091.2|1090.4|75
1623662470000|2021-06-14 09:21:10|1091.8|1091|1091.8|1091|1091.8|1091|1091.8|1091|0
1623662480000|2021-06-14 09:21:20|1091.6|1090.8|1091.8|1091|1091.8|1091|1091.4|1090.8|0
1623662490000|2021-06-14 09:21:30|1091.6||1091.6||1091.6||1091.6||0
1623662500000|2021-06-14 09:21:40||1090.8||1090.8||1090.8||1090.8|0
1623662520000|2021-06-14 09:22:00|1090.8|1090.6|1091.4|1091|1091.4|1091|1090.8|1090.4|920
1623662530000|2021-06-14 09:22:10|1091.2|1090.6|1091.2|1090.4|1091.2|1090.6|1091|1090.4|3
1623662540000|2021-06-14 09:22:20|1091|1090.2|1091.2|1090.4|1091.2|1090.4|1090.8|1090.2|1530
1623662550000|2021-06-14 09:22:30|1091.4|1090.6|1091.4|1090.6|1091.4|1090.6|1091.4|1090.6|0
1623662560000|2021-06-14 09:22:40|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|0
1623662570000|2021-06-14 09:22:50|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1623662580000|2021-06-14 09:23:00|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|1130
1623662610000|2021-06-14 09:23:30|1091.8|1091.2|1091.4|1090.8|1091.8|1091.2|1091.2|1090.6|487
1623662630000|2021-06-14 09:23:50|1091.2|1090.6|1091|1090.4|1091.2|1090.6|1090.8|1090.4|0
1623662640000|2021-06-14 09:24:00|1091.2|1090.2|1090.8|1090.2|1091.2|1090.4|1090.6|1090.2|0
1623662670000|2021-06-14 09:24:30|1090.6||1090.6||1090.6||1090.6||0
1623662710000|2021-06-14 09:25:10|1090.4||1090.4||1090.4||1090.4||2704
1623662720000|2021-06-14 09:25:20|1090.6||1090.8||1090.8||1090.6||0
1623662730000|2021-06-14 09:25:30|1091|1090.4|1091|1090.2|1091.2|1090.6|1091|1090.2|0
1623662750000|2021-06-14 09:25:50|1091.2|1090.4|1091.6|1090.8|1091.6|1090.8|1091.2|1090.4|136
1623662760000|2021-06-14 09:26:00|1091.8|1091|1091.8|1091.2|1091.8|1091.2|1091.8|1091|0
1623662770000|2021-06-14 09:26:10|1091.6|1091|1091.2|1091|1091.6|1091.2|1091.2|1091|1561
1623662790000|2021-06-14 09:26:30|1091.4|1090.6|1091.8|1090.8|1091.8|1090.8|1091.4|1090.6|648
1623662820000|2021-06-14 09:27:00|1091.6|1091|1091.6|1091|1091.6|1091.2|1091.6|1091|120
1623662840000|2021-06-14 09:27:20||1090.8||1090.8||1090.8||1090.8|0
1623662850000|2021-06-14 09:27:30|1091.4|1090.6|1091.4|1090.6|1091.4|1090.6|1091.2|1090.6|0
1623662860000|2021-06-14 09:27:40||1090.8||1090.8||1090.8||1090.8|0
1623662940000|2021-06-14 09:29:00||1091||1091||1091||1091|900
1623662960000|2021-06-14 09:29:20|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|0
1623662980000|2021-06-14 09:29:40|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.4|1576
1623662990000|2021-06-14 09:29:50||1090.4||1090.4||1090.4||1090.4|0
1623663000000|2021-06-14 09:30:00|1091.2|1090.6|1091|1090.4|1091.2|1090.6|1091|1090.4|648
1623663010000|2021-06-14 09:30:10|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1623663040000|2021-06-14 09:30:40|1091|1090.4|1090.8|1090.4|1091|1090.4|1090.8|1090.4|2
1623663050000|2021-06-14 09:30:50|1091||1091||1091||1091||0
1623663060000|2021-06-14 09:31:00|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1623663070000|2021-06-14 09:31:10|1090.6||1090.6||1090.6||1090.4||715
1623663080000|2021-06-14 09:31:20|1090.4|1090|1090.6|1090|1090.6|1090.2|1090.2|1090|450
1623663100000|2021-06-14 09:31:40|1090.8|1090.2|1091|1090.6|1091|1090.6|1090.8|1090.2|592
1623663130000|2021-06-14 09:32:10|1091.2|1090.8|1091.6|1091.2|1091.6|1091.2|1091.2|1090.8|164
1623663170000|2021-06-14 09:32:50|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.2|1090.6|3
1623663180000|2021-06-14 09:33:00|1091.2||1091.4||1091.4||1091.2||200
1623663190000|2021-06-14 09:33:10||1091||1091||1091||1091|0
1623663200000|2021-06-14 09:33:20|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091|1090.6|10
1623663210000|2021-06-14 09:33:30|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|0
1623663230000|2021-06-14 09:33:50|1091.2|1090.6|1091|1090.8|1091.2|1090.8|1091|1090.4|4492
1623663270000|2021-06-14 09:34:30|1091.2|1091|1091.8|1091.4|1091.8|1091.4|1091.2|1091|3000
1623663280000|2021-06-14 09:34:40|1091.6|1091.2|1091.6|1091.2|1091.8|1091.2|1091.6|1091|2
1623663290000|2021-06-14 09:34:50|1091.8||1091.8||1091.8||1091.8||0
1623663300000|2021-06-14 09:35:00|1091.6|1091|1091|1090.6|1091.6|1091|1091|1090.6|276
1623663320000|2021-06-14 09:35:20||1090.4||1090.4||1090.4||1090.4|0
1623663340000|2021-06-14 09:35:40||1090.6||1090.6||1090.6||1090.6|0
1623663370000|2021-06-14 09:36:10|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.2|200
1623663380000|2021-06-14 09:36:20|1090.8||1090.8||1090.8||1090.8||0
1623663390000|2021-06-14 09:36:30|1091||1091||1091||1090.8||0
1623663400000|2021-06-14 09:36:40|1090.8||1091||1091||1090.8||0
1623663420000|2021-06-14 09:37:00|1090.8|1090.2|1091|1090.4|1091|1090.4|1090.8|1090.2|2275
1623663430000|2021-06-14 09:37:10||1090.6||1090.6||1090.6||1090.6|0
1623663470000|2021-06-14 09:37:50|1090.8|1090.2|1090.8|1090.2|1090.8|1090.4|1090.6|1090.2|2
1623663480000|2021-06-14 09:38:00|1090.6||1090.8||1090.8||1090.6||230
1623663500000|2021-06-14 09:38:20|1090.6|1090.6|1090.2|1089.8|1090.8|1090.6|1090.2|1089.6|72
1623663530000|2021-06-14 09:38:50|1090||1090||1090||1090||0
1623663550000|2021-06-14 09:39:10|1089.8|1089.6|1089|1088.4|1089.8|1089.6|1088.8|1088.4|1225
1623663560000|2021-06-14 09:39:20|1089.2|1088.6|1089|1088.4|1089.2|1088.6|1089|1088.4|740
1623663600000|2021-06-14 09:40:00|1088.8|1088.2|1088.6|1088|1088.8|1088.2|1088.6|1088|0
1623663610000|2021-06-14 09:40:10|1088.4||1088.4||1088.4||1088.4||0
1623663620000|2021-06-14 09:40:20|1088.6||1088.6||1088.6||1088.6||0
1623663630000|2021-06-14 09:40:30|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1623663640000|2021-06-14 09:40:40|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|0
1623663650000|2021-06-14 09:40:50||1088.2||1088.2||1088.2||1088.2|0
1623663660000|2021-06-14 09:41:00|1088.4||1089||1089||1088.4||0
1623663670000|2021-06-14 09:41:10||1088.4||1088.4||1088.4||1088.4|0
1623663740000|2021-06-14 09:42:20||1088.6||1088.6||1088.6||1088.6|0
1623663750000|2021-06-14 09:42:30|1089.2|1088.8|1089.4|1088.8|1089.4|1089|1089.2|1088.8|1165
1623663760000|2021-06-14 09:42:40||1089||1089||1089||1089|0
1623663770000|2021-06-14 09:42:50|1089.6|1089.2|1090|1089.4|1090|1089.4|1089.6|1089.2|712
1623663780000|2021-06-14 09:43:00|1090.2||1090.2||1090.2||1090.2||0
1623663790000|2021-06-14 09:43:10|1090|1089.6|1090|1089.8|1090|1089.8|1090|1089.6|0
1623663810000|2021-06-14 09:43:30|1089.8|1089.6|1089.6|1089.2|1090|1089.6|1089.6|1089.2|568
1623663820000|2021-06-14 09:43:40|1089.8|1089.4|1090|1089.4|1090|1089.4|1089.8|1089.4|290
1623663830000|2021-06-14 09:43:50|1089.8|1089.2|1089.4|1088.8|1089.8|1089.2|1089.2|1088.8|586
1623663840000|2021-06-14 09:44:00|1089.2|1088.6|1089.4|1088.8|1089.4|1088.8|1089.2|1088.6|0
1623663850000|2021-06-14 09:44:10||1089||1089||1089||1089|0
1623663890000|2021-06-14 09:44:50|1090|1089.2|1089.4|1089|1090|1089.4|1089.4|1089|10250
1623663900000|2021-06-14 09:45:00|1089.2|1088.8|1089.2|1088.6|1089.2|1088.8|1089.2|1088.6|519
1623663910000|2021-06-14 09:45:10|1089||1089.2||1089.2||1089||0
1623663920000|2021-06-14 09:45:20|1089.4||1089||1089.4||1089||0
1623663930000|2021-06-14 09:45:30|1088.8|1088.4|1088.4|1088.2|1088.8|1088.4|1088.4|1088.2|1250
1623663940000|2021-06-14 09:45:40|1088.2|1088|1088.4|1088|1088.4|1088.2|1088.2|1088|2000
1623663950000|2021-06-14 09:45:50|1088.2||1088.2||1088.2||1088.2||0
1623663970000|2021-06-14 09:46:10|1088|1087.4|1087|1086.6|1088.2|1087.6|1087|1086.4|11536
1623664010000|2021-06-14 09:46:50|1087.2|1086.8|1087.6|1087|1087.6|1087|1087.2|1086.8|124
1623664020000|2021-06-14 09:47:00|1087.4||1087.6||1087.6||1087.4||0
1623664030000|2021-06-14 09:47:10|1087.4||1087.4||1087.4||1087.4||0
1623664040000|2021-06-14 09:47:20|1087.2|1086.8|1087.2|1086.6|1087.2|1086.8|1086.8|1086.6|973
1623664050000|2021-06-14 09:47:30|1087|1086.4|1087|1086.6|1087|1086.6|1086.8|1086.2|2773
1623664060000|2021-06-14 09:47:40|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1623664070000|2021-06-14 09:47:50|1087.4|1087|1087.6|1087|1087.6|1087|1087.4|1087|143
1623664100000|2021-06-14 09:48:20|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.2|1086.8|4705
1623664140000|2021-06-14 09:49:00|1087.6||1087.6||1087.6||1087.4||0
1623664150000|2021-06-14 09:49:10|1087.8||1087.8||1087.8||1087.8||1000
1623664170000|2021-06-14 09:49:30|1088|1087.4|1088.2|1087.4|1088.2|1087.4|1088|1087.4|0
1623664190000|2021-06-14 09:49:50|1088.4||1088.4||1088.4||1088.4||0
1623664220000|2021-06-14 09:50:20||1087.6||1088||1088||1087.6|725
1623664240000|2021-06-14 09:50:40|1088.2|1087.6|1088.4|1088|1088.4|1088|1088.2|1087.4|918
1623664250000|2021-06-14 09:50:50|1088.6|1088.2|1089|1088.4|1089|1088.4|1088.6|1088.2|3025
1623664280000|2021-06-14 09:51:20|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.4|0
1623664310000|2021-06-14 09:51:50|1089.4|1088.8|1089.6|1089|1089.6|1089|1089.4|1088.8|1992
1623664340000|2021-06-14 09:52:20|1089.4|1088.8|1089.8|1089.2|1089.8|1089.2|1089.2|1088.8|1218
1623664360000|2021-06-14 09:52:40|1090||1090||1090||1090||0
1623664380000|2021-06-14 09:53:00|1089.8|1089.4|1090|1089.4|1090|1089.6|1089.8|1089.4|546
1623664420000|2021-06-14 09:53:40||1089.6||1089.6||1089.6||1089.6|0
1623664500000|2021-06-14 09:55:00|1090.2|1089.8|1090.8|1090.4|1090.8|1090.4|1090.2|1089.8|594
1623664510000|2021-06-14 09:55:10|1090.6|1090.2|1090.8|1090.2|1090.8|1090.2|1090.6|1090|4
1623664530000|2021-06-14 09:55:30|1090.6||1090.6||1090.6||1090.6||0
1623664540000|2021-06-14 09:55:40|1090.4|1090|1090.6|1090|1090.6|1090|1090.2|1089.8|498
1623664560000|2021-06-14 09:56:00|1090.8|1090.2|1090.2|1089.6|1090.8|1090.2|1090|1089.6|2439
1623664580000|2021-06-14 09:56:20|1090||1090||1090||1089.8||0
1623664590000|2021-06-14 09:56:30|1090.2||1090.2||1090.2||1090.2||0
1623664600000|2021-06-14 09:56:40|1090||1090||1090||1090||0
1623664620000|2021-06-14 09:57:00|1090.2||1090.2||1090.2||1090||1000
1623664670000|2021-06-14 09:57:50|1090|1089.2|1089.4|1089|1090|1089.4|1089.4|1089|3
1623664680000|2021-06-14 09:58:00|1089.2|1088.8|1089.4|1088.8|1089.4|1088.8|1089.2|1088.8|0
1623664690000|2021-06-14 09:58:10|1089.6||1089.6||1089.6||1089.6||0
1623664710000|2021-06-14 09:58:30|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1089|0
1623664730000|2021-06-14 09:58:50|1089.6|1089.2|1089.8|1089.2|1090|1089.2|1089.6|1089.2|54
1623664740000|2021-06-14 09:59:00|1090|1089.4|1090|1089.4|1090|1089.4|1089.8|1089.4|0
1623664780000|2021-06-14 09:59:40|1089.8|1089.2|1089.4|1089|1089.8|1089.2|1089.4|1089|0
1623664790000|2021-06-14 09:59:50|1089.6||1089.6||1089.6||1089.4||0
1623664800000|2021-06-14 10:00:00|1089.4||1089.8||1089.8||1089.4||0
1623664820000|2021-06-14 10:00:20|1090|1089.2|1090.6|1090.2|1090.6|1090.2|1090|1089.2|4936
1623664840000|2021-06-14 10:00:40|1090.4|1090|1090.2|1089.6|1090.4|1090.2|1090.2|1089.6|8
1623664860000|2021-06-14 10:01:00|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.6|0
1623664870000|2021-06-14 10:01:10|1090.6|1090|1090.8|1090.4|1090.8|1090.4|1090.6|1090|0
1623664900000|2021-06-14 10:01:40|1091|1090.6|1091|1090.4|1091|1090.6|1091|1090.4|867
1623664920000|2021-06-14 10:02:00|1090.8|1090.2|1091|1090.4|1091|1090.4|1090.8|1090.2|0
1623664930000|2021-06-14 10:02:10||1090.6||1090.4||1090.6||1090.4|0
1623664940000|2021-06-14 10:02:20||1090.6||1090.6||1090.6||1090.4|398
1623664950000|2021-06-14 10:02:30|1091.2|1090.8|1091.4|1090.6|1091.4|1091|1091|1090.6|4097
1623664960000|2021-06-14 10:02:40|1091.6|1090.8|1091.6|1091|1091.8|1091.2|1091.6|1090.8|210
1623664970000|2021-06-14 10:02:50|1091.8||1091.8||1091.8||1091.8||0
1623664980000|2021-06-14 10:03:00||1091.2||1091||1091.2||1091|0
1623664990000|2021-06-14 10:03:10|1092|1091.2|1091.6|1091|1092|1091.6|1091.6|1091|902
1623665010000|2021-06-14 10:03:30||1090.8||1090.8||1090.8||1090.8|0
1623665020000|2021-06-14 10:03:40|1091.4|1090.6|1091.4|1091|1091.4|1091|1091.4|1090.6|0
1623665040000|2021-06-14 10:04:00|1091.6||1091.6||1091.6||1091.6||0
1623665060000|2021-06-14 10:04:20|1091.4|1090.6|1091.6|1091|1091.6|1091|1091.2|1090.6|300
1623665070000|2021-06-14 10:04:30|1091.4||1091.4||1091.4||1091.4||0
1623665090000|2021-06-14 10:04:50|1091.2|1090.6|1091.4|1091|1091.4|1091|1091|1090.6|543
1623665100000|2021-06-14 10:05:00||1091.2||1091||1091.2||1091|3384
1623665130000|2021-06-14 10:05:30|1091.8|1091.2|1091.6|1091.2|1091.8|1091.2|1091.6|1091|5325
1623665150000|2021-06-14 10:05:50|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|12
1623665180000|2021-06-14 10:06:20|1091.6|1091.2|1091.8|1091.2|1091.8|1091.2|1091.6|1091|300
1623665210000|2021-06-14 10:06:50|1091.6|1091|1091.2|1090.6|1091.6|1091|1090.8|1090.4|1614
1623665220000|2021-06-14 10:07:00|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1623665240000|2021-06-14 10:07:20|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1623665260000|2021-06-14 10:07:40|1091|1090.4|1091|1090.4|1091|1090.6|1091|1090.4|0
1623665290000|2021-06-14 10:08:10|1090.8|1090.2|1090.6|1090|1090.8|1090.2|1090.4|1090|0
1623665320000|2021-06-14 10:08:40||1090.2||1090.2||1090.2||1090.2|0
1623665330000|2021-06-14 10:08:50|1090.4|1090|1090.4|1089.8|1090.4|1090|1090.4|1089.8|2
1623665340000|2021-06-14 10:09:00|1090.6|1090|1090.6|1090.2|1090.6|1090.2|1090.6|1090|0
1623665350000|2021-06-14 10:09:10||1090.4||1090.4||1090.4||1090.2|316
1623665360000|2021-06-14 10:09:20|1090.8|1090.6|1091|1090.4|1091|1090.6|1090.8|1090.4|15
1623665380000|2021-06-14 10:09:40||1090.6||1090.6||1090.6||1090.6|0
1623665400000|2021-06-14 10:10:00|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|0
1623665410000|2021-06-14 10:10:10|1091||1091||1091||1091||0
1623665500000|2021-06-14 10:11:40|1091.2|1091|1091|1090.4|1091.2|1091|1091|1090.4|5000
1623665510000|2021-06-14 10:11:50|1090.8|1090.2|1090.6|1090.4|1090.8|1090.4|1090.4|1090|1338
1623665540000|2021-06-14 10:12:20|1090.4|1090.2|1090.4|1089.8|1090.4|1090.2|1090|1089.8|63
1623665570000|2021-06-14 10:12:50|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1623665580000|2021-06-14 10:13:00|1090|1089.4|1090|1089.4|1090|1089.6|1089.6|1089.2|694
1623665590000|2021-06-14 10:13:10|1089.8|1089.2|1089.8|1089.2|1089.8|1089.4|1089.8|1089.2|0
1623665600000|2021-06-14 10:13:20||1089.4||1089.2||1089.4||1089.2|0
1623665630000|2021-06-14 10:13:50||1089.4||1089.4||1089.4||1089.4|0
1623665640000|2021-06-14 10:14:00|1089.6||1089.6||1089.6||1089.6||0
1623665660000|2021-06-14 10:14:20|1089.4|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089|944
1623665670000|2021-06-14 10:14:30||1089||1089||1089||1089|0
1623665680000|2021-06-14 10:14:40|1089.4||1089.6||1089.6||1089.4||0
1623665690000|2021-06-14 10:14:50|1089.4||1089.6||1089.6||1089.4||0
1623665710000|2021-06-14 10:15:10|1089.4||1089.6||1089.6||1089.4||0
1623665720000|2021-06-14 10:15:20|1089.4||1089.4||1089.6||1089.4||0
1623665730000|2021-06-14 10:15:30|1089|1088.8|1089|1088.4|1089|1088.8|1089|1088.4|200
1623665750000|2021-06-14 10:15:50||1088.6||1088.6||1088.6||1088.6|0
1623665770000|2021-06-14 10:16:10|1088.6|1088.8|1088.6|1088.2|1088.6|1088.8|1088.6|1088.2|1372
1623665780000|2021-06-14 10:16:20|1088.4|1088.4|1088|1087.6|1089|1088.4|1087.8|1087.6|15504
1623665790000|2021-06-14 10:16:30|1087.8|1087.4|1087.4|1087.2|1088|1087.4|1087.4|1087.2|872
1623665810000|2021-06-14 10:16:50|1087.2|1087|1086.8|1086.2|1087.2|1087|1086.8|1086.2|180
1623665830000|2021-06-14 10:17:10||1086||1086||1086||1085.8|0
1623665890000|2021-06-14 10:18:10||1086.2||1086.2||1086.2||1086.2|0
1623665900000|2021-06-14 10:18:20|1086.6|1086|1086.4|1085.8|1086.6|1086|1086.4|1085.8|2
1623665910000|2021-06-14 10:18:30|1086.2|1085.6|1086|1085.6|1086.2|1085.6|1086|1085.4|0
1623665930000|2021-06-14 10:18:50|1085|1085.4|1085.4|1085|1085.8|1085.4|1084.8|1084.2|24127
1623665940000|2021-06-14 10:19:00|1085.6|1085.2|1086|1085.4|1086|1085.6|1085.6|1085.2|3402
1623665950000|2021-06-14 10:19:10||1085.6||1085.6||1085.6||1085.6|0
1623665960000|2021-06-14 10:19:20|1086.2||1086.2||1086.2||1086.2||0
1623665970000|2021-06-14 10:19:30|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.6|0
1623665980000|2021-06-14 10:19:40|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|2000
1623666000000|2021-06-14 10:20:00|1086.4||1086.4||1086.4||1086.4||0
1623666010000|2021-06-14 10:20:10||1086.2||1086.2||1086.2||1086.2|0
1623666060000|2021-06-14 10:21:00|1086.2|1085.8|1086.4|1086.2|1086.4|1086.2|1086.2|1085.8|72
1623666110000|2021-06-14 10:21:50||1085.8||1085.8||1086||1085.8|0
1623666140000|2021-06-14 10:22:20||1085.6||1085.8||1085.8||1085.6|0
1623666150000|2021-06-14 10:22:30|1086.2||1086.2||1086.2||1086.2||0
1623666170000|2021-06-14 10:22:50|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1086|0
1623666190000|2021-06-14 10:23:10|1086.6|1086.2|1086.8|1086.2|1086.8|1086.2|1086.6|1086.2|170
1623666210000|2021-06-14 10:23:30|1086.6|1086.4|1087.2|1086.6|1087.4|1086.8|1086.6|1086.2|6196
1623666250000|2021-06-14 10:24:10|1087|1086.8|1086.8|1086.4|1087|1086.8|1086.6|1086.4|125
1623666300000|2021-06-14 10:25:00|1087||1086.8||1087||1086.8||0
1623666310000|2021-06-14 10:25:10|1086.6|1086.2|1087|1086.4|1087|1086.4|1086.6|1086.2|1000
1623666320000|2021-06-14 10:25:20|1086.8||1086.8||1086.8||1086.8||0
1623666340000|2021-06-14 10:25:40|1086.6|1086|1086.8|1086.2|1086.8|1086.2|1086.6|1086|801
1623666400000|2021-06-14 10:26:40|||||||||22
1623666450000|2021-06-14 10:27:30|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1623666480000|2021-06-14 10:28:00|1086.8||1087||1087||1086.8||630
1623666490000|2021-06-14 10:28:10|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1623666520000|2021-06-14 10:28:40|1086.6|1086.6|1086.8|1086.2|1086.8|1086.6|1086.6|1086.2|3
1623666550000|2021-06-14 10:29:10|1086.6|1086.6|1086.8|1086.2|1086.8|1086.6|1086.6|1086.2|981
1623666580000|2021-06-14 10:29:40|1087|1086.4|1085.6|1085|1087|1086.4|1085.6|1085|12261
1623666590000|2021-06-14 10:29:50|1085.4|1084.8|1085|1084.4|1085.4|1084.8|1084.8|1084.4|250
1623666600000|2021-06-14 10:30:00|1084.8||1084.8||1084.8||1084.8||0
1623666610000|2021-06-14 10:30:10|1085||1085||1085||1085||0
1623666620000|2021-06-14 10:30:20|1084.8|1084|1084|1083.4|1084.8|1084|1084|1083.4|16626
1623666630000|2021-06-14 10:30:30||1083.6||1083.4||1083.6||1083.4|1316
1623666640000|2021-06-14 10:30:40|1083.8|1083.6|1083.8|1083.2|1083.8|1083.6|1083.8|1083.2|6407
1623666650000|2021-06-14 10:30:50|1083.6|1083|1083.6|1083.2|1083.6|1083.2|1083.6|1082.6|0
1623666660000|2021-06-14 10:31:00|1083.8||1083.8||1083.8||1083.8||0
1623666710000|2021-06-14 10:31:50|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|2217
1623666740000|2021-06-14 10:32:20|1084.2|1083.6|1084.2|1083.4|1084.4|1083.8|1084.2|1083.4|250
1623666750000|2021-06-14 10:32:30|1084.4|1083.6|1084.4|1083.4|1084.4|1083.6|1084.4|1083.4|0
1623666760000|2021-06-14 10:32:40||1083.6||1083.8||1083.8||1083.6|0
1623666820000|2021-06-14 10:33:40|1084.6||1084.6||1084.6||1084.6||0
1623666830000|2021-06-14 10:33:50|1085|1084|1085|1084.4|1085|1084.6|1084.8|1084|9889
1623666840000|2021-06-14 10:34:00||1084.6||1084.6||1084.8||1084.6|0
1623666870000|2021-06-14 10:34:30|1084.8|1084.4|1084.8|1084.2|1085|1084.6|1084.8|1084.2|523
1623666900000|2021-06-14 10:35:00|1084.6|1084|1084.6|1084.2|1084.6|1084.2|1084.6|1083.8|0
1623666910000|2021-06-14 10:35:10|1084.4|1083.8|1084.2|1083.6|1084.4|1083.8|1084.2|1083.6|479
1623666930000|2021-06-14 10:35:30|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|0
1623666940000|2021-06-14 10:35:40|1084.2|1083|1083.8|1082.8|1084.2|1083|1083.8|1082.8|14810
1623666960000|2021-06-14 10:36:00||1083.2||1083.2||1083.2||1083.2|0
1623666970000|2021-06-14 10:36:10|1083.6|1083|1083.4|1082.4|1083.6|1083|1083.4|1082.2|858
1623666980000|2021-06-14 10:36:20||1082.6||1082.8||1082.8||1082.6|0
1623667040000|2021-06-14 10:37:20|1083.2|1082.6|1083.2|1082.4|1083.2|1082.8|1083.2|1082.4|535
1623667060000|2021-06-14 10:37:40|1083|1082.2|1083.4|1082.8|1083.4|1082.8|1083|1082|100
1623667180000|2021-06-14 10:39:40|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|1109
1623667190000|2021-06-14 10:39:50|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1623667260000|2021-06-14 10:41:00||1083.4||1083.4||1083.4||1083.2|1700
1623667270000|2021-06-14 10:41:10|1084|1083.6|1084|1083.4|1084|1083.6|1084|1083.4|721
1623667280000|2021-06-14 10:41:20|1084.2|1083.6|1084.6|1084|1084.6|1084|1084|1083.6|1822
1623667300000|2021-06-14 10:41:40|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1623667310000|2021-06-14 10:41:50|1085|1084.4|1084.8|1084.4|1085|1084.4|1084.8|1084.2|0
1623667320000|2021-06-14 10:42:00|1084.6|1084|1084|1083.2|1084.6|1084|1084|1083.2|762
1623667340000|2021-06-14 10:42:20||1083.4||1083.4||1083.4||1083.4|0
1623667370000|2021-06-14 10:42:50|1084.2|1083.6|1084.4|1083.6|1084.4|1083.8|1084.2|1083.6|200
1623667390000|2021-06-14 10:43:10|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|0
1623667420000|2021-06-14 10:43:40||1084.2||1084||1084.2||1084|678
1623667440000|2021-06-14 10:44:00|1084.8||1084.8||1084.8||1084.8||0
1623667450000|2021-06-14 10:44:10|1085|1084.2|1085|1084.2|1085|1084.2|1085|1084.2|0
1623667490000|2021-06-14 10:44:50||1084.4||1084.4||1084.4||1084.4|0
1623667500000|2021-06-14 10:45:00|1084.8|1084.2|1084.6|1084.2|1084.8|1084.2|1084.6|1084.2|534
1623667530000|2021-06-14 10:45:30|1084.8||1084.8||1084.8||1084.8||0
1623667560000|2021-06-14 10:46:00|1084.6||1084.6||1084.6||1084.6||0
1623667570000|2021-06-14 10:46:10|1084.4|1084|1084.6|1083.6|1084.6|1084|1084.2|1083.4|1471
1623667580000|2021-06-14 10:46:20|1084.4||1084.4||1084.4||1084.4||0
1623667590000|2021-06-14 10:46:30|1084.2|1083.4|1084.2|1083.4|1084.2|1083.4|1084|1083.2|0
1623667640000|2021-06-14 10:47:20|1084.4|1084.2|1084.2|1083.4|1084.4|1084.2|1084.2|1083.4|4500
1623667660000|2021-06-14 10:47:40||1083.2||1083.4||1083.4||1083.2|0
1623667730000|2021-06-14 10:48:50|1084|1083.2|1082.2|1081.6|1084|1083.2|1082.2|1081.4|18373
1623667740000|2021-06-14 10:49:00||1081.8||1081.6||1081.8||1081.6|0
1623667760000|2021-06-14 10:49:20|1082.4|1081.8|1082.6|1082.2|1082.6|1082.2|1082.4|1081.8|1316
1623667770000|2021-06-14 10:49:30|1082.8|1082.4|1083.2|1082.4|1083.4|1082.6|1082.8|1082.4|988
1623667800000|2021-06-14 10:50:00|1083|1082.2|1082.6|1082|1083|1082.2|1082.2|1081.6|1985
1623667810000|2021-06-14 10:50:10||1081.8||1081.8||1081.8||1081.8|0
1623667820000|2021-06-14 10:50:20||1082.4||1082.4||1082.4||1082.4|0
1623667830000|2021-06-14 10:50:30|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1081.8|5
1623667840000|2021-06-14 10:50:40|1082.2|1081.8|1082.4|1081.6|1082.4|1081.8|1082.2|1081.4|36
1623667850000|2021-06-14 10:50:50||1081.8||1081.8||1081.8||1081.8|500
1623667860000|2021-06-14 10:51:00|1082.6|1081.6|1082.6|1082.2|1082.6|1082.2|1082.6|1081.6|0
1623667880000|2021-06-14 10:51:20|||||||||50
1623667890000|2021-06-14 10:51:30||1082||1082||1082||1082|0
1623667910000|2021-06-14 10:51:50|1082.4|1082.2|1082.6|1082.2|1082.6|1082.2|1082.2|1082.2|0
1623668000000|2021-06-14 10:53:20|1082.8|1082.4|1082.8|1082.4|1083.2|1082.8|1082.6|1082.4|9703
1623668010000|2021-06-14 10:53:30|1082.6|1082.2|1082.4|1082.2|1082.6|1082.2|1082.4|1082.2|175
1623668020000|2021-06-14 10:53:40|1082.6||1082.8||1082.8||1082.4||580
1623668070000|2021-06-14 10:54:30|1082.6||1082.6||1082.6||1082.6||0
1623668080000|2021-06-14 10:54:40|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|1175
1623668100000|2021-06-14 10:55:00|1082.6||1082.6||1082.6||1082.6||0
1623668110000|2021-06-14 10:55:10|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1623668190000|2021-06-14 10:56:30|1083|1082.4|1083.4|1082.8|1083.4|1082.8|1083|1082.4|1500
1623668230000|2021-06-14 10:57:10|1083.2|1082.6|1083.2|1082.8|1083.2|1082.8|1083.2|1082.4|0
1623668280000|2021-06-14 10:58:00|1083.4||1083.4||1083.4||1083.4||0
1623668290000|2021-06-14 10:58:10|1083.2||1083.2||1083.2||1083.2||0
1623668310000|2021-06-14 10:58:30|1083|1083|1083.4|1083|1083.4|1083|1083|1082.8|750
1623668360000|2021-06-14 10:59:20|1083.2||1083.2||1083.2||1083.2||0
1623668370000|2021-06-14 10:59:30|1083|1082.8|1083.4|1082.8|1083.4|1082.8|1083|1082.8|34
1623668380000|2021-06-14 10:59:40|1083.2||1083.4||1083.4||1083.2||0
1623668390000|2021-06-14 10:59:50|1083.6|1083|1084|1083.4|1084|1083.4|1083.2|1082.8|1927
1623668530000|2021-06-14 11:02:10|1083.2|1082.4|1084.2|1083|1084.8|1083|1083.2|1082.4|2285
1623668540000|2021-06-14 11:02:20|1084||1083.8||1084||1083.8||0
1623668560000|2021-06-14 11:02:40|1084||1084||1084.2||1084||0
1623668590000|2021-06-14 11:03:10|1083.8||1083.8||1083.8||1083.8||0
1623668600000|2021-06-14 11:03:20|1084||1084||1084||1084||0
1623668610000|2021-06-14 11:03:30|1084.2|1083.4|1084.2|1083.6|1084.2|1083.6|1084.2|1083.4|0
1623668640000|2021-06-14 11:04:00|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|0
1623668660000|2021-06-14 11:04:20|1084.6|1084|1084.8|1084.2|1084.8|1084.2|1084.6|1084|1254
1623668700000|2021-06-14 11:05:00|1084.6|1084.4|1084.6|1084.2|1084.8|1084.4|1084.4|1084.2|1500
1623668710000|2021-06-14 11:05:10|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1084.4|1084|780
1623668730000|2021-06-14 11:05:30|1084.8|1084.4|1085|1084.8|1085|1084.8|1084.8|1084.4|2352
1623668760000|2021-06-14 11:06:00|1085.2|1085|1085.4|1084.8|1085.6|1085|1085.2|1084.8|500
1623668770000|2021-06-14 11:06:10||1085||1085||1085||1085|0
1623668780000|2021-06-14 11:06:20|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1084.8|1084.4|1448
1623668790000|2021-06-14 11:06:30|1085.2||1085.2||1085.2||1085.2||0
1623668800000|2021-06-14 11:06:40|1085||1085||1085||1084.8||0
1623668820000|2021-06-14 11:07:00|1084.8|1084.4|1084.6|1084|1084.8|1084.4|1084.4|1084|6
1623668850000|2021-06-14 11:07:30|1084.8|1084.2|1085|1084.2|1085|1084.2|1084.8|1084.2|0
1623668860000|2021-06-14 11:07:40||1084.4||1084.4||1084.4||1084.4|1000
1623668880000|2021-06-14 11:08:00|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085|1084.6|0
1623668920000|2021-06-14 11:08:40|1085.4||1085.4||1085.4||1085.4||0
1623668930000|2021-06-14 11:08:50||1084.8||1084.8||1084.8||1084.8|0
1623668970000|2021-06-14 11:09:30||1085||1085||1085||1085|0
1623669000000|2021-06-14 11:10:00||1084.8||1084.8||1084.8||1084.8|0
1623669010000|2021-06-14 11:10:10||1085||1085||1085||1085|0
1623669030000|2021-06-14 11:10:30|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1084.8|1084.6|223
1623669040000|2021-06-14 11:10:40|1085.4||1085.4||1085.4||1085.4||0
1623669070000|2021-06-14 11:11:10|1085.2||1085.2||1085.2||1085.2||0
1623669090000|2021-06-14 11:11:30|1085|1084.6|1084.8|1084.6|1085|1084.6|1084.8|1084.6|4
1623669100000|2021-06-14 11:11:40|1085|1084.4|1084.8|1084.2|1085|1084.4|1084.6|1084.2|581
1623669120000|2021-06-14 11:12:00||1084||1084||1084||1084|0
1623669140000|2021-06-14 11:12:20|1084.6||1084.4||1084.6||1084.4||0
1623669150000|2021-06-14 11:12:30|1084.6||1084.8||1084.8||1084.6||0
1623669190000|2021-06-14 11:13:10|1084.6|1083.8|1084.4|1083.8|1084.6|1083.8|1084.4|1083.8|0
1623669200000|2021-06-14 11:13:20|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084|1083.6|591
1623669240000|2021-06-14 11:14:00|1084|1083.4|1083.8|1083.4|1084|1083.4|1083.8|1083.4|354
1623669250000|2021-06-14 11:14:10|1084||1083.8||1084||1083.8||0
1623669300000|2021-06-14 11:15:00|1083.6||1083.8||1083.8||1083.6||0
1623669320000|2021-06-14 11:15:20|1083.6||1083.6||1083.6||1083.6||0
1623669340000|2021-06-14 11:15:40|1083.8||1083.8||1083.8||1083.8||0
1623669370000|2021-06-14 11:16:10|1083.6|1083.2|1083.6|1083|1083.6|1083.2|1083.4|1083|259
1623669380000|2021-06-14 11:16:20|1084.4|1083.2|1083.4|1082.8|1084.4|1083.4|1083.4|1082.8|10454
1623669390000|2021-06-14 11:16:30|1083.2|1082.6|1083|1082.4|1083.2|1082.6|1083|1082.4|0
1623669410000|2021-06-14 11:16:50|1082.8|1082.2|1082.8|1082.2|1082.8|1082.4|1082.8|1082.2|0
1623669420000|2021-06-14 11:17:00|1082.6|1082.6|1082.4|1082|1082.6|1082.6|1082.4|1082|2
1623669440000|2021-06-14 11:17:20|1082.2||1082.2||1082.2||1082.2||0
1623669460000|2021-06-14 11:17:40|1082.4||1082.6||1082.6||1082.4||232
1623669480000|2021-06-14 11:18:00||1082.2||1082.2||1082.2||1082.2|0
1623669490000|2021-06-14 11:18:10|1082.8||1082.8||1082.8||1082.8||0
1623669510000|2021-06-14 11:18:30|1082.6||1082.6||1082.6||1082.6||0
1623669520000|2021-06-14 11:18:40|1082.4|1082|1082.2|1081.8|1082.4|1082|1082.2|1081.8|1325
1623669530000|2021-06-14 11:18:50|1082.4||1082.4||1082.4||1082.4||0
1623669540000|2021-06-14 11:19:00|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|0
1623669570000|2021-06-14 11:19:30|1082.4|1081.8|1081.8|1081.4|1082.4|1081.8|1081.8|1081.2|1500
1623669580000|2021-06-14 11:19:40|1081.6||1081.6||1081.6||1081.6||0
1623669610000|2021-06-14 11:20:10|1081.4|1081|1081.4|1080.8|1081.4|1081|1081.4|1080.8|2
1623669620000|2021-06-14 11:20:20|1081.2||1081.4||1081.6||1081.2||0
1623669630000|2021-06-14 11:20:30|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|0
1623669660000|2021-06-14 11:21:00|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|0
1623669670000|2021-06-14 11:21:10||1081||1081||1081||1081|0
1623669690000|2021-06-14 11:21:30|1081.2|1080.6|1081|1080.4|1081.2|1080.6|1081|1080.2|654
1623669700000|2021-06-14 11:21:40|1081.2||1081.2||1081.2||1081.2||0
1623669730000|2021-06-14 11:22:10||1080.6||1080.6||1080.6||1080.6|0
1623669740000|2021-06-14 11:22:20|1081.4||1081.4||1081.4||1081.4||0
1623669750000|2021-06-14 11:22:30|1080.6|1080.4|1081|1080.6|1081.2|1080.6|1080.6|1080.4|5000
1623669800000|2021-06-14 11:23:20|1081.2||1081.2||1081.2||1081.2||0
1623669810000|2021-06-14 11:23:30|1081||1081||1081||1081||0
1623669820000|2021-06-14 11:23:40|1081.2||1081.2||1081.2||1081.2||0
1623669900000|2021-06-14 11:25:00|1081|1080.4|1080.6|1080|1081|1080.4|1080.6|1080|2
1623669910000|2021-06-14 11:25:10|1080.8||1080.8||1080.8||1080.8||0
1623669920000|2021-06-14 11:25:20|1080.6||1080.6||1080.6||1080.6||0
1623669970000|2021-06-14 11:26:10|1080.4|1080.2|1080.2|1080|1080.4|1080.2|1080.2|1080|3149
1623669980000|2021-06-14 11:26:20|1080|1079.8|1079.8|1079.4|1080|1079.8|1079.6|1079.2|14548
1623670000000|2021-06-14 11:26:40|1079.6|1079.6|1080|1079.8|1080|1079.8|1079.6|1079.4|6279
1623670010000|2021-06-14 11:26:50|1080.2|1080|1081|1080.6|1081|1080.6|1080.2|1080|3130
1623670020000|2021-06-14 11:27:00|1081.2|1081|1081.2|1080.6|1081.2|1081|1081|1080.6|3000
1623670030000|2021-06-14 11:27:10|1081.4|1080.8|1081.4|1080.8|1081.6|1081.2|1081.4|1080.6|3150
1623670180000|2021-06-14 11:29:40|1081.2|1080.6|1081|1080.4|1081.2|1080.6|1080.8|1080.4|277
1623670190000|2021-06-14 11:29:50|1080.8|1080.6|1081.2|1080.6|1081.2|1080.8|1080.8|1080.6|0
1623670200000|2021-06-14 11:30:00|1081|1080.4|1081|1080.2|1081|1080.4|1081|1080.2|500
1623670230000|2021-06-14 11:30:30||1080.4||1080.4||1080.4||1080.4|0
1623670240000|2021-06-14 11:30:40|1081.2|1080.6|1081|1080.4|1081.4|1080.6|1081|1080.4|3000
1623670250000|2021-06-14 11:30:50|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|0
1623670260000|2021-06-14 11:31:00|1080.6|1080|1080.6|1080|1080.8|1080.2|1080.6|1080|0
1623670270000|2021-06-14 11:31:10||1080.2||1080.2||1080.2||1080.2|0
1623670290000|2021-06-14 11:31:30||1080||1080||1080||1080|0
1623670350000|2021-06-14 11:32:30|1080.8|1080.4|1081|1080.6|1081|1080.8|1080.8|1080.4|2583
1623670360000|2021-06-14 11:32:40||1080.4||1080.4||1080.4||1080.4|0
1623670390000|2021-06-14 11:33:10|1080.8|1080.2|1080.6|1080|1080.8|1080.2|1080.6|1080|3000
1623670400000|2021-06-14 11:33:20|1080.4||1080.6||1080.6||1080.4||20
1623670450000|2021-06-14 11:34:10||1080.2||1080.2||1080.2||1080.2|0
1623670460000|2021-06-14 11:34:20||1080||1080||1080||1080|0
1623670520000|2021-06-14 11:35:20||1080.2||1080||1080.2||1080|500
1623670580000|2021-06-14 11:36:20|1080.8||1080.8||1080.8||1080.8||0
1623670610000|2021-06-14 11:36:50|1081|1080.2|1081|1080.2|1081|1080.2|1081|1080.2|0
1623670620000|2021-06-14 11:37:00|1081.2|1080.4|1081.2|1080.4|1081.2|1080.4|1081.2|1080.4|168
1623670640000|2021-06-14 11:37:20|1081|1080.2|1080.6|1080|1081|1080.2|1080.4|1080|0
1623670670000|2021-06-14 11:37:50|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|0
1623670680000|2021-06-14 11:38:00|1080.6|1080|1080.6|1080|1080.8|1080|1080.6|1080|0
1623670700000|2021-06-14 11:38:20|1080.4||1080.4||1080.4||1080.4||0
1623670710000|2021-06-14 11:38:30|1080.6||1080.4||1080.6||1080.4||73
1623670720000|2021-06-14 11:38:40|1080.6|1080.2|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|1000
1623670750000|2021-06-14 11:39:10|1081|1080.4|1081|1080.4|1081|1080.6|1081|1080.4|11
1623670760000|2021-06-14 11:39:20|1080.8|1080.2|1081|1080.2|1081|1080.2|1080.8|1080.2|0
1623670780000|2021-06-14 11:39:40|1080.8||1080.8||1080.8||1080.8||0
1623670790000|2021-06-14 11:39:50|1080.6|1080.4|1080|1079.8|1080.6|1080.4|1080|1079.8|2147
1623670800000|2021-06-14 11:40:00|1079.8|1079.6|1079.8|1079.6|1080|1079.6|1079.8|1079.4|2971
1623670810000|2021-06-14 11:40:10|1079.6|1079.4|1079.8|1079.2|1079.8|1079.4|1079.6|1079|571
1623670820000|2021-06-14 11:40:20|1079.6||1079.8||1079.8||1079.6||0
1623670830000|2021-06-14 11:40:30|1080|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.4|0
1623670870000|2021-06-14 11:41:10|1080||1080||1080||1080||0
1623670930000|2021-06-14 11:42:10|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|0
1623670940000|2021-06-14 11:42:20|1080.4|1079.8|1080.6|1080.4|1081|1080.6|1080.4|1079.8|5937
1623670950000|2021-06-14 11:42:30|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080.2|291
1623670970000|2021-06-14 11:42:50|||||||||5
1623670990000|2021-06-14 11:43:10|1080.8|1080.4|1081|1080.4|1081|1080.4|1080.8|1080.4|2500
1623671000000|2021-06-14 11:43:20|1081.2|1080.6|1081.4|1080.8|1081.8|1081.2|1081.2|1080.6|926
1623671010000|2021-06-14 11:43:30|1081.2|1080.6|1081|1080.8|1081.2|1080.8|1081|1080.6|550
1623671020000|2021-06-14 11:43:40|1081.2|1080.6|1081.2|1080.8|1081.2|1080.8|1081.2|1080.6|4
1623671040000|2021-06-14 11:44:00|1081|1080.6|1081|1080.8|1081|1080.8|1081|1080.6|550
1623671050000|2021-06-14 11:44:10|1081.2||1081||1081.2||1081||0
1623671060000|2021-06-14 11:44:20|1081.2||1081.2||1081.2||1081.2||0
1623671070000|2021-06-14 11:44:30|1081.4|1081|1081.6|1081|1081.6|1081|1081.2|1081|0
1623671090000|2021-06-14 11:44:50|1081.4|1080.8|1080.8|1080.2|1081.4|1080.8|1080.6|1080.2|4195
1623671120000|2021-06-14 11:45:20|1081.2|1081|1082.2|1081.6|1082.2|1081.8|1081|1080.4|31579
1623671130000|2021-06-14 11:45:30|1081.8|1081.8|1081.8|1081.4|1081.8|1081.8|1081.8|1081.4|500
1623671140000|2021-06-14 11:45:40|1081.6|1081.2|1082|1081.4|1082|1081.4|1081.6|1081|620
1623671150000|2021-06-14 11:45:50||1081.6||1081.6||1081.6||1081.4|0
1623671280000|2021-06-14 11:48:00|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|2820
1623671290000|2021-06-14 11:48:10|1081.6||1081.6||1081.6||1081.6||0
1623671300000|2021-06-14 11:48:20|1081.4|1081|1081|1080.4|1081.4|1081|1081|1080.4|5447
1623671310000|2021-06-14 11:48:30|1081.2|1080.6|1081|1080.6|1081.2|1080.6|1081|1080.6|0
1623671320000|2021-06-14 11:48:40|1081.2||1081.2||1081.2||1081.2||0
1623671340000|2021-06-14 11:49:00|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|0
1623671360000|2021-06-14 11:49:20|1081.2|1081|1081.4|1080.8|1081.4|1081|1081.2|1080.8|865
1623671380000|2021-06-14 11:49:40|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|0
1623671400000|2021-06-14 11:50:00|1081.4||1081.4||1081.4||1081.4||0
1623671430000|2021-06-14 11:50:30|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|0
1623671440000|2021-06-14 11:50:40|1081.6|1081.2|1081.6|1081|1081.6|1081.2|1081.4|1081|1000
1623671450000|2021-06-14 11:50:50|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|0
1623671470000|2021-06-14 11:51:10||1081.4||1081.4||1081.4||1081.4|0
1623671500000|2021-06-14 11:51:40||1081.2||1081.4||1081.4||1081.2|0
1623671510000|2021-06-14 11:51:50|1082|1081.6|1082.2|1081.8|1082.2|1082|1082|1081.6|9316
1623671520000|2021-06-14 11:52:00|1082|1081.6|1081.8|1081.4|1082|1081.6|1081.6|1081.2|441
1623671600000|2021-06-14 11:53:20|1081.6|1081|1081.4|1081|1081.6|1081|1081.2|1080.8|2
1623671610000|2021-06-14 11:53:30|1081.6|1081.2|1081.6|1081|1081.6|1081.2|1081.6|1081|553
1623671620000|2021-06-14 11:53:40|1081.4|1081.2|1081.8|1081.2|1082|1081.6|1081.4|1081|7193
1623671640000|2021-06-14 11:54:00|1082||1081.8||1082||1081.8||0
1623671660000|2021-06-14 11:54:20|1082|1081.4|1082.2|1081.6|1082.2|1081.6|1082|1081.4|1188
1623671690000|2021-06-14 11:54:50|1082|1081.4|1081.6|1081.2|1082|1081.4|1081.4|1081.2|451
1623671700000|2021-06-14 11:55:00|1081.4||1081.4||1081.4||1081.4||85
1623671740000|2021-06-14 11:55:40|1081.6||1081.8||1081.8||1081.6||0
1623671760000|2021-06-14 11:56:00|1081.6||1081.6||1081.6||1081.6||0
1623671790000|2021-06-14 11:56:30|1081.4||1081.6||1081.6||1081.4||13
1623671820000|2021-06-14 11:57:00|1081.4|1081|1081.4|1081.2|1081.4|1081.2|1081.4|1081|56
1623671830000|2021-06-14 11:57:10|1081.6||1081.8||1081.8||1081.6||0
1623671840000|2021-06-14 11:57:20||1081.4||1081.4||1081.4||1081.4|0
1623671850000|2021-06-14 11:57:30|1082||1082||1082||1082||0
1623671880000|2021-06-14 11:58:00|1081.8||1082||1082||1081.8||0
1623671910000|2021-06-14 11:58:30|1082.2|1081.6|1083.4|1083|1083.4|1083|1082.2|1081.6|4330
1623671920000|2021-06-14 11:58:40|1083|1082.8|1083.2|1082.6|1083.4|1082.8|1082.8|1082.6|4359
1623671930000|2021-06-14 11:58:50|1083.4|1082.8|1083.2|1082.6|1083.4|1082.8|1083.2|1082.6|0
1623671940000|2021-06-14 11:59:00|1083.4|1082.8|1083.6|1082.8|1083.8|1083.2|1083.4|1082.8|6054
1623671970000|2021-06-14 11:59:30||1083||1083||1083||1083|0
1623671990000|2021-06-14 11:59:50|1083.8|1083.2|1084|1083.4|1084|1083.4|1083.8|1083.2|0
1623672000000|2021-06-14 12:00:00|1084.2|1083.6|1084|1083.6|1084.2|1083.8|1084|1083.4|48
1623672020000|2021-06-14 12:00:20|1084.2|1083.8|1083.8|1083.6|1084.2|1083.8|1083.8|1083.6|2386
1623672030000|2021-06-14 12:00:30|1084||1084||1084||1083.8||0
1623672040000|2021-06-14 12:00:40|1083.8|1083.4|1083.6|1083|1083.8|1083.4|1083.6|1083|5
1623672050000|2021-06-14 12:00:50|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1623672080000|2021-06-14 12:01:20||1083||1083||1083||1083|0
1623672140000|2021-06-14 12:02:20|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.6|1083.2|0
1623672150000|2021-06-14 12:02:30|1083.6||1083.8||1083.8||1083.6||0
1623672160000|2021-06-14 12:02:40|1083.6||1083.8||1083.8||1083.6||0
1623672170000|2021-06-14 12:02:50|1083.6|1083|1083.6|1083|1083.6|1083|1083.4|1083|1265
1623672270000|2021-06-14 12:04:30|1083.8|1083.2|1083.8|1083.4|1083.8|1083.4|1083.8|1083.2|1114
1623672280000|2021-06-14 12:04:40||1083.2||1083.2||1083.2||1083.2|0
1623672290000|2021-06-14 12:04:50|1083.6||1083.6||1083.6||1083.6||0
1623672310000|2021-06-14 12:05:10||1083.4||1083.2||1083.4||1083.2|4
1623672340000|2021-06-14 12:05:40|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|0
1623672410000|2021-06-14 12:06:50|1084.2|1084|1084|1083.4|1084.2|1084|1084|1083.4|10000
1623672430000|2021-06-14 12:07:10|1083.8|1083.6|1083.6|1083.2|1083.8|1083.6|1083.6|1083.2|4911
1623672440000|2021-06-14 12:07:20|1083.4|1083|1083.2|1083|1083.4|1083|1083.2|1083|0
1623672480000|2021-06-14 12:08:00|1083|1082.8|1083|1082.6|1083|1082.8|1083|1082.6|106
1623672490000|2021-06-14 12:08:10|1082.8|1082.4|1082.4|1082.2|1082.8|1082.4|1082.4|1082|868
1623672500000|2021-06-14 12:08:20||1082||1082||1082||1082|0
1623672510000|2021-06-14 12:08:30|1082.6|1082.2|1083|1082.2|1083|1082.2|1082.6|1082.2|190
1623672540000|2021-06-14 12:09:00|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|6252
1623672550000|2021-06-14 12:09:10||1082||1082||1082||1082|0
1623672560000|2021-06-14 12:09:20|1082.4||1082.4||1082.4||1082.4||0
1623672580000|2021-06-14 12:09:40|1082.6||1082.6||1082.6||1082.6||0
1623672610000|2021-06-14 12:10:10||1082.2||1082.2||1082.2||1082.2|0
1623672630000|2021-06-14 12:10:30|1082.4||1082.4||1082.4||1082.4||0
1623672670000|2021-06-14 12:11:10|1082.2|1082|1082|1081.6|1082.2|1082|1082|1081.6|303
1623672680000|2021-06-14 12:11:20|1082.2||1082.2||1082.2||1082.2||0
1623672700000|2021-06-14 12:11:40|1082||1082||1082||1082||0
1623672710000|2021-06-14 12:11:50|||||||||141
1623672740000|2021-06-14 12:12:20|1081.8|1081.4|1082|1081.4|1082|1081.4|1081.8|1081.2|148
1623672760000|2021-06-14 12:12:40|1081.8|1081.2|1082|1081.2|1082|1081.4|1081.8|1081.2|0
1623672920000|2021-06-14 12:15:20||1081.4||1081.4||1081.4||1081.4|0
1623672960000|2021-06-14 12:16:00||1081.6||1081.6||1081.6||1081.6|0
1623672990000|2021-06-14 12:16:30||1081.4||1081.4||1081.4||1081.4|0
1623673010000|2021-06-14 12:16:50||1081.6||1081.4||1081.6||1081.4|0
1623673030000|2021-06-14 12:17:10|1081.8|1081.6|1081.8|1081.6|1081.8|1081.6|1081.8|1081.6|14
1623673050000|2021-06-14 12:17:30|1081.6|1081.4|1081.8|1081.4|1081.8|1081.4|1081.6|1081.4|574
1623673080000|2021-06-14 12:18:00||1081.6||1081.6||1081.6||1081.6|430
1623673140000|2021-06-14 12:19:00|1082|1081.4|1081.8|1081.4|1082|1081.4|1081.8|1081.4|1385
1623673150000|2021-06-14 12:19:10|1082||1082||1082||1082||0
1623673160000|2021-06-14 12:19:20|1081.8||1081.8||1081.8||1081.6||0
1623673170000|2021-06-14 12:19:30|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.6|0
1623673180000|2021-06-14 12:19:40|1082.2|1081.8|1082.2|1081.6|1082.2|1081.8|1082|1081.6|100
1623673260000|2021-06-14 12:21:00|1082.4|1081.8|1082.2|1081.8|1082.4|1082|1082.2|1081.8|2410
1623673290000|2021-06-14 12:21:30|1082.4|1082|1082.2|1081.8|1082.6|1082|1082.2|1081.8|410
1623673300000|2021-06-14 12:21:40||1081.6||1081.6||1081.6||1081.6|0
1623673310000|2021-06-14 12:21:50|1082|1081.4|1080.8|1080.4|1082|1081.4|1080.8|1080.4|4896
1623673320000|2021-06-14 12:22:00|1080.6|1080.2|1080.4|1079.8|1080.6|1080.2|1080|1079.6|9937
1623673330000|2021-06-14 12:22:10|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|0
1623673350000|2021-06-14 12:22:30|1080|1078.2|1079|1078.4|1080|1078.8|1079|1078.2|29089
1623673360000|2021-06-14 12:22:40|1079.2|1078.6|1079.8|1079.4|1079.8|1079.4|1079.2|1078.6|4882
1623673450000|2021-06-14 12:24:10|1080|1079.6|1080|1079.8|1080|1079.8|1080|1079.6|750
1623673480000|2021-06-14 12:24:40||1079.6||1079.6||1079.6||1079.6|0
1623673490000|2021-06-14 12:24:50|1079.8|1079.4|1079.6|1079|1079.8|1079.4|1079.6|1079|0
1623673530000|2021-06-14 12:25:30|1079.4|1078.8|1078.6|1078|1079.4|1078.8|1078.6|1077.8|69
1623673540000|2021-06-14 12:25:40||1078.2||1078.2||1078.2||1078.2|0
1623673560000|2021-06-14 12:26:00|1078.4|1078|1078.2|1077.6|1078.4|1078|1078|1077.4|547
1623673600000|2021-06-14 12:26:40|1078|1077.4|1078|1077|1078|1077.4|1077.6|1076.8|0
1623673610000|2021-06-14 12:26:50|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1623673620000|2021-06-14 12:27:00|1077.6|1077|1077.4|1076.8|1077.6|1077|1077.2|1076.8|0
1623673660000|2021-06-14 12:27:40||1077||1077||1077||1076.8|0
1623673730000|2021-06-14 12:28:50|1077.6||1077.6||1077.6||1077.6||0
1623673740000|2021-06-14 12:29:00|1077.8|1077.2|1078|1077.6|1078.2|1077.6|1077.8|1077.2|292
1623673750000|2021-06-14 12:29:10|1077.8|1077.4|1076.8|1076.2|1077.8|1077.4|1076.4|1076|2173
1623673760000|2021-06-14 12:29:20|1077||1077.2||1077.2||1077||0
1623673790000|2021-06-14 12:29:50|1077.4||1077.4||1077.4||1077.4||0
1623673810000|2021-06-14 12:30:10||1076.4||1076.6||1076.6||1076.4|0
1623673830000|2021-06-14 12:30:30||1076.8||1076.8||1077||1076.8|0
1623673840000|2021-06-14 12:30:40|1077.6|1077|1077.8|1077.4|1077.8|1077.4|1077.6|1077|405
1623673870000|2021-06-14 12:31:10|1077.6|1077.2|1077.4|1076.8|1077.6|1077.2|1077.4|1076.6|297
1623673910000|2021-06-14 12:31:50|1077.2|1076.4|1077|1076.2|1077.2|1076.4|1077|1076.2|205
1623673920000|2021-06-14 12:32:00||1076||1076||1076||1076|0
1623673930000|2021-06-14 12:32:10||1076.4||1076.4||1076.4||1076.4|0
1623673950000|2021-06-14 12:32:30|1076.8|1076|1076.6|1075.6|1076.8|1076|1076|1075.4|7373
1623673970000|2021-06-14 12:32:50||1075.8||1076||1076||1075.8|0
1623673990000|2021-06-14 12:33:10|1076.8|1076.2|1076.8|1076.2|1077|1076.6|1076.8|1076.2|2501
1623674070000|2021-06-14 12:34:30|1077|1076.4|1077.2|1076.6|1077.4|1076.8|1077|1076.4|352
1623674080000|2021-06-14 12:34:40||1076.8||1076.8||1076.8||1076.8|0
1623674100000|2021-06-14 12:35:00||1077||1076.6||1077||1076.6|313
1623674110000|2021-06-14 12:35:10|1076.6|1076.4|1076.6|1076|1076.6|1076.4|1076.6|1076|1263
1623674130000|2021-06-14 12:35:30|1076.8|1076.2|1077|1076.4|1077|1076.4|1076.8|1076.2|746
1623674140000|2021-06-14 12:35:40|1077.2|1076.6|1077.4|1076.8|1077.6|1076.8|1077.2|1076.6|667
1623674180000|2021-06-14 12:36:20|1077.2|1076.6|1076.8|1076.4|1077.2|1076.6|1076.6|1076|44
1623674210000|2021-06-14 12:36:50|1077||1077||1077||1077||0
1623674230000|2021-06-14 12:37:10|1077.2||1077.2||1077.2||1077.2||0
1623674240000|2021-06-14 12:37:20|1077.4|1076.6|1077.8|1077.4|1077.8|1077.4|1077.4|1076.6|1694
1623674250000|2021-06-14 12:37:30|1077.6|1077.2|1077.6|1077|1077.6|1077.2|1077.6|1077|2
1623674260000|2021-06-14 12:37:40|1077.4|1076.8|1077.6|1077|1077.6|1077|1077.2|1076.6|0
1623674270000|2021-06-14 12:37:50|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1623674280000|2021-06-14 12:38:00|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|286
1623674290000|2021-06-14 12:38:10|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|40
1623674300000|2021-06-14 12:38:20|1078.4||1078.4||1078.4||1078.4||0
1623674340000|2021-06-14 12:39:00|1078.6|1077.8|1078.8|1078.4|1078.8|1078.4|1078.6|1077.8|2997
1623674350000|2021-06-14 12:39:10|||||||||5
1623674360000|2021-06-14 12:39:20|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|1885
1623674370000|2021-06-14 12:39:30|1079|1078.6|1079|1078.4|1079|1078.6|1079|1078.4|364
1623674390000|2021-06-14 12:39:50|1079.2|1078.6|1079.6|1078.8|1079.6|1078.8|1079.2|1078.6|622
1623674400000|2021-06-14 12:40:00|1079.8|1079|1079.8|1079|1079.8|1079|1079.8|1079|0
1623674410000|2021-06-14 12:40:10|1079.6|1079.2|1079.6|1078.8|1079.6|1079.4|1079.4|1078.8|7
1623674420000|2021-06-14 12:40:20|1079.8|1079|1079.8|1079.2|1079.8|1079.2|1079.8|1079|0
1623674440000|2021-06-14 12:40:40|1079.6|1079.6|1079.8|1079.2|1079.8|1079.6|1079.6|1079.2|2
1623674450000|2021-06-14 12:40:50|1079.6|1079.6|1080|1079.2|1080|1079.6|1079.6|1079|325
1623674470000|2021-06-14 12:41:10|1080.2||1080.2||1080.2||1080.2||1000
1623674480000|2021-06-14 12:41:20||1079.4||1079.6||1079.6||1079.4|0
1623674500000|2021-06-14 12:41:40|1080|1079.4|1078.8|1078.2|1080|1079.6|1078.6|1078|5230
1623674510000|2021-06-14 12:41:50|1079|1078.4|1080.6|1080|1080.6|1080|1079|1078.4|2517
1623674520000|2021-06-14 12:42:00|1080.8|1080.2|1080.8|1080.2|1081|1080.4|1080.6|1080|836
1623674550000|2021-06-14 12:42:30|||||||||410
1623674560000|2021-06-14 12:42:40|1080.6|1079.8|1080.6|1079.8|1080.6|1079.8|1080.4|1079.8|200
1623674570000|2021-06-14 12:42:50|1080.8|1080|1080.8|1080.2|1080.8|1080.2|1080.8|1080|0
1623674580000|2021-06-14 12:43:00|1080.6|1080|1080.4|1079.8|1080.6|1080|1080.4|1079.8|550
1623674610000|2021-06-14 12:43:30|1080.6|1080|1080.8|1080|1080.8|1080|1080.6|1080|0
1623674620000|2021-06-14 12:43:40|1080.4|1080.2|1080.6|1080.2|1080.8|1080.2|1080.4|1080.2|2387
1623674630000|2021-06-14 12:43:50|1081|1080.8|1080.8|1080.2|1081.2|1080.8|1080.6|1080.2|8705
1623674640000|2021-06-14 12:44:00|1080.6|1080|1080.2|1079.8|1080.8|1080|1080.2|1079.8|591
1623674650000|2021-06-14 12:44:10|1080|1079.6|1077.6|1076.8|1080.2|1079.8|1076.8|1075.8|13417
1623674660000|2021-06-14 12:44:20|1077.8|1077|1078.4|1077.2|1078.8|1078.2|1077.6|1077|3400
1623674680000|2021-06-14 12:44:40|1078.2|1077|1078|1077.2|1078.2|1077.2|1077.8|1077|0
1623674700000|2021-06-14 12:45:00|1078.2|1077.4|1078.4|1077.2|1078.4|1077.6|1078.2|1077.2|185
1623674730000|2021-06-14 12:45:30||1077.8||1077.8||1077.8||1077.8|0
1623674740000|2021-06-14 12:45:40|1078.6|1078|1078.8|1078|1079|1078.4|1078.6|1078|0
1623674760000|2021-06-14 12:46:00|1078.6|1077.8|1077.4|1076.4|1078.6|1077.8|1077.2|1076.4|776
1623674770000|2021-06-14 12:46:10|1077.2|1076.2|1076.4|1075.4|1077.2|1076.2|1076.2|1075.2|0
1623674780000|2021-06-14 12:46:20|1076.6|1075.6|1076.6|1075.8|1076.6|1075.8|1076.2|1075.2|5250
1623674790000|2021-06-14 12:46:30|1076.8|1076|1076.8|1076|1076.8|1076|1076.8|1076|0
1623674800000|2021-06-14 12:46:40|1077|1076.2|1077|1076.6|1077|1076.6|1076.8|1076|1301
1623674820000|2021-06-14 12:47:00|1077.2|1076.8|1077.4|1076.6|1077.4|1076.8|1077.2|1076.6|129
1623674830000|2021-06-14 12:47:10||1076.8||1076.8||1076.8||1076.8|0
1623674850000|2021-06-14 12:47:30|1077.2|1076.6|1077.4|1076.6|1077.4|1076.6|1077|1076.6|50
1623674880000|2021-06-14 12:48:00|1077.2||1077.2||1077.4||1077.2||92
1623674890000|2021-06-14 12:48:10|1077.4||1077.4||1077.4||1077.4||0
1623674920000|2021-06-14 12:48:40|1077.2|1076.4|1076.8|1076.2|1077.2|1076.6|1076.6|1076|310
1623674930000|2021-06-14 12:48:50|1076.6||1076.8||1076.8||1076.6||0
1623674940000|2021-06-14 12:49:00|1077||1077||1077||1077||0
1623674960000|2021-06-14 12:49:20|1076.8||1077||1077||1076.8||0
1623674970000|2021-06-14 12:49:30|1076.8||1076.8||1076.8||1076.8||0
1623674980000|2021-06-14 12:49:40|1077||1077||1077||1077||0
1623674990000|2021-06-14 12:49:50|1076.8||1077||1077||1076.8||0
1623675020000|2021-06-14 12:50:20|1077.2|1076.4|1078|1077.4|1078|1077.6|1077.2|1076.4|3225
1623675030000|2021-06-14 12:50:30|1077.8|1077.2|1078.4|1077.8|1078.4|1077.8|1077.8|1077|670
1623675040000|2021-06-14 12:50:40|1078.6|1078|1078.4|1077.8|1078.6|1078|1078.4|1077.8|0
1623675050000|2021-06-14 12:50:50|1078.6|1078|1078.8|1078|1078.8|1078|1078.6|1078|0
1623675060000|2021-06-14 12:51:00|1079|1078.2|1079|1078.4|1079|1078.4|1079|1078.2|0
1623675080000|2021-06-14 12:51:20|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.6|1078.2|1251
1623675090000|2021-06-14 12:51:30|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|0
1623675150000|2021-06-14 12:52:30||1078.6||1078.6||1078.6||1078.6|0
1623675160000|2021-06-14 12:52:40|1078.8|1078.4|1079|1078.4|1079|1078.4|1078.6|1078.2|1392
1623675170000|2021-06-14 12:52:50||1078.6||1078.6||1078.6||1078.4|0
1623675200000|2021-06-14 12:53:20|1079.2||1079.2||1079.2||1079.2||0
1623675230000|2021-06-14 12:53:50|1079||1079||1079||1079||0
1623675240000|2021-06-14 12:54:00|1079.2|1078.8|1079.6|1079.2|1079.6|1079.2|1079.2|1078.6|613
1623675250000|2021-06-14 12:54:10||1079||1079||1079.2||1079|0
1623675260000|2021-06-14 12:54:20||1079.2||1079.4||1079.4||1079.2|915
1623675270000|2021-06-14 12:54:30|1079.8||1079.8||1079.8||1079.8||75
1623675280000|2021-06-14 12:54:40|1080|1079.6|1079|1078.6|1080.2|1079.6|1079|1078.6|4883
1623675320000|2021-06-14 12:55:20|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.6|1078.2|3
1623675330000|2021-06-14 12:55:30|1079||1079||1079||1079||0
1623675340000|2021-06-14 12:55:40|1078.8||1078.8||1078.8||1078.8||0
1623675370000|2021-06-14 12:56:10|1079|1078.4|1079|1078.4|1079.2|1078.6|1078.8|1078.4|0
1623675380000|2021-06-14 12:56:20|1078.8||1078.8||1078.8||1078.8||15
1623675410000|2021-06-14 12:56:50|1079||1078.8||1079||1078.8||0
1623675450000|2021-06-14 12:57:30|1078.6|1078|1078.4|1078.2|1078.6|1078.2|1078.4|1077.8|9
1623675460000|2021-06-14 12:57:40|1078.2|1077.8|1078.2|1077.4|1078.4|1077.8|1078.2|1077.4|1254
1623675470000|2021-06-14 12:57:50|1078.4|1077.6|1078.4|1077.6|1078.4|1077.6|1078.4|1077.6|0
1623675480000|2021-06-14 12:58:00|1078.6|1077.8|1078.6|1077.8|1078.6|1077.8|1078.6|1077.8|0
1623675490000|2021-06-14 12:58:10|1078.8|1078|1079|1078.2|1079|1078.2|1078.8|1078|0
1623675500000|2021-06-14 12:58:20|1078.8|1078|1078.8|1078.2|1078.8|1078.2|1078.8|1078|0
1623675510000|2021-06-14 12:58:30|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|0
1623675520000|2021-06-14 12:58:40|1078.4|1077.8|1078.2|1077.6|1078.4|1077.8|1078.2|1077.6|0
1623675530000|2021-06-14 12:58:50||1078||1078||1078||1078|0
1623675540000|2021-06-14 12:59:00|1078|1077.6|1078.2|1077.6|1078.2|1077.6|1078|1077.6|3
1623675590000|2021-06-14 12:59:50||1077.8||1077.8||1077.8||1077.8|0
1623675610000|2021-06-14 13:00:10||1078||1077.8||1078||1077.8|0
1623675620000|2021-06-14 13:00:20||1078||1078||1078||1078|0
1623675660000|2021-06-14 13:01:00|1078|1077.6|1078|1077.4|1078|1077.6|1078|1077.4|2
1623675690000|2021-06-14 13:01:30||1077.8||1077.8||1077.8||1077.8|0
1623675720000|2021-06-14 13:02:00|1078.2|1078|1078.2|1077.6|1078.2|1078|1078|1077.6|7061
1623675730000|2021-06-14 13:02:10|1078|1077.4|1078|1077.4|1078|1077.4|1077.6|1077.2|1000
1623675740000|2021-06-14 13:02:20|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|0
1623675770000|2021-06-14 13:02:50|1078|1077.4|1078|1077.4|1078|1077.4|1077.8|1077.4|141
1623675780000|2021-06-14 13:03:00||1077.6||1077.6||1077.6||1077.6|416
1623675800000|2021-06-14 13:03:20||1077.4||1077.4||1077.4||1077.4|0
1623675820000|2021-06-14 13:03:40|1077.8||1078||1078||1077.8||1
1623675830000|2021-06-14 13:03:50|1077.8||1077.8||1077.8||1077.8||0
1623675840000|2021-06-14 13:04:00|1077.6|1077.2|1077.6|1077|1077.6|1077.2|1077.4|1077|758
1623675850000|2021-06-14 13:04:10|1077.4|1076.8|1077|1076.4|1077.4|1076.8|1077|1076.4|562
1623675860000|2021-06-14 13:04:20|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|0
1623675870000|2021-06-14 13:04:30|1076.6|1076|1076.4|1076|1076.6|1076|1076.4|1075.6|0
1623675880000|2021-06-14 13:04:40|1076.6||1076.6||1076.6||1076.6||0
1623675900000|2021-06-14 13:05:00|1077|1076.8|1077|1076.2|1077|1076.8|1076.8|1076|9450
1623675940000|2021-06-14 13:05:40|1077.2|1076.4|1077.4|1076.8|1077.4|1076.8|1077.2|1076.4|1859
1623675950000|2021-06-14 13:05:50|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|0
1623675960000|2021-06-14 13:06:00|1077.4|1076.6|1077.4|1076.6|1077.4|1076.6|1077.4|1076.6|0
1623676010000|2021-06-14 13:06:50||1076.8||1076.8||1076.8||1076.8|0
1623676030000|2021-06-14 13:07:10|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|0
1623676060000|2021-06-14 13:07:40|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|464
1623676080000|2021-06-14 13:08:00|1077.2|1076.6|1076.8|1076.2|1077.2|1076.6|1076.8|1076.2|1200
1623676090000|2021-06-14 13:08:10|1076.6|1076|1076.8|1076.2|1076.8|1076.2|1076.6|1076|0
1623676100000|2021-06-14 13:08:20||1076||1076.2||1076.2||1076|0
1623676110000|2021-06-14 13:08:30|1077|1076.4|1077|1076.4|1077|1076.4|1077|1076.4|950
1623676120000|2021-06-14 13:08:40|1077.2|1076.6|1077|1076.4|1077.2|1076.6|1077|1076.4|200
1623676140000|2021-06-14 13:09:00|1076.8|1076.2|1076.4|1075.8|1076.8|1076.2|1076.4|1075.8|1867
1623676160000|2021-06-14 13:09:20|1076.6|1076|1076.6|1076.2|1076.6|1076.4|1076.4|1076|4754
1623676170000|2021-06-14 13:09:30||1076.4||1076.4||1076.4||1076.4|0
1623676180000|2021-06-14 13:09:40|1076.8|1076.6|1077|1076.4|1077|1076.6|1076.8|1076.4|303
1623676210000|2021-06-14 13:10:10|1076.8||1076.8||1076.8||1076.8||0
1623676220000|2021-06-14 13:10:20|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076|38
1623676230000|2021-06-14 13:10:30|1076.8||1076.8||1076.8||1076.8||0
1623676260000|2021-06-14 13:11:00|1076.6|1076|1076.4|1075.8|1076.6|1076|1076.2|1075.6|312
1623676270000|2021-06-14 13:11:10||1075.6||1075.6||1075.6||1075.6|0
1623676300000|2021-06-14 13:11:40|1076.2|1075.4|1076.2|1075.6|1076.2|1075.6|1076.2|1075.4|0
1623676310000|2021-06-14 13:11:50|1076||1076||1076.2||1076||0
1623676320000|2021-06-14 13:12:00|1076.2|1075.8|1076.2|1075.6|1076.4|1075.8|1076|1075.6|4034
1623676370000|2021-06-14 13:12:50|1076|1076|1076|1075.6|1076|1076|1076|1075.6|90
1623676380000|2021-06-14 13:13:00|1076.2||1076.2||1076.2||1076.2||0
1623676460000|2021-06-14 13:14:20|1076.4|1075.8|1076.8|1076.4|1077|1076.6|1076.4|1075.8|1951
1623676500000|2021-06-14 13:15:00|1076.6|1076.2|1076.6|1076|1076.6|1076.2|1076.6|1076|4
1623676570000|2021-06-14 13:16:10||1076.2||1076.2||1076.2||1076.2|0
1623676590000|2021-06-14 13:16:30||1076||1076||1076||1076|0
1623676620000|2021-06-14 13:17:00||1076.2||1076.2||1076.2||1076.2|0
1623676650000|2021-06-14 13:17:30||1076.4||1076.4||1076.4||1076.4|224
1623676680000|2021-06-14 13:18:00|||||||||25
1623676710000|2021-06-14 13:18:30|1076.8|1076.6|1077|1076.6|1077|1076.6|1076.6|1076.6|251
1623676730000|2021-06-14 13:18:50|1076.8|1076.4|1077|1076.4|1077|1076.6|1076.6|1076.4|1527
1623676750000|2021-06-14 13:19:10|1077.2|1076.6|1077.2|1076.6|1077.2|1076.8|1076.8|1076.6|225
1623676770000|2021-06-14 13:19:30|1077|1076.4|1076.4|1076.2|1077|1076.4|1076.4|1076|1129
1623676800000|2021-06-14 13:20:00|1076.6|1076.4|1077|1076.4|1077|1076.6|1076.4|1076.2|1374
1623676880000|2021-06-14 13:21:20|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.6|1076.2|0
1623676900000|2021-06-14 13:21:40|1076.6|1076.4|1076.8|1076.2|1076.8|1076.4|1076.6|1076.2|21
1623676920000|2021-06-14 13:22:00|1077|1076.4|1077.4|1076.8|1077.4|1076.8|1077|1076.4|654
1623676930000|2021-06-14 13:22:10||1077||1076.8||1077||1076.8|0
1623676940000|2021-06-14 13:22:20|1077.6|1077|1077.6|1077|1077.6|1077|1077.4|1077|0
1623676950000|2021-06-14 13:22:30|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|0
1623676980000|2021-06-14 13:23:00|1077.2||1077.2||1077.2||1077.2||0
1623676990000|2021-06-14 13:23:10|1077|1076.6|1076.8|1076.6|1077|1076.6|1076.8|1076.4|2
1623677010000|2021-06-14 13:23:30|1077||1077||1077||1077||0
1623677030000|2021-06-14 13:23:50|1076.8|1076.4|1076.4|1075.8|1076.8|1076.4|1076.2|1075.8|12
1623677080000|2021-06-14 13:24:40|1076.6|1076|1076.8|1076.2|1076.8|1076.2|1076.6|1076|464
1623677100000|2021-06-14 13:25:00|1076.6|1076.4|1077|1076.6|1077|1076.6|1076.6|1076.4|378
1623677140000|2021-06-14 13:25:40|1077.2|1076.8|1077.4|1076.8|1077.4|1077|1077.2|1076.8|3175
1623677160000|2021-06-14 13:26:00|1077.2|1077|1076.6|1076.2|1077.6|1077|1076.6|1076|3746
1623677200000|2021-06-14 13:26:40|1076.4||1076.4||1076.4||1076.4||0
1623677220000|2021-06-14 13:27:00|||||||||10
1623677240000|2021-06-14 13:27:20|1076.2|1075.6|1075.8|1075.2|1076.2|1075.6|1075.8|1075.2|1837
1623677280000|2021-06-14 13:28:00||1075||1075||1075||1075|0
1623677340000|2021-06-14 13:29:00||1075.2||1075.2||1075.2||1075.2|0
1623677350000|2021-06-14 13:29:10||1075||1075||1075||1075|0
1623677370000|2021-06-14 13:29:30||1075.2||1075.4||1075.4||1075.2|1301
1623677390000|2021-06-14 13:29:50|1076|1075.6|1076|1075.6|1076.2|1075.6|1075.8|1075.6|730
1623677400000|2021-06-14 13:30:00|1076.2|1075.4|1076|1075.2|1076.2|1075.4|1075.6|1075.2|198
1623677420000|2021-06-14 13:30:20|1076.2|1075.4|1076.2|1075.6|1076.2|1075.6|1076.2|1075.4|0
1623677430000|2021-06-14 13:30:30||1075.8||1075.8||1075.8||1075.8|0
1623677440000|2021-06-14 13:30:40|1076.4|1076|1077|1076.4|1077|1076.4|1076.4|1076|680
1623677450000|2021-06-14 13:30:50|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|0
1623677460000|2021-06-14 13:31:00|1076.8|1076.4|1076.8|1076.4|1077|1076.4|1076.8|1076.4|0
1623677470000|2021-06-14 13:31:10||1076.2||1076.2||1076.2||1076.2|0
1623677480000|2021-06-14 13:31:20|1077|1076.4|1077.2|1076.6|1077.2|1076.6|1076.8|1076.4|282
1623677490000|2021-06-14 13:31:30|1077|1076.8|1077.4|1076.8|1077.4|1076.8|1077|1076.8|0
1623677500000|2021-06-14 13:31:40|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|0
1623677510000|2021-06-14 13:31:50|1077.8|1077.2|1078|1077.4|1078|1077.4|1077.8|1077.2|0
1623677530000|2021-06-14 13:32:10|1078.2|1077.6|1078.4|1077.8|1078.4|1077.8|1078.2|1077.6|0
1623677540000|2021-06-14 13:32:20|1078.6|1078|1079|1078.4|1079|1078.4|1078.6|1078|0
1623677550000|2021-06-14 13:32:30|1078.8||1079||1079||1078.8||0
1623677560000|2021-06-14 13:32:40|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.6|1078.2|416
1623677580000|2021-06-14 13:33:00|1078.6|1078|1078.2|1078|1078.6|1078|1078.2|1077.8|13
1623677590000|2021-06-14 13:33:10|1078|1077.8|1077.6|1077|1078|1077.8|1077.6|1077|414
1623677610000|2021-06-14 13:33:30||1077.2||1077.2||1077.2||1077.2|0
1623677620000|2021-06-14 13:33:40|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|50
1623677630000|2021-06-14 13:33:50||1077.2||1077.2||1077.2||1077.2|0
1623677640000|2021-06-14 13:34:00|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|0
1623677650000|2021-06-14 13:34:10|1077.4|1077.2|1077.4|1077|1077.4|1077.2|1077.4|1077|0
1623677680000|2021-06-14 13:34:40|1077.6||1077.4||1077.6||1077.4||0
1623677730000|2021-06-14 13:35:30|1077.2|1076.8|1077.2|1076.6|1077.2|1076.8|1077|1076.6|140
1623677750000|2021-06-14 13:35:50||1076.8||1076.8||1076.8||1076.8|0
1623677760000|2021-06-14 13:36:00|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|164
1623677770000|2021-06-14 13:36:10|1077.2|1076.8|1077.4|1076.8|1077.4|1077|1077.2|1076.8|964
1623677780000|2021-06-14 13:36:20|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|0
1623677790000|2021-06-14 13:36:30|1077.4|1076.8|1077.6|1077|1077.6|1077.2|1077.4|1076.8|686
1623677800000|2021-06-14 13:36:40||1077.2||1077.2||1077.2||1077.2|0
1623677810000|2021-06-14 13:36:50|1077.4|1077|1076.2|1075.6|1077.4|1077|1076.2|1075.6|1020
1623677820000|2021-06-14 13:37:00|1076|1075.8|1076.2|1075.6|1076.4|1076.2|1076|1075.6|3498
1623677830000|2021-06-14 13:37:10||1075.8||1075.4||1075.8||1075.4|0
1623677840000|2021-06-14 13:37:20|1076.4|1075.8|1076.2|1075.8|1076.4|1075.8|1076.2|1075.8|0
1623677850000|2021-06-14 13:37:30|1076.4|1076|1076.4|1076|1076.4|1076.2|1076.4|1076|1145
1623677870000|2021-06-14 13:37:50|1076.2|1076.2|1076.2|1075.8|1076.2|1076.2|1076.2|1075.8|0
1623677880000|2021-06-14 13:38:00|1076|1075.6|1075.2|1075|1076|1075.6|1075|1074.6|9363
1623677890000|2021-06-14 13:38:10|1075|1074.8|1074.6|1074|1075|1074.8|1074.6|1074|144
1623677900000|2021-06-14 13:38:20|1074.8|1074.2|1074.8|1074.2|1074.8|1074.4|1074.8|1074.2|952
1623677910000|2021-06-14 13:38:30|1075|1074.4|1075|1074.4|1075|1074.6|1075|1074.4|0
1623677920000|2021-06-14 13:38:40|1075.2|1074.6|1076|1075.6|1076|1075.8|1075.2|1074.6|5373
1623677930000|2021-06-14 13:38:50||1075.4||1075.6||1075.6||1075.4|0
1623677940000|2021-06-14 13:39:00||1075.8||1075.6||1075.8||1075.6|668
1623677990000|2021-06-14 13:39:50|1075.8|1075.8|1076|1075.6|1076|1075.8|1075.8|1075.6|6104
1623678000000|2021-06-14 13:40:00|1076.2|1075.8|1076.4|1075.8|1076.6|1076.2|1076.2|1075.8|3758
1623678030000|2021-06-14 13:40:30|1076.2|1075.6|1076|1075.6|1076.2|1075.6|1075.8|1075.6|213
1623678050000|2021-06-14 13:40:50|1076.2|1075.8|1075.8|1075.6|1076.2|1075.8|1075.8|1075.6|2412
1623678060000|2021-06-14 13:41:00|1076|1075.8|1076.4|1075.8|1076.4|1075.8|1076|1075.8|1177
1623678080000|2021-06-14 13:41:20|1076.2||1076.4||1076.4||1076.2||0
1623678090000|2021-06-14 13:41:30|1076.2||1076.2||1076.2||1076.2||0
1623678100000|2021-06-14 13:41:40|1076.4||1076.4||1076.4||1076.4||0
1623678110000|2021-06-14 13:41:50|1076.2||1076.2||1076.2||1076.2||0
1623678120000|2021-06-14 13:42:00|1076||1076||1076||1076||0
1623678130000|2021-06-14 13:42:10|1075.8|1075.6|1075.6|1075.2|1075.8|1075.6|1075.6|1075.2|2796
1623678180000|2021-06-14 13:43:00||1075.4||1075.4||1075.4||1075.4|0
1623678220000|2021-06-14 13:43:40|1076.2|1076|1076|1075.6|1076.2|1076|1076|1075.6|3500
1623678250000|2021-06-14 13:44:10|1076.2|1075.8|1076.8|1076.4|1076.8|1076.4|1076.2|1075.8|1040
1623678270000|2021-06-14 13:44:30|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|0
1623678300000|2021-06-14 13:45:00|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|1076.8|1076.4|0
1623678310000|2021-06-14 13:45:10|1076.6|1076.2|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|0
1623678330000|2021-06-14 13:45:30|1076.8|1076.4|1076.8|1076.4|1076.8|1076.6|1076.8|1076.4|313
1623678350000|2021-06-14 13:45:50||1076.6||1076.4||1076.6||1076.4|0
1623678360000|2021-06-14 13:46:00|1077|1076.6|1077.2|1076.8|1077.4|1076.8|1077|1076.6|793
1623678370000|2021-06-14 13:46:10|1077.4|1076.6|1077.6|1077|1077.6|1077.2|1077.4|1076.6|0
1623678380000|2021-06-14 13:46:20|1077.4|1077.2|1077.4|1077|1077.4|1077.2|1077.2|1076.8|1320
1623678400000|2021-06-14 13:46:40|1077.6||1077.6||1077.6||1077.6||0
1623678410000|2021-06-14 13:46:50|1077.4||1077.4||1077.4||1077.4||0
1623678420000|2021-06-14 13:47:00|1077.2|1076.8|1077.4|1076.8|1077.4|1076.8|1077.2|1076.6|11
1623678430000|2021-06-14 13:47:10|1077.2||1077.2||1077.2||1077.2||200
1623678470000|2021-06-14 13:47:50|1077.4|1077|1077.8|1077.4|1077.8|1077.4|1077.4|1077|0
1623678480000|2021-06-14 13:48:00||1077.2||1077.2||1077.2||1077.2|0
1623678490000|2021-06-14 13:48:10||1077.4||1077.4||1077.4||1077.4|50
1623678530000|2021-06-14 13:48:50|1078|1077.6|1078.2|1078|1078.4|1078|1078|1077.6|585
1623678550000|2021-06-14 13:49:10|1078.4|1078.2|1078.8|1078.2|1079|1078.4|1078.4|1078.2|1978
1623678560000|2021-06-14 13:49:20|1078.6|1078.4|1078.6|1078.2|1078.6|1078.4|1078.6|1078.2|204
1623678580000|2021-06-14 13:49:40|1078.4|1078|1078.6|1078|1078.6|1078|1078.2|1078|1922
1623678590000|2021-06-14 13:49:50||1078.2||1078.2||1078.2||1078.2|0
1623678600000|2021-06-14 13:50:00|1078.8|1078.4|1079.2|1078.6|1079.4|1079|1078.8|1078.4|1190
1623678630000|2021-06-14 13:50:30|1079|1078.4|1078.4|1078|1079|1078.4|1078.2|1078|831
1623678640000|2021-06-14 13:50:40|1078.2||1078.4||1078.4||1078.2||0
1623678660000|2021-06-14 13:51:00|1078.2|1077.8|1078.2|1077.6|1078.2|1077.8|1078|1077.6|10
1623678670000|2021-06-14 13:51:10|1078|1077.4|1078|1077.6|1078|1077.6|1078|1077.4|1000
1623678680000|2021-06-14 13:51:20|1078.2|1077.8|1078.4|1077.8|1078.6|1077.8|1078.2|1077.6|0
1623678690000|2021-06-14 13:51:30|1078.2||1078.2||1078.2||1078.2||0
1623678700000|2021-06-14 13:51:40||1077.6||1077.6||1077.8||1077.6|0
1623678730000|2021-06-14 13:52:10|1078|1077.4|1078.2|1077.6|1078.2|1077.6|1078|1077.4|165
1623678760000|2021-06-14 13:52:40|1078|1077.4|1077.6|1077|1078|1077.4|1077.4|1076.8|217
1623678770000|2021-06-14 13:52:50|1077.4|1076.8|1077|1076.4|1077.4|1076.8|1077|1076.4|1747
1623678780000|2021-06-14 13:53:00|1076.8|1076.6|1076.6|1076|1076.8|1076.6|1076.6|1076|0
1623678790000|2021-06-14 13:53:10||1075.8||1075.8||1075.8||1075.8|0
1623678800000|2021-06-14 13:53:20||1076||1075.8||1076||1075.8|0
1623678820000|2021-06-14 13:53:40||1075.6||1075.8||1075.8||1075.6|0
1623678850000|2021-06-14 13:54:10|1076.4|1075.6|1076.2|1075.4|1076.4|1075.6|1075.6|1075|1559
1623678860000|2021-06-14 13:54:20|1076.4|1075.6|1076.4|1075.8|1076.4|1075.8|1076.4|1075.6|0
1623678870000|2021-06-14 13:54:30|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.4|2
1623678880000|2021-06-14 13:54:40||1075.4||1075.4||1075.4||1075.4|0
1623678910000|2021-06-14 13:55:10||1075.6||1075.4||1075.6||1075.4|0
1623678940000|2021-06-14 13:55:40|1076.4|1075.6|1076.6|1076.2|1076.6|1076.2|1076.2|1075.6|0
1623678950000|2021-06-14 13:55:50|1076.8|1076.4|1076.8|1076.6|1076.8|1076.6|1076.8|1076.4|1414
1623678960000|2021-06-14 13:56:00|1076.6|1076.4|1076.8|1076.4|1076.8|1076.4|1076.6|1076.2|1654
1623678990000|2021-06-14 13:56:30|1076.6|1076.2|1076.6|1076.2|1076.8|1076.2|1076.2|1075.6|2703
1623679010000|2021-06-14 13:56:50|1076.8||1076.8||1076.8||1076.8||0
1623679020000|2021-06-14 13:57:00|1077|1076.4|1076.8|1076.4|1077.2|1076.6|1076.8|1076.4|160
1623679030000|2021-06-14 13:57:10|1076.6|1076.6|1076.8|1076.4|1076.8|1076.6|1076.6|1076.4|76
1623679090000|2021-06-14 13:58:10|1076.6|1076.2|1076.2|1075.6|1076.6|1076.2|1076|1075.4|1502
1623679100000|2021-06-14 13:58:20||1075.4||1075.4||1075.4||1075.4|0
1623679120000|2021-06-14 13:58:40||1075.6||1075.6||1075.6||1075.6|0
1623679140000|2021-06-14 13:59:00|1076|1075.4|1075.6|1075|1076|1075.4|1075.4|1075|99
1623679180000|2021-06-14 13:59:40|1075.8|1075.2|1075.6|1075.2|1075.8|1075.2|1075.6|1075.2|0
1623679210000|2021-06-14 14:00:10||1075.4||1075.4||1075.4||1075.4|0
1623679230000|2021-06-14 14:00:30|1075.4|1075.2|1075.4|1074.8|1075.4|1075.2|1075.2|1074.8|965
1623679240000|2021-06-14 14:00:40|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|0
1623679250000|2021-06-14 14:00:50|1075.8|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.6|2
1623679260000|2021-06-14 14:01:00|1075.6|1075.8|1076|1075.4|1076|1075.8|1075.6|1075.4|6580
1623679280000|2021-06-14 14:01:20||1075.6||1075.6||1075.6||1075.6|0
1623679290000|2021-06-14 14:01:30|1075.8|1075.4|1074.8|1074.2|1075.8|1075.4|1074.4|1074|779
1623679320000|2021-06-14 14:02:00|1075||1075||1075||1075||0
1623679340000|2021-06-14 14:02:20|1074.8||1074.8||1074.8||1074.6||220
1623679350000|2021-06-14 14:02:30|1075|1074.4|1074.8|1074.2|1075|1074.4|1074.8|1074.2|464
1623679360000|2021-06-14 14:02:40|1075|1074.4|1075.2|1074.4|1075.2|1074.4|1075|1074.4|0
1623679380000|2021-06-14 14:03:00|1075.4|1074.6|1075.4|1075|1075.4|1075|1075.4|1074.6|250
1623679420000|2021-06-14 14:03:40|1075.6|1075.2|1075.8|1075.2|1075.8|1075.2|1075.6|1075.2|0
1623679430000|2021-06-14 14:03:50||1075.4||1075.2||1075.4||1075.2|0
1623679440000|2021-06-14 14:04:00|1075.6|1075|1075.2|1074.8|1075.6|1075|1075|1074.6|607
1623679450000|2021-06-14 14:04:10|1075|1074.6|1074.2|1073.8|1075|1074.6|1074.2|1073.8|5
1623679460000|2021-06-14 14:04:20|1074.4|1074|1074|1073.4|1074.4|1074|1074|1073.4|535
1623679470000|2021-06-14 14:04:30|1074.2|1073.6|1074.4|1073.6|1074.4|1073.6|1074.2|1073.6|0
1623679480000|2021-06-14 14:04:40|1074.6|1073.8|1074.4|1073.8|1074.6|1074|1074.2|1073.8|0
1623679500000|2021-06-14 14:05:00|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|0
1623679510000|2021-06-14 14:05:10|1074.4|1073.8|1074.2|1073.8|1074.4|1073.8|1074.2|1073.8|2
1623679520000|2021-06-14 14:05:20|1074||1074||1074||1074||0
1623679530000|2021-06-14 14:05:30|1074.2||1074||1074.2||1074||0
1623679540000|2021-06-14 14:05:40|1074.2||1074.2||1074.2||1074.2||0
1623679550000|2021-06-14 14:05:50|1074|1073.4|1073.6|1073|1074|1073.4|1073.6|1073|1823
1623679560000|2021-06-14 14:06:00|1073.4|1072.8|1073.2|1072.4|1073.4|1072.8|1073|1072.4|1350
1623679570000|2021-06-14 14:06:10|1073|1072.6|1073.2|1072.6|1073.2|1072.6|1072.6|1072.4|296
1623679580000|2021-06-14 14:06:20|1073|1072.4|1072.2|1071.8|1073|1072.4|1072|1071.4|27572
1623679590000|2021-06-14 14:06:30|1072.4|1072|1073.4|1072.8|1073.4|1072.8|1072.4|1072|3919
1623679600000|2021-06-14 14:06:40|1073.6|1072.6|1073.6|1072.8|1073.6|1072.8|1073.4|1072.6|0
1623679610000|2021-06-14 14:06:50||1073||1073.2||1073.2||1073|0
1623679620000|2021-06-14 14:07:00|1073.8|1073.4|1074.4|1074|1074.6|1074|1073.8|1073.4|293
1623679650000|2021-06-14 14:07:30|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|2
1623679680000|2021-06-14 14:08:00|1074.4||1074.4||1074.4||1074.4||0
1623679690000|2021-06-14 14:08:10|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|0
1623679710000|2021-06-14 14:08:30|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.2|1073.8|275
1623679720000|2021-06-14 14:08:40|1074.2|1073.4|1074|1073.4|1074.4|1073.4|1074|1073.4|288
1623679750000|2021-06-14 14:09:10|1073.8|1073.2|1073.6|1073|1074|1073.2|1073.4|1073|2
1623679760000|2021-06-14 14:09:20|1073.4|1072.8|1073.2|1073|1073.4|1073|1073.2|1072.6|0
1623679770000|2021-06-14 14:09:30||1072.6||1072.4||1072.6||1072.4|0
1623679780000|2021-06-14 14:09:40|1073||1073||1073||1072.8||0
1623679800000|2021-06-14 14:10:00|1073.2|1073|1073.4|1072.6|1073.4|1073|1073.2|1072.4|3500
1623679820000|2021-06-14 14:10:20|1073.6|1072.8|1073.6|1072.8|1073.6|1072.8|1073.6|1072.8|50
1623679830000|2021-06-14 14:10:30||1073||1073||1073||1073|0
1623679840000|2021-06-14 14:10:40|1073.8|1073.2|1073.8|1073|1073.8|1073.2|1073.8|1073|500
1623679890000|2021-06-14 14:11:30|1074|1073.2|1074|1073.2|1074|1073.2|1074|1073.2|0
1623679920000|2021-06-14 14:12:00|1073.8||1073.8||1073.8||1073.8||0
1623679950000|2021-06-14 14:12:30|||||||||10
1623679980000|2021-06-14 14:13:00|1073.6|1073|1073.2|1072.6|1073.6|1073|1073.2|1072.6|701
1623679990000|2021-06-14 14:13:10|1073.4|1072.4|1072.4|1072|1073.4|1072.4|1072.4|1072|0
1623680000000|2021-06-14 14:13:20|1072.2|1071.8|1072.2|1071.6|1072.2|1071.8|1072|1071.6|2717
1623680010000|2021-06-14 14:13:30|1072.4|1071.4|1072.2|1071.6|1072.4|1071.6|1072.2|1071.4|400
1623680020000|2021-06-14 14:13:40|1072||1072||1072.2||1072||410
1623680030000|2021-06-14 14:13:50||1071.4||1071.4||1071.4||1071.4|0
1623680040000|2021-06-14 14:14:00|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|0
1623680050000|2021-06-14 14:14:10|1072|1071.4|1072|1071.2|1072|1071.4|1071.8|1071.2|2000
1623680060000|2021-06-14 14:14:20|1072.2|1071.4|1072.2|1071.6|1072.2|1071.6|1072.2|1071.4|0
1623680070000|2021-06-14 14:14:30|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1623680100000|2021-06-14 14:15:00|1072.6|1072|1072.6|1072.2|1072.8|1072.4|1072.6|1072|2003
1623680150000|2021-06-14 14:15:50|1072.8|1072.4|1073.4|1072.6|1073.4|1072.6|1072.8|1072.2|191
1623680160000|2021-06-14 14:16:00||1072.8||1072.8||1072.8||1072.8|0
1623680210000|2021-06-14 14:16:50||1073||1073||1073||1073|0
1623680250000|2021-06-14 14:17:30|1073.6|1073.2|1073.8|1073.2|1073.8|1073.2|1073.6|1073.2|301
1623680260000|2021-06-14 14:17:40|1073.6|1073|1073.6|1073.2|1073.6|1073.2|1073.4|1073|1127
1623680270000|2021-06-14 14:17:50|1073.8||1073.6||1073.8||1073.6||0
1623680290000|2021-06-14 14:18:10|1073.8|1073.4|1073.8|1073.4|1074|1073.6|1073.8|1073.4|1242
1623680310000|2021-06-14 14:18:30||1073.2||1073.2||1073.2||1073.2|0
1623680320000|2021-06-14 14:18:40|1073.6|1073.4|1074|1073.6|1074|1073.6|1073.6|1073.4|254
1623680330000|2021-06-14 14:18:50|1073.8|1073.4|1074|1073.4|1074|1073.4|1073.8|1073.2|558
1623680360000|2021-06-14 14:19:20|1073.8|1073.2|1073.2|1072.8|1073.8|1073.2|1073|1072.6|4546
1623680370000|2021-06-14 14:19:30|1073.4||1073.4||1073.4||1073.4||0
1623680380000|2021-06-14 14:19:40|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1623680440000|2021-06-14 14:20:40||1073.2||1073.2||1073.2||1073.2|0
1623680450000|2021-06-14 14:20:50||1073||1073.2||1073.2||1073|0
1623680470000|2021-06-14 14:21:10|1073.4|1073|1073.2|1072.8|1073.4|1073.2|1073.2|1072.8|272
1623680480000|2021-06-14 14:21:20|1073|1072.6|1073|1072.6|1073|1072.6|1073|1072.6|2
1623680500000|2021-06-14 14:21:40|1072.8|1072.4|1072|1071.8|1072.8|1072.4|1072|1071.6|3112
1623680510000|2021-06-14 14:21:50|1072.2|1071.6|1072.2|1071.6|1072.2|1071.8|1072|1071.4|0
1623680520000|2021-06-14 14:22:00||1071.8||1071.8||1071.8||1071.8|0
1623680530000|2021-06-14 14:22:10|1072.4|1072|1072.8|1072.2|1072.8|1072.2|1072.4|1072|299
1623680710000|2021-06-14 14:25:10|1072.6||1072.8||1072.8||1072.6||0
1623680720000|2021-06-14 14:25:20|1073|1072.4|1073|1072.8|1073|1072.8|1073|1072.4|875
1623680730000|2021-06-14 14:25:30|1073.2||1073.4||1073.4||1073.2||2461
1623680750000|2021-06-14 14:25:50|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1072.8|1072.4|1965
1623680770000|2021-06-14 14:26:10||1072.8||1072.8||1072.8||1072.8|0
1623680780000|2021-06-14 14:26:20|1073.4|1073|1073.6|1073|1073.6|1073|1073.4|1073|291
1623680790000|2021-06-14 14:26:30|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|0
1623680800000|2021-06-14 14:26:40|1073.6||1073.6||1073.6||1073.6||0
1623680810000|2021-06-14 14:26:50|1073.8||1073.8||1073.8||1073.8||0
1623680820000|2021-06-14 14:27:00|1073.6||1073.6||1073.6||1073.6||0
1623680840000|2021-06-14 14:27:20|1073.8|1073.4|1074|1073.4|1074|1073.4|1073.8|1073.4|1110
1623680860000|2021-06-14 14:27:40|1074.2|1073.6|1073.8|1073.2|1074.6|1074.2|1073.6|1073.2|38802
1623680870000|2021-06-14 14:27:50|1074|1073.4|1074.6|1074.2|1074.6|1074.4|1074|1073.4|9590
1623680880000|2021-06-14 14:28:00|1074.4|1073.8|1073.6|1073.2|1074.4|1073.8|1073.6|1073.2|4146
1623680890000|2021-06-14 14:28:10|1073.4|1073|1073.4|1072.8|1073.4|1073|1073|1072.6|549
1623680910000|2021-06-14 14:28:30|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|0
1623680920000|2021-06-14 14:28:40|1073|1072.8|1073.2|1072.8|1073.2|1072.8|1072.8|1072.6|2305
1623680950000|2021-06-14 14:29:10|1073.4|1073|1073|1072.6|1073.4|1073|1073|1072.6|264
1623680970000|2021-06-14 14:29:30|1073.2||1073.2||1073.2||1073.2||0
1623681000000|2021-06-14 14:30:00||1072.8||1072.6||1072.8||1072.6|1000
1623681010000|2021-06-14 14:30:10|1073.4|1072.8|1073|1072.6|1073.4|1072.8|1073|1072.6|0
1623681040000|2021-06-14 14:30:40|1073.2|1072.8|1073.4|1072.8|1073.4|1072.8|1073.2|1072.8|500
1623681060000|2021-06-14 14:31:00|1073.6|1073|1073.8|1073.2|1073.8|1073.4|1073.6|1073|1740
1623681070000|2021-06-14 14:31:10|1074||1073.8||1074||1073.8||0
1623681080000|2021-06-14 14:31:20|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|0
1623681110000|2021-06-14 14:31:50|1074.2|1073.6|1074|1073.4|1074.2|1073.6|1074|1073.4|2331
1623681150000|2021-06-14 14:32:30|1073.8|1073.2|1074|1073.4|1074|1073.4|1073.8|1073.2|200
1623681160000|2021-06-14 14:32:40||1073.6||1073.4||1073.6||1073.4|0
1623681200000|2021-06-14 14:33:20|1074.2|1073.6|1074.6|1074|1074.6|1074|1074.2|1073.6|2000
1623681210000|2021-06-14 14:33:30|1074.8|1074.2|1074.4|1074|1074.8|1074.2|1074.4|1074|2000
1623681220000|2021-06-14 14:33:40|1074.6|1074.2|1075|1074.4|1075|1074.4|1074.6|1074.2|847
1623681230000|2021-06-14 14:33:50|1074.8||1075||1075||1074.8||0
1623681240000|2021-06-14 14:34:00|1074.8|1074.2|1074.8|1074.6|1074.8|1074.6|1074.6|1074.2|621
1623681250000|2021-06-14 14:34:10|1075||1075||1075||1075||0
1623681270000|2021-06-14 14:34:30|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.8|1074.4|1091
1623681290000|2021-06-14 14:34:50|1075.2|1074.8|1075.2|1074.6|1075.4|1074.8|1075.2|1074.6|518
1623681320000|2021-06-14 14:35:20|1075.4|1075.2|1075.6|1075|1075.6|1075.4|1075.2|1074.8|6000
1623681330000|2021-06-14 14:35:30|1075.4||1075.4||1075.4||1075.4||0
1623681340000|2021-06-14 14:35:40|1075.2|1074.8|1075.2|1074.6|1075.2|1074.8|1075|1074.6|1169
1623681350000|2021-06-14 14:35:50|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|0
1623681370000|2021-06-14 14:36:10|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|0
1623681390000|2021-06-14 14:36:30|1075||1075||1075||1075||0
1623681400000|2021-06-14 14:36:40|1074.8|1074.4|1074.8|1074.2|1074.8|1074.4|1074.4|1074|1270
1623681430000|2021-06-14 14:37:10|1074.6|1074|1074|1073.6|1074.6|1074|1074|1073.6|3958
1623681470000|2021-06-14 14:37:50|1074.2|1073.8|1074.4|1073.8|1074.4|1073.8|1074.2|1073.8|65
1623681490000|2021-06-14 14:38:10|1074.6|1074|1074.6|1074|1074.6|1074.2|1074.6|1074|0
1623681500000|2021-06-14 14:38:20|1074.4|1073.8|1074|1073.4|1074.4|1073.8|1074|1073.4|0
1623681510000|2021-06-14 14:38:30|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|0
1623681540000|2021-06-14 14:39:00|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|0
1623681560000|2021-06-14 14:39:20||1073.6||1073.8||1073.8||1073.6|0
1623681570000|2021-06-14 14:39:30|1074.2|1073.6|1074|1073.4|1074.2|1073.6|1073.8|1073.4|500
1623681580000|2021-06-14 14:39:40||1073.6||1073.6||1073.6||1073.6|0
1623681590000|2021-06-14 14:39:50|1074.2||1074.2||1074.2||1074.2||0
1623681600000|2021-06-14 14:40:00||1073.4||1073.4||1073.4||1073.4|0
1623681610000|2021-06-14 14:40:10||1073.6||1073.6||1073.6||1073.6|0
1623681670000|2021-06-14 14:41:10|1074.4|1073.8|1073.6|1073|1074.4|1074|1073.4|1073|4955
1623681690000|2021-06-14 14:41:30|1073.4||1073.4||1073.4||1073.4||25
1623681780000|2021-06-14 14:43:00|1073.2|1072.8|1073.2|1072.6|1073.2|1072.8|1073|1072.6|1298
1623681790000|2021-06-14 14:43:10|1073|1072.8|1073|1072.8|1073|1072.8|1073|1072.6|0
1623681840000|2021-06-14 14:44:00|1072.8|1072.6|1072.6|1072.2|1072.8|1072.6|1072.6|1072.2|400
1623681850000|2021-06-14 14:44:10|1072.8|1072.4|1073|1072.6|1073|1072.6|1072.6|1072.4|602
1623681860000|2021-06-14 14:44:20|1073.2|1072.8|1073.4|1073|1073.4|1073|1073.2|1072.8|502
1623681900000|2021-06-14 14:45:00|1073.2|1072.8|1073|1072.8|1073.2|1072.8|1073|1072.8|899
1623681910000|2021-06-14 14:45:10|1073.2||1073.2||1073.2||1073.2||750
1623681920000|2021-06-14 14:45:20|1073.4|1073|1073.4|1072.8|1073.4|1073|1073.4|1072.8|1350
1623681940000|2021-06-14 14:45:40|1073.6|1073|1073.6|1073.2|1073.8|1073.4|1073.6|1073|1241
1623681970000|2021-06-14 14:46:10|1073.4|1073|1073.4|1073|1073.4|1073|1073.4|1073|0
1623681980000|2021-06-14 14:46:20|1074|1073.8|1073.8|1073.2|1074|1073.8|1073.8|1073.2|10000
1623681990000|2021-06-14 14:46:30|1073.6|1073|1073.2|1072.8|1073.6|1073|1073|1072.8|2364
1623682000000|2021-06-14 14:46:40|1073|1072.6|1072.8|1072.4|1073|1072.6|1072.8|1072.2|304
1623682010000|2021-06-14 14:46:50|1073||1073||1073||1073||0
1623682020000|2021-06-14 14:47:00|1072.8|1072.6|1072.6|1072|1072.8|1072.6|1072.4|1072|5107
1623682040000|2021-06-14 14:47:20|1072.4||1072.4||1072.4||1072.4||0
1623682050000|2021-06-14 14:47:30|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|0
1623682070000|2021-06-14 14:47:50|1072.4||1072.4||1072.4||1072.4||0
1623682080000|2021-06-14 14:48:00|1072.6|1072.4|1072.4|1072.2|1072.6|1072.4|1072.4|1072.2|0
1623682090000|2021-06-14 14:48:10|1072.6|1072.4|1072.6|1072.2|1072.6|1072.4|1072.4|1072.2|3000
1623682100000|2021-06-14 14:48:20|1072.4|1072|1072.4|1071.8|1072.4|1072|1072.4|1071.8|617
1623682110000|2021-06-14 14:48:30|1072.2|1071.6|1072.2|1071.8|1072.2|1071.8|1072|1071.6|0
1623682120000|2021-06-14 14:48:40|1072.4||1072.4||1072.4||1072.4||0
1623682130000|2021-06-14 14:48:50||1072||1071.8||1072||1071.8|0
1623682140000|2021-06-14 14:49:00||1072||1072||1072||1072|0
1623682150000|2021-06-14 14:49:10||1071.8||1072||1072||1071.8|0
1623682170000|2021-06-14 14:49:30||1071.8||1072.2||1072.2||1071.8|0
1623682220000|2021-06-14 14:50:20|1072.6|1072.4|1072.6|1072.4|1072.6|1072.4|1072.6|1072.2|2865
1623682230000|2021-06-14 14:50:30||1072.2||1072.2||1072.2||1072.2|122
1623682240000|2021-06-14 14:50:40||1072||1072||1072||1072|0
1623682260000|2021-06-14 14:51:00||1072.2||1072.2||1072.2||1072.2|0
1623682280000|2021-06-14 14:51:20|1072.4|1072|1072.4|1072.2|1072.4|1072.2|1072.2|1072|72
1623682290000|2021-06-14 14:51:30|1072.2|1072|1072.6|1072|1072.6|1072|1072.2|1071.8|33
1623682320000|2021-06-14 14:52:00|1072.4||1072.4||1072.4||1072.4||0
1623682330000|2021-06-14 14:52:10|1072.6||1072.6||1072.6||1072.6||0
1623682350000|2021-06-14 14:52:30|1072.4|1072.2|1072.2|1072|1072.4|1072.2|1072.2|1072|887
1623682360000|2021-06-14 14:52:40|1072|1071.8|1072|1071.4|1072.2|1071.8|1072|1071.4|26
1623682370000|2021-06-14 14:52:50||1071.8||1071.8||1071.8||1071.8|0
1623682430000|2021-06-14 14:53:50|1072.2|1072|1072.6|1072|1072.6|1072.2|1072.2|1072|291
1623682440000|2021-06-14 14:54:00|1072.8|1072.2|1072.6|1072.2|1072.8|1072.2|1072.6|1072.2|3100
1623682450000|2021-06-14 14:54:10|1072.4|1072|1072.4|1071.8|1072.6|1072|1072.2|1071.8|0
1623682460000|2021-06-14 14:54:20|1072.2||1072.2||1072.2||1072.2||0
1623682480000|2021-06-14 14:54:40|1072.4||1072.2||1072.4||1072.2||0
1623682490000|2021-06-14 14:54:50|1072|1071.6|1072|1071.6|1072|1071.6|1072|1071.6|3
1623682500000|2021-06-14 14:55:00||1071.8||1071.8||1071.8||1071.8|0
1623682520000|2021-06-14 14:55:20||1071.6||1071.6||1071.6||1071.6|196
1623682530000|2021-06-14 14:55:30||1071.8||1071.8||1071.8||1071.8|0
1623682540000|2021-06-14 14:55:40|1072.2||1072.2||1072.2||1072.2||320
1623682560000|2021-06-14 14:56:00|1072||1072||1072||1072||0
1623682570000|2021-06-14 14:56:10|1071.8|1071.6|1071.8|1071.6|1071.8|1071.6|1071.8|1071.4|1252
1623682600000|2021-06-14 14:56:40|1072|1071.8|1072.4|1072.2|1072.4|1072.2|1072|1071.8|1846
1623682610000|2021-06-14 14:56:50|1072.2|1072|1071.8|1071.6|1072.6|1072.4|1071.8|1071.6|6318
1623682660000|2021-06-14 14:57:40|1072||1072.2||1072.2||1072||394
1623682680000|2021-06-14 14:58:00|1072.4|1071.8|1072.4|1071.8|1072.4|1072.2|1072.4|1071.8|2
1623682740000|2021-06-14 14:59:00|1072.6|1072|1072.4|1072|1072.6|1072|1072.4|1072|32
1623682750000|2021-06-14 14:59:10|1072.2|1071.8|1072.2|1071.6|1072.2|1071.8|1072.2|1071.6|11
1623682760000|2021-06-14 14:59:20|1072||1072||1072||1072||0
1623682770000|2021-06-14 14:59:30|1072.2|1071.4|1071.8|1071.4|1072.2|1071.6|1071.8|1071.4|913
1623682780000|2021-06-14 14:59:40|1071.6|1071.2|1071.4|1071|1071.8|1071.2|1071.4|1071|690
1623682790000|2021-06-14 14:59:50|1071.2|1071.2|1071.8|1071.4|1071.8|1071.6|1071.2|1071|9784
1623682800000|2021-06-14 15:00:00|1072|1071.6|1072.2|1071.6|1072.2|1071.6|1072|1071.6|250
1623682820000|2021-06-14 15:00:20|1072|1071.8|1072.2|1071.8|1072.2|1071.8|1072|1071.8|2555
1623682850000|2021-06-14 15:00:50|1072.4|1072.2|1072|1071.6|1072.4|1072.2|1072|1071.4|10000
1623682870000|2021-06-14 15:01:10||1071.8||1071.8||1071.8||1071.8|0
1623682900000|2021-06-14 15:01:40|1071.8|1071.6|1071.8|1071.4|1071.8|1071.6|1071.8|1071.4|189
1623682940000|2021-06-14 15:02:20|1072|1071.6|1072|1071.6|1072|1071.8|1072|1071.6|802
1623682970000|2021-06-14 15:02:50|1072.2|1071.8|1072.2|1072|1072.2|1072|1072.2|1071.8|600
1623682980000|2021-06-14 15:03:00|1072.4|1072.2|1072.6|1072.2|1072.6|1072.2|1072.4|1072.2|437
1623682990000|2021-06-14 15:03:10|1072.8||1072.8||1072.8||1072.8||0
1623683010000|2021-06-14 15:03:30|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|0
1623683030000|2021-06-14 15:03:50|1072.8|1072.2|1072.6|1072.2|1072.8|1072.2|1072.4|1072.2|733
1623683040000|2021-06-14 15:04:00|1072.8||1072.8||1072.8||1072.8||0
1623683050000|2021-06-14 15:04:10||1072.4||1072.2||1072.4||1072.2|90
1623683060000|2021-06-14 15:04:20|1072.6||1072.8||1072.8||1072.6||510
1623683090000|2021-06-14 15:04:50|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|661
1623683100000|2021-06-14 15:05:00|1073.2|1072.6|1073.6|1073|1073.8|1073.4|1073.2|1072.6|5139
1623683110000|2021-06-14 15:05:10|1073.4|1073.2|1073.4|1073|1073.4|1073.2|1073.2|1073|1430
1623683120000|2021-06-14 15:05:20|1073.6|1073.2|1073.8|1073.2|1073.8|1073.4|1073.6|1073.2|180
1623683130000|2021-06-14 15:05:30|1074|1073.4|1074.2|1073.8|1074.2|1073.8|1074|1073.4|250
1623683140000|2021-06-14 15:05:40|1074|1073.6|1074.2|1073.8|1074.2|1073.8|1074|1073.6|339
1623683170000|2021-06-14 15:06:10|1074|1073.6|1073.8|1073.6|1074|1073.6|1073.8|1073.6|527
1623683180000|2021-06-14 15:06:20|1073.6|1073.4|1073.4|1073|1073.6|1073.4|1073.4|1073|957
1623683220000|2021-06-14 15:07:00|1073.6|1073.2|1073.4|1073|1073.6|1073.2|1073.2|1072.8|2411
1623683230000|2021-06-14 15:07:10||1072.8||1072.8||1072.8||1072.8|0
1623683240000|2021-06-14 15:07:20|1073.6|1073|1073.6|1073|1073.8|1073|1073.6|1073|1053
1623683320000|2021-06-14 15:08:40|1073.8|1073.2|1073.8|1073.2|1073.8|1073.4|1073.8|1073.2|0
1623683340000|2021-06-14 15:09:00|1074|1073.4|1073.8|1073.2|1074|1073.4|1073.8|1073.2|0
1623683360000|2021-06-14 15:09:20|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|0
1623683370000|2021-06-14 15:09:30|1073.8|1073.2|1073.4|1073|1073.8|1073.2|1073.4|1073|385
1623683380000|2021-06-14 15:09:40||1073.2||1073.2||1073.2||1073.2|0
1623683420000|2021-06-14 15:10:20||1073||1073||1073||1073|3
1623683450000|2021-06-14 15:10:50|1073.2|1072.8|1073.2|1072.8|1073.4|1072.8|1073.2|1072.8|0
1623683460000|2021-06-14 15:11:00|1073.4|1073|1073.2|1072.8|1073.4|1073|1073.2|1072.8|1741
1623683490000|2021-06-14 15:11:30|1073.4|1073|1073.4|1073.2|1073.4|1073.2|1073.4|1073|391
1623683500000|2021-06-14 15:11:40||1073||1073||1073||1073|0
1623683530000|2021-06-14 15:12:10|1073.6|1073.2|1073.8|1073.2|1073.8|1073.2|1073.6|1073.2|246
1623683540000|2021-06-14 15:12:20|1073.6|1073.4|1073.2|1073|1073.6|1073.4|1073.2|1072.8|1260
1623683560000|2021-06-14 15:12:40|1073|1072.8|1073|1072.8|1073.2|1073|1073|1072.8|259
1623683570000|2021-06-14 15:12:50||1072.6||1072.8||1072.8||1072.6|0
1623683580000|2021-06-14 15:13:00||1072.6||1072.6||1072.6||1072.6|172
1623683600000|2021-06-14 15:13:20|1073.2|1072.8|1073.4|1072.8|1073.4|1072.8|1073.2|1072.8|374
1623683610000|2021-06-14 15:13:30||1073||1073||1073||1073|0
1623683630000|2021-06-14 15:13:50||1073.2||1073.2||1073.2||1073.2|400
1623683640000|2021-06-14 15:14:00||1073||1073||1073||1073|402
1623683700000|2021-06-14 15:15:00|1073.2|1073.2|1073.4|1073.2|1073.8|1073.2|1073.2|1073|16079
1623683710000|2021-06-14 15:15:10|1073.6||1073.6||1073.6||1073.6||826
1623683730000|2021-06-14 15:15:30|1073.4|1073|1073.6|1073.2|1073.6|1073.2|1073.4|1073|0
1623683740000|2021-06-14 15:15:40||1073.4||1073.4||1073.4||1073.4|0
1623683780000|2021-06-14 15:16:20|1073.4|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073.2|229
1623683870000|2021-06-14 15:17:50|1073.2|1073|1073.6|1073.2|1073.6|1073.2|1073.2|1073|1300
1623683880000|2021-06-14 15:18:00|||||||||500
1623683900000|2021-06-14 15:18:20||1073||1073.2||1073.2||1073|980
1623683930000|2021-06-14 15:18:50|1073.4||1073.6||1073.6||1073.4||860
1623683950000|2021-06-14 15:19:10|1073.4|1073|1073.6|1073.2|1073.6|1073.2|1073.4|1073|1509
1623683960000|2021-06-14 15:19:20|1073.4|1073|1073.4|1073.2|1073.4|1073.4|1073.4|1073|591
1623683970000|2021-06-14 15:19:30|1073.2|1073|1073.4|1073|1073.4|1073|1073.2|1073|807
1623683980000|2021-06-14 15:19:40|1073.2|1073.2|1073.4|1073|1073.4|1073.2|1073.2|1073|824
1623684000000|2021-06-14 15:20:00|1073.6|1073.2|1073.6|1073.2|1073.8|1073.6|1073.4|1073.2|3958
1623684010000|2021-06-14 15:20:10|1073.4|1073|1073.4|1073|1073.6|1073.2|1073.4|1073|1343
1623684040000|2021-06-14 15:20:40|1073.6|1073.2|1073.4|1073|1073.6|1073.2|1073.4|1073|2337
1623684060000|2021-06-14 15:21:00||1073.2||1073||1073.2||1072.8|643
1623684070000|2021-06-14 15:21:10||1072.8||1073||1073||1072.8|0
1623684080000|2021-06-14 15:21:20|1073.2||1073.2||1073.2||1073.2||100
1623684090000|2021-06-14 15:21:30|1073.4||1073.2||1073.4||1073.2||2958
1623684130000|2021-06-14 15:22:10|1073.4|1073.2|1073.6|1073|1073.6|1073.2|1073.4|1073|866
1623684190000|2021-06-14 15:23:10|1073.4||1073.4||1073.4||1073.4||0
1623684240000|2021-06-14 15:24:00|1073.6|1073.2|1073.2|1073|1073.6|1073.2|1073.2|1073|1885
1623684250000|2021-06-14 15:24:10|||||||||209
1623684260000|2021-06-14 15:24:20|1073|1072.8|1072|1071.4|1073|1072.8|1072|1071.4|4974
1623684270000|2021-06-14 15:24:30|1072.2|1071.6|1072.4|1071.8|1072.4|1072|1072|1071.6|6540
1623684280000|2021-06-14 15:24:40|1072.2|1072|1072.4|1071.8|1072.4|1072|1072.2|1071.8|500
1623684300000|2021-06-14 15:25:00|1072.2||1072.2||1072.2||1072.2||0
1623684320000|2021-06-14 15:25:20|1072|1072|1071.8|1071.4|1072.2|1072|1071.6|1071.2|4017
1623684330000|2021-06-14 15:25:30||1071.2||1071.2||1071.2||1071.2|1
1623684340000|2021-06-14 15:25:40||1071.4||1071.4||1071.4||1071.4|0
1623684350000|2021-06-14 15:25:50|1071.6|1071.2|1071.8|1071.4|1071.8|1071.6|1071.6|1071.2|3286
1623684360000|2021-06-14 15:26:00|1072|1071.2|1071.8|1071.2|1072|1071.6|1071.8|1071.2|1678
1623684370000|2021-06-14 15:26:10||1071.4||1071.2||1071.4||1071.2|218
1623684380000|2021-06-14 15:26:20|1072|1071.4|1071.8|1071.4|1072|1071.6|1071.8|1071.4|700
1623684390000|2021-06-14 15:26:30|1072|1071.2|1071.8|1071.4|1072|1071.4|1071.8|1071.2|0
1623684400000|2021-06-14 15:26:40||1071.2||1071.2||1071.2||1071.2|0
1623684410000|2021-06-14 15:26:50|1071.6||1071.6||1071.6||1071.6||0
1623684420000|2021-06-14 15:27:00|1071.4|1071.4|1071.8|1071.6|1071.8|1071.6|1071.4|1071.2|1480
1623684450000|2021-06-14 15:27:30|1071.6|1071.4|1071.4|1070.8|1071.6|1071.4|1071|1070.8|5203
1623684470000|2021-06-14 15:27:50||1071||1071||1071||1070.8|0
1623684480000|2021-06-14 15:28:00|1071.6|1071.2|1071.8|1071.2|1071.8|1071.2|1071.6|1071.2|934
1623684490000|2021-06-14 15:28:10|1071.6|1071.4|1071.8|1071.2|1071.8|1071.4|1071.6|1071.2|291
1623684500000|2021-06-14 15:28:20||1071.4||1071.4||1071.4||1071.4|0
1623684520000|2021-06-14 15:28:40|1071.6||1071.6||1071.8||1071.6||1050
1623684530000|2021-06-14 15:28:50|1071.8|1071.2|1071.6|1071.2|1071.8|1071.2|1071.6|1071.2|320
1623684540000|2021-06-14 15:29:00|1071.2|1071|1071.6|1071|1071.6|1071|1071.2|1071|7197
1623684550000|2021-06-14 15:29:10|1071.8|1071.2|1071.6|1071|1071.8|1071.2|1071.6|1071|950
1623684560000|2021-06-14 15:29:20||1071.2||1071.2||1071.2||1071.2|0
1623684570000|2021-06-14 15:29:30|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|669
1623684590000|2021-06-14 15:29:50|1071.6|1071.2|1071.8|1070.4|1071.8|1071.2|1071.2|1070.2|9973
1623740400000|2021-06-15 07:00:00|1083.6|1083|1083.6|1082|1085|1083|1083.6|1082|48480
1623740410000|2021-06-15 07:00:10|1083.4|1081.6|1083|1080.4|1083.4|1081.6|1083|1080.4|2702
1623740430000|2021-06-15 07:00:30|1082.2|1080.8|1081.6|1078.6|1083|1080.8|1081.6|1078.6|6349
1623740440000|2021-06-15 07:00:40|1079|1077.4|1078.8|1075.8|1079|1077.4|1078.8|1075.6|25450
1623740450000|2021-06-15 07:00:50|1078.6|1075|1079.4|1073.4|1082.6|1079.4|1078.6|1073.2|9980
1623740460000|2021-06-15 07:01:00|1080.2|1073.6|1080.4|1077|1080.4|1077|1080.2|1073.6|100
1623740470000|2021-06-15 07:01:10|1077.4|1074.6|1078.4|1073.4|1080.4|1075.6|1077.4|1073.2|300
1623740480000|2021-06-15 07:01:20||1073.6||1073.4||1074.2||1073.2|0
1623740490000|2021-06-15 07:01:30|1078.8|1075.8|1078.8|1075.8|1078.8|1075.8|1078.8|1075.8|0
1623740500000|2021-06-15 07:01:40|1078.6|1076|1078.8|1076|1078.8|1076|1078.6|1075.8|1843
1623740510000|2021-06-15 07:01:50|1078.6|1074.4|1078.6|1073.8|1078.8|1075|1077.4|1072.6|4384
1623740520000|2021-06-15 07:02:00|1075.8|1074|1078.4|1075.2|1078.6|1075.8|1075.8|1073.4|496
1623740530000|2021-06-15 07:02:10|1078.6||1078.2||1078.6||1078.2||0
1623740540000|2021-06-15 07:02:20|||||||||500
1623740550000|2021-06-15 07:02:30|1078.4|1075.4|1077.6|1075.8|1078.6|1075.8|1077.6|1075.4|383
1623740560000|2021-06-15 07:02:40|1077.4|1074|1077.4|1074.6|1077.4|1075|1077.4|1074|190
1623740570000|2021-06-15 07:02:50|1077.2|1072.8|1076.2|1073.8|1077.2|1074.6|1076.2|1072|1316
1623740580000|2021-06-15 07:03:00||1074||1074.2||1074.2||1074|0
1623740600000|2021-06-15 07:03:20|1077|1074.4|1077.8|1075.2|1078|1076|1077|1074.4|3156
1623740620000|2021-06-15 07:03:40||1075.4||1075.6||1075.6||1075.4|0
1623740640000|2021-06-15 07:04:00|1078|1077.8|1078|1076|1078|1077.8|1077.8|1075.8|2000
1623740650000|2021-06-15 07:04:10|1078.2|1076.2|1082|1078|1082|1079.6|1078.2|1076.2|29147
1623740660000|2021-06-15 07:04:20|1082.2|1078.2|1081|1078|1082.2|1082|1081|1077.4|3770
1623740670000|2021-06-15 07:04:30|1081.2|1078.2|1080.8|1078.2|1081.2|1080|1080.8|1077.8|10504
1623740680000|2021-06-15 07:04:40|1080.6|1080|1080.8|1078.6|1080.8|1080|1078.4|1078.2|2804
1623740700000|2021-06-15 07:05:00|1080.6|1078.8|1079.8|1077.8|1082|1080|1079.8|1077.8|54498
1623740710000|2021-06-15 07:05:10|1079.6|1076.6|1076.8|1074.4|1079.6|1076.6|1076.8|1074.2|1365
1623740730000|2021-06-15 07:05:30|1077|1074.6|1077.8|1076.6|1077.8|1076.6|1077|1074.6|2685
1623740740000|2021-06-15 07:05:40|1077.6|1076.8|1076.2|1075.2|1077.6|1076.8|1076.2|1075.2|721
1623740750000|2021-06-15 07:05:50|1076|1075|1076.2|1074.8|1076.2|1075|1075.8|1074.8|626
1623740760000|2021-06-15 07:06:00|1076|1074.6|1075|1073.2|1076|1074.6|1075|1072.2|900
1623740780000|2021-06-15 07:06:20|1075.2|1075|1075|1073.4|1075.6|1075|1075|1073.2|8300
1623740790000|2021-06-15 07:06:30|1075.6|1074.6|1075.6|1074.6|1075.8|1074.8|1075|1074.6|1280
1623740800000|2021-06-15 07:06:40|1075.4|1074|1078.2|1076.6|1078.2|1076.6|1075.4|1073.6|6879
1623740810000|2021-06-15 07:06:50|1078.4|1076.8|1078.8|1077.2|1078.8|1077.2|1078.4|1076.8|298
1623740820000|2021-06-15 07:07:00|1079|1078.2|1080.6|1078.8|1081.2|1079|1079|1077.2|1346
1623740830000|2021-06-15 07:07:10||1079||1079||1079||1079|0
1623740840000|2021-06-15 07:07:20||1079.4||1080||1080||1079.4|0
1623740850000|2021-06-15 07:07:30|1080.4|1079.8|1079.6|1078.2|1080.4|1079.8|1079.6|1078.2|1893
1623740860000|2021-06-15 07:07:40|1079.2|1079|1079.4|1078.2|1079.6|1079|1079.2|1078.2|50010
1623740880000|2021-06-15 07:08:00|1080|1078.4|1079|1078.4|1080.4|1079|1079|1078.4|633
1623740890000|2021-06-15 07:08:10|1080.2|1078.6|1081.6|1080.2|1081.6|1080.4|1080.2|1078.6|8784
1623740900000|2021-06-15 07:08:20|1082.2|1080.4|1083.8|1081.8|1084|1081.8|1082.2|1080.4|410
1623740980000|2021-06-15 07:09:40|1083.6|1081.6|1081.8|1080.4|1083.6|1081.6|1081.8|1080.4|2537
1623740990000|2021-06-15 07:09:50|1082|1080.6|1083|1081.2|1083|1081.2|1082|1080.6|0
1623741000000|2021-06-15 07:10:00|1083.4|1081.4|1083|1082.4|1083.8|1082.4|1083|1081.4|90
1623741010000|2021-06-15 07:10:10|1083.8|1082.6|1081.8|1081|1083.8|1082.8|1081.8|1081|4507
1623741020000|2021-06-15 07:10:20|1081.6|1080.8|1080.6|1079.6|1081.6|1080.8|1080.6|1079.4|690
1623741040000|2021-06-15 07:10:40|1080.8|1079.8|1081|1079.8|1081.2|1079.8|1080.8|1079.8|100
1623741050000|2021-06-15 07:10:50|1081.2|1080|1083.4|1081.8|1083.6|1081.8|1081.2|1080|1363
1623741070000|2021-06-15 07:11:10|1082.4|1081.6|1082.2|1080.8|1082.4|1081.6|1082.2|1080.8|1287
1623741080000|2021-06-15 07:11:20|1082|1080.6|1081.8|1080.6|1082|1080.6|1081.8|1080.6|0
1623741090000|2021-06-15 07:11:30|1081.6|1081.6|1082.2|1080.8|1082.4|1081.6|1081.6|1080.6|667
1623741100000|2021-06-15 07:11:40|1082.4|1081|1082.4|1081|1082.4|1081.2|1082.2|1081|440
1623741110000|2021-06-15 07:11:50|1082|1080.8|1081.4|1079.8|1082|1080.8|1081.4|1079.8|2742
1623741120000|2021-06-15 07:12:00||1080||1080||1080||1080|0
1623741130000|2021-06-15 07:12:10|1081.6|1080.2|1081.2|1080.6|1081.8|1080.8|1081.2|1079.8|3300
1623741140000|2021-06-15 07:12:20|1081.4|1080.8|1083.8|1082.4|1083.8|1082.6|1081.4|1080.8|2295
1623741160000|2021-06-15 07:12:40|1083.6|1082.6|1082.8|1081.4|1083.6|1082.8|1082.8|1081.2|3871
1623741170000|2021-06-15 07:12:50|1083|1081.6|1083.4|1081.8|1083.6|1082|1083|1081.6|350
1623741190000|2021-06-15 07:13:10|1082.4|1082|1083.4|1082|1083.4|1082|1082.4|1082|188
1623741200000|2021-06-15 07:13:20|1083.8|1082.2|1084.8|1083.2|1085|1083.2|1083.8|1082.2|100
1623741220000|2021-06-15 07:13:40|1084|1083|1082.6|1080.8|1084|1083|1082.6|1080.8|3364
1623741230000|2021-06-15 07:13:50|1082.4|1081|1081.8|1081|1082.4|1081|1081.8|1081|0
1623741240000|2021-06-15 07:14:00|1081.6|1080.4|1081.4|1079.4|1081.6|1080.4|1081.4|1079.4|392
1623741250000|2021-06-15 07:14:10|1081|1079.2|1080.2|1078.8|1081|1079.2|1080.2|1078.8|0
1623741260000|2021-06-15 07:14:20|1080|1079.4|1080|1078.8|1080|1079.4|1080|1078.8|89
1623741270000|2021-06-15 07:14:30|1079.8|1078.2|1079.8|1078.4|1079.8|1078.4|1079.8|1078.2|0
1623741280000|2021-06-15 07:14:40|1078|1077.8|1078.2|1077.4|1079.8|1078.4|1078|1077.4|8450
1623741290000|2021-06-15 07:14:50||1077.6||1077||1077.6||1077|300
1623741300000|2021-06-15 07:15:00|1078|1077.8|1078|1077|1079.6|1078.2|1078|1077|2964
1623741310000|2021-06-15 07:15:10||1077.8||1077.8||1077.8||1077.8|354
1623741320000|2021-06-15 07:15:20|1077.8|1077|1077.8|1077|1077.8|1077|1077.8|1077|14
1623741330000|2021-06-15 07:15:30|1077.6|1076.8|1077.6|1076.2|1077.8|1077.2|1077|1075.6|1690
1623741340000|2021-06-15 07:15:40||1076.6||1076.6||1076.6||1076.6|0
1623741350000|2021-06-15 07:15:50|1077||1077||1077||1077||0
1623741360000|2021-06-15 07:16:00|1078.4|1076.8|1077|1076.8|1078.8|1077|1077|1076.2|2031
1623741380000|2021-06-15 07:16:20|1077.2|1076.6|1077.2|1076.4|1077.2|1076.8|1077|1076.4|1411
1623741390000|2021-06-15 07:16:30|1078.2|1076.8|1077.4|1076.8|1078.2|1077|1077.4|1076.8|52
1623741400000|2021-06-15 07:16:40|1078|1077|1078.8|1077|1079|1077.4|1078|1077|772
1623741410000|2021-06-15 07:16:50||1076.8||1076.8||1076.8||1076.8|0
1623741420000|2021-06-15 07:17:00|1078.6|1076.6|1078.4|1076.4|1078.6|1076.6|1078.4|1076.4|155
1623741430000|2021-06-15 07:17:10||1076.6||1076.6||1076.6||1076.6|0
1623741440000|2021-06-15 07:17:20|1078.2|1076.4|1078|1076.4|1078.2|1076.4|1078|1076|348
1623741460000|2021-06-15 07:17:40|1078.2|1076.6|1078.2|1076.6|1078.2|1076.6|1078.2|1076.6|0
1623741470000|2021-06-15 07:17:50|1078|1076.4|1078|1076.6|1078|1076.6|1078|1076.4|100
1623741490000|2021-06-15 07:18:10|1077.6|1076.4|1077.4|1076|1077.6|1076.4|1077.4|1076|0
1623741520000|2021-06-15 07:18:40|1077.6|1076.2|1077.6|1076.4|1077.6|1076.4|1077.6|1076.2|0
1623741530000|2021-06-15 07:18:50||1076.6||1076.6||1076.6||1076.6|0
1623741550000|2021-06-15 07:19:10||1076.4||1076.4||1076.4||1076.4|0
1623741560000|2021-06-15 07:19:20||1076.6||1076.6||1076.6||1076.6|0
1623741570000|2021-06-15 07:19:30|1078.2|1076.8|1080|1079|1080|1079|1078.2|1076.8|2536
1623741580000|2021-06-15 07:19:40|1079.8|1078.8|1078.2|1076.8|1079.8|1078.8|1078.2|1076.8|6029
1623741600000|2021-06-15 07:20:00||1076.6||1076.6||1076.6||1076.6|0
1623741610000|2021-06-15 07:20:10|1078|1076.4|1078|1076.8|1078.2|1078|1078|1076.4|509
1623741620000|2021-06-15 07:20:20|1078.2|1077|1078.2|1077.6|1078.2|1077.6|1078.2|1077|0
1623741630000|2021-06-15 07:20:30||1077.8||1077.8||1077.8||1077.8|453
1623741640000|2021-06-15 07:20:40|1078.8|1078|1078.6|1077.8|1079.4|1078|1078.6|1077.8|896
1623741650000|2021-06-15 07:20:50|1078.4|1078.2|1078.6|1077.8|1078.6|1078.2|1078.4|1077.8|128
1623741660000|2021-06-15 07:21:00|1078.4|1077.6|1078.4|1077.6|1078.4|1077.6|1078|1077.6|329
1623741680000|2021-06-15 07:21:20|1078.8|1077.8|1078.4|1077.6|1078.8|1077.8|1078.4|1077.6|300
1623741710000|2021-06-15 07:21:50|1078.6|1077.8|1078.4|1077.6|1078.8|1077.8|1078.4|1077.6|268
1623741720000|2021-06-15 07:22:00|1078.2|1077|1077.6|1076.6|1078.2|1077|1077.6|1076.4|3111
1623741740000|2021-06-15 07:22:20|1078|1076.8|1077.6|1076.8|1078|1077.2|1077.6|1076.8|92
1623741750000|2021-06-15 07:22:30|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|2
1623741760000|2021-06-15 07:22:40|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1075.6|150
1623741800000|2021-06-15 07:23:20|1077.4|1076.4|1076.8|1076.4|1078.2|1076.6|1076.8|1076.4|252
1623741810000|2021-06-15 07:23:30|1076.2|1076.2|1077.2|1076.2|1077.2|1076.2|1076.2|1075.6|4505
1623741820000|2021-06-15 07:23:40||1076||1075.8||1076||1075.8|0
1623741830000|2021-06-15 07:23:50||1076||1076.2||1076.2||1076|0
1623741840000|2021-06-15 07:24:00|1077|1076.4|1077|1075.6|1077|1076.4|1077|1075.6|300
1623741850000|2021-06-15 07:24:10||1076.2||1076.2||1076.2||1076.2|200
1623741860000|2021-06-15 07:24:20|1076.8|1076|1076.4|1075.2|1076.8|1076|1076.4|1075.2|5639
1623741880000|2021-06-15 07:24:40|1074.8|1074.6|1073.6|1072.6|1076.4|1075.8|1073.6|1072.4|12622
1623741890000|2021-06-15 07:24:50|1073.8|1072.8|1074.2|1073.2|1074.8|1073.4|1073.8|1072.8|2702
1623741900000|2021-06-15 07:25:00|1074|1073|1073.6|1072.4|1074.2|1073|1073.6|1072.4|502
1623741920000|2021-06-15 07:25:20|1073.4|1072.6|1073.4|1072.4|1073.4|1072.6|1073.4|1072.4|0
1623741930000|2021-06-15 07:25:30|1073.2|1072|1073.4|1072.6|1073.4|1072.6|1072.4|1072|3409
1623741940000|2021-06-15 07:25:40|1073.8|1072.8|1074.4|1073.4|1074.4|1073.4|1073.8|1072.8|1097
1623741950000|2021-06-15 07:25:50|1074.6|1073.6|1075|1073.8|1075.2|1073.8|1074.6|1073.6|390
1623741970000|2021-06-15 07:26:10|1074.8|1073.6|1074.8|1073.2|1074.8|1073.6|1074.8|1073.2|1952
1623741980000|2021-06-15 07:26:20||1073.4||1073.4||1073.4||1073.2|0
1623741990000|2021-06-15 07:26:30|1074.6|1073.2|1074.4|1073.4|1074.6|1073.4|1074.4|1073.2|618
1623742000000|2021-06-15 07:26:40|1074.2|1073.2|1074|1072.6|1074.2|1073.2|1074|1072.6|2011
1623742010000|2021-06-15 07:26:50|1073.8|1072.8|1073.8|1072.6|1073.8|1073|1073.8|1072.6|368
1623742020000|2021-06-15 07:27:00||1072.2||1072.4||1072.6||1072.2|0
1623742060000|2021-06-15 07:27:40||1072.6||1072.6||1072.6||1072.6|0
1623742070000|2021-06-15 07:27:50|1073.6|1072.8|1073.8|1073|1074|1073|1073.4|1072.4|3492
1623742090000|2021-06-15 07:28:10|1074|1073.2|1074.4|1073.2|1074.4|1073.2|1074|1073.2|722
1623742110000|2021-06-15 07:28:30|1074.6||1074.6||1074.6||1074.6||7
1623742130000|2021-06-15 07:28:50|1074.4||1074.4||1074.4||1074.4||0
1623742140000|2021-06-15 07:29:00|1074.6|1073.6|1074.6|1074|1075.4|1074.6|1074.6|1073.6|969
1623742150000|2021-06-15 07:29:10|1074.4|1073.6|1074.6|1073.8|1074.6|1073.8|1074.4|1073.6|624
1623742160000|2021-06-15 07:29:20|1074.4|1074|1074.6|1073.6|1074.6|1074|1074.4|1073.6|878
1623742190000|2021-06-15 07:29:50||1074||1073.8||1074||1073.6|50
1623742230000|2021-06-15 07:30:30||1073.6||1073.6||1073.6||1073.6|0
1623742240000|2021-06-15 07:30:40|1074.4|1073.2|1074|1073|1074.4|1073.2|1074|1073|691
1623742260000|2021-06-15 07:31:00|1073.8|1072.6|1072.8|1072|1073.8|1072.6|1072.8|1072|1827
1623742270000|2021-06-15 07:31:10|1072.6|1071.8|1072.4|1071.4|1072.6|1071.8|1072.4|1071.2|2939
1623742280000|2021-06-15 07:31:20|1072.6|1072|1072.4|1072|1072.8|1072.2|1072.2|1072|2069
1623742290000|2021-06-15 07:31:30|1072.2|1072.2|1072.4|1072|1072.8|1072.2|1072.2|1072|3280
1623742300000|2021-06-15 07:31:40|1072.6|1072.2|1073.2|1072.4|1073.2|1072.4|1072.6|1072.2|1157
1623742310000|2021-06-15 07:31:50|1073|1072.2|1072.2|1071.6|1073.4|1072.6|1072.2|1071.4|5753
1623742320000|2021-06-15 07:32:00|1072|1071.4|1070.8|1070|1072|1071.8|1070.6|1070|12283
1623742330000|2021-06-15 07:32:10|1071|1070.2|1071.4|1070.8|1071.8|1071.4|1071|1070.2|1486
1623742340000|2021-06-15 07:32:20|1071.2|1071|1071.2|1070.4|1071.4|1071|1071.2|1070|7142
1623742350000|2021-06-15 07:32:30|1071|1070.2|1070.8|1070|1071|1070.2|1070.8|1070|1109
1623742360000|2021-06-15 07:32:40|1071.2|1070.4|1070.6|1070|1071.4|1070.6|1070.6|1070|6259
1623742370000|2021-06-15 07:32:50|1070.8|1070.4|1071.6|1070.6|1071.6|1071|1070.8|1070.4|1011
1623742380000|2021-06-15 07:33:00|1071.4|1070.4|1070.6|1070|1071.6|1070.6|1070.6|1070|2520
1623742400000|2021-06-15 07:33:20|1070.4|1069.8|1069.8|1068.6|1070.4|1069.8|1069.2|1068|14582
1623742420000|2021-06-15 07:33:40|1070|1068.8|1071|1070|1071.8|1070.6|1070|1068.8|1757
1623742430000|2021-06-15 07:33:50|1071.4|1070.2|1071|1069.4|1071.6|1070.4|1071|1069.4|2708
1623742440000|2021-06-15 07:34:00|1070.8|1070|1070|1069|1070.8|1070|1070|1069|853
1623742450000|2021-06-15 07:34:10|1069.8||1069.8||1069.8||1069.8||0
1623742470000|2021-06-15 07:34:30|1070|1069.2|1070.8|1070|1071.2|1070.4|1070|1069.2|4323
1623742480000|2021-06-15 07:34:40|1071|1070.2|1070.8|1070|1071.2|1070.6|1070.8|1070|302
1623742500000|2021-06-15 07:35:00|1071.6|1070.2|1070.8|1070|1071.6|1070.6|1070.8|1070|4188
1623742510000|2021-06-15 07:35:10|1070.6|1070.4|1070.8|1070|1071|1070.4|1070.6|1070|3359
1623742520000|2021-06-15 07:35:20|1070.6|1069.8|1070.2|1069.2|1070.6|1070|1070.2|1069.2|3054
1623742530000|2021-06-15 07:35:30||1069||1069||1069||1069|0
1623742550000|2021-06-15 07:35:50|1069|1068.8|1070.2|1069|1070.2|1069.8|1069|1068.2|5681
1623742560000|2021-06-15 07:36:00||1069.2||1069||1069.2||1069|0
1623742570000|2021-06-15 07:36:10||1069.2||1069.2||1070||1069.2|407
1623742580000|2021-06-15 07:36:20|1070|1068.8|1069.6|1068.6|1070|1069|1069.6|1068.6|352
1623742590000|2021-06-15 07:36:30|1068.4|1068.2|1069.4|1069|1069.8|1069|1068.4|1068|3327
1623742600000|2021-06-15 07:36:40||1068.8||1068.2||1068.8||1068.2|0
1623742610000|2021-06-15 07:36:50||1068.8||1068.8||1068.8||1068.8|620
1623742620000|2021-06-15 07:37:00|1069.6|1069|1068.8|1068|1069.6|1069|1068.8|1068|5907
1623742630000|2021-06-15 07:37:10|1068.6|1067.8|1067.8|1067.6|1068.6|1067.8|1067.6|1066.2|2684
1623742660000|2021-06-15 07:37:40|1068.4|1067.8|1068.2|1067.8|1068.4|1068|1068.2|1067.8|3500
1623742670000|2021-06-15 07:37:50|1068.4|1068|1069|1068.2|1069|1068.2|1068.4|1068|1951
1623742680000|2021-06-15 07:38:00|1069.2|1068.4|1068.8|1068.2|1069.2|1068.6|1068.8|1068.2|250
1623742690000|2021-06-15 07:38:10|1069|1068|1069|1068|1069|1068|1069|1068|0
1623742700000|2021-06-15 07:38:20|1069.2|1068.4|1069.6|1069|1069.6|1069|1069.2|1068.4|1036
1623742720000|2021-06-15 07:38:40|1069.8|1069.4|1070.6|1069.6|1071|1070|1069.8|1069.4|1379
1623742730000|2021-06-15 07:38:50|1070.8|1070.2|1071.2|1070.4|1071.2|1070.4|1070.6|1070.2|1140
1623742740000|2021-06-15 07:39:00|1071.4||1071.4||1071.4||1071.4||0
1623742770000|2021-06-15 07:39:30|1071.2|1070.2|1070.2|1069.4|1071.2|1070.2|1070.2|1069.4|1763
1623742780000|2021-06-15 07:39:40|1070.4||1070.2||1070.4||1070.2||0
1623742790000|2021-06-15 07:39:50|1070.4|1069.6|1070.4|1069.4|1070.4|1069.6|1070.4|1069.4|0
1623742800000|2021-06-15 07:40:00|1070.2|1069.6|1070.4|1069.4|1070.4|1070.2|1070.2|1069.4|328
1623742810000|2021-06-15 07:40:10|1070.2||1070.2||1070.2||1070.2||0
1623742830000|2021-06-15 07:40:30|1070.4|1069.6|1070.6|1069.6|1070.6|1069.6|1070.4|1069.6|929
1623742860000|2021-06-15 07:41:00|1070.4|1069.4|1070.2|1069.4|1070.4|1069.4|1070.2|1069.4|0
1623742880000|2021-06-15 07:41:20|1070|1069.2|1069.6|1068.6|1070|1069.4|1069.6|1068.6|1827
1623742910000|2021-06-15 07:41:50|1069.8|1069|1070|1069.2|1070|1069.4|1069.8|1069|541
1623742920000|2021-06-15 07:42:00|1070.2|1069.4|1071.8|1070.8|1071.8|1070.8|1070|1069.4|712
1623742930000|2021-06-15 07:42:10|1072|1071|1072.4|1071|1073.2|1072.2|1071.6|1071|3645
1623742940000|2021-06-15 07:42:20|1072.2|1071.6|1072|1070.8|1072.2|1071.6|1072|1070.8|78
1623742950000|2021-06-15 07:42:30|1072.2||1072||1072.2||1072||0
1623742960000|2021-06-15 07:42:40|1071.8|1070.2|1071.2|1070|1071.8|1070.4|1071.2|1070|3241
1623742970000|2021-06-15 07:42:50|1071.4|1071|1071.4|1071|1071.6|1071|1071.2|1070|86
1623742980000|2021-06-15 07:43:00|1071.2|1070.6|1071.2|1070.6|1071.2|1071|1071.2|1070.6|0
1623742990000|2021-06-15 07:43:10||1071||1070.8||1071||1070.8|65
1623743000000|2021-06-15 07:43:20|1071.4|1071|1071.6|1070.6|1072|1071.4|1071.2|1070.6|1704
1623743010000|2021-06-15 07:43:30|1071.8|1070.8|1071.6|1071|1072|1071|1071.6|1070.8|1226
1623743020000|2021-06-15 07:43:40|1071.4|1070.8|1071.6|1071|1071.6|1071|1071.4|1070.6|901
1623743030000|2021-06-15 07:43:50|1071.4|1070.6|1071.4|1070.6|1071.4|1070.6|1071.4|1070.6|2
1623743040000|2021-06-15 07:44:00|1071.2|1071|1071.2|1070.6|1071.2|1071|1071.2|1070.6|64
1623743050000|2021-06-15 07:44:10|1071.4||1071.4||1071.4||1071.4||0
1623743060000|2021-06-15 07:44:20|1071.2|1071|1070.6|1070|1071.2|1071|1070.6|1070|311
1623743070000|2021-06-15 07:44:30||1070.4||1070||1070.4||1070|2
1623743100000|2021-06-15 07:45:00|1071|1070.2|1070.4|1070|1071|1070.2|1070.4|1070|350
1623743110000|2021-06-15 07:45:10|1070.2|1069.6|1070.2|1069.4|1070.2|1069.6|1070.2|1069.4|907
1623743120000|2021-06-15 07:45:20|1070|1069.2|1069.8|1069|1070|1069.2|1069.8|1069|0
1623743130000|2021-06-15 07:45:30|1069.6|1068.8|1069|1068.4|1069.6|1068.8|1069|1068.4|121
1623743140000|2021-06-15 07:45:40|1068.8|1068.2|1068.8|1068.2|1069|1068.4|1068.8|1068|548
1623743150000|2021-06-15 07:45:50||1068||1068.6||1068.6||1068|0
1623743170000|2021-06-15 07:46:10|1069|1068.8|1069.8|1069.2|1069.8|1069.2|1069|1068.6|3294
1623743180000|2021-06-15 07:46:20|1069.6|1069|1069.4|1068.6|1069.6|1069|1069.4|1068.6|620
1623743200000|2021-06-15 07:46:40|1069.2|1068.2|1069|1068.4|1069.2|1068.4|1069|1068.2|3
1623743210000|2021-06-15 07:46:50|1068.8|1068.2|1069.6|1068.8|1069.6|1068.8|1068.8|1068.2|250
1623743220000|2021-06-15 07:47:00|1069.2|1068.6|1068.8|1068.4|1069.2|1068.6|1068.8|1068|4723
1623743230000|2021-06-15 07:47:10||1068.2||1068.2||1068.2||1068.2|0
1623743240000|2021-06-15 07:47:20|1069|1068.4|1069|1068.8|1069|1068.8|1069|1068.4|1641
1623743250000|2021-06-15 07:47:30|1069.2|1069|1069.2|1068.4|1069.2|1069|1069.2|1068.2|1477
1623743260000|2021-06-15 07:47:40||1068.8||1068.4||1069||1068.4|1150
1623743270000|2021-06-15 07:47:50|1069|1068|1068.6|1068|1069|1068.4|1068.4|1068|333
1623743280000|2021-06-15 07:48:00|1069|1068.2|1069.2|1068.2|1069.2|1068.2|1069|1068.2|0
1623743290000|2021-06-15 07:48:10||1068.4||1068.6||1068.6||1068.4|0
1623743300000|2021-06-15 07:48:20|1069|1068.4|1068.8|1068|1069.2|1068.4|1068.8|1068|1341
1623743310000|2021-06-15 07:48:30|1068.6||1068.6||1068.6||1068.6||0
1623743320000|2021-06-15 07:48:40|1068.8|1068.2|1069.6|1068.6|1069.6|1069|1068.6|1068.2|2300
1623743340000|2021-06-15 07:49:00|1069.4|1068.4|1069|1068.2|1069.4|1068.4|1069|1068.2|0
1623743350000|2021-06-15 07:49:10|||||||||25
1623743360000|2021-06-15 07:49:20|1068.8||1068.8||1068.8||1068.8||0
1623743390000|2021-06-15 07:49:50|1068.6|1068|1067.6|1066.6|1068.6|1068|1067|1066.2|8723
1623743410000|2021-06-15 07:50:10|1067.2|1067.2|1067.6|1067|1067.6|1067.2|1067.2|1066.8|4357
1623743420000|2021-06-15 07:50:20|1067.8|1067.2|1068.6|1067.6|1068.6|1068|1067.8|1067.2|6726
1623743430000|2021-06-15 07:50:30|1068.8|1067.8|1069|1068.6|1069|1068.6|1068.8|1067.8|1930
1623743440000|2021-06-15 07:50:40|1068.8|1068.2|1068.6|1067.8|1068.8|1068.2|1068.6|1067.8|15634
1623743450000|2021-06-15 07:50:50|1068.4|1067.6|1068.2|1067.4|1068.6|1067.8|1068|1067.4|1061
1623743470000|2021-06-15 07:51:10|1068||1068.2||1068.2||1068||0
1623743480000|2021-06-15 07:51:20|1068.4|1067.6|1068.4|1067.6|1068.6|1068|1068.4|1067.4|500
1623743490000|2021-06-15 07:51:30|1068.6|1067.8|1068.6|1068|1068.6|1068|1068.6|1067.8|250
1623743500000|2021-06-15 07:51:40|1069|1068.2|1069|1068.2|1069|1068.4|1069|1068|480
1623743510000|2021-06-15 07:51:50||1068.4||1068.4||1068.4||1068.4|0
1623743530000|2021-06-15 07:52:10||1068.2||1068.4||1068.4||1068.2|0
1623743550000|2021-06-15 07:52:30|1068.8|1068.2|1068.6|1068.2|1068.8|1068.2|1068.6|1068.2|1000
1623743560000|2021-06-15 07:52:40|1068.8|1068.4|1069.4|1068.8|1069.6|1069.2|1068.8|1068.4|2063
1623743570000|2021-06-15 07:52:50|1069.6|1069|1070.2|1069.4|1070.6|1070.2|1069.6|1068.8|6587
1623743580000|2021-06-15 07:53:00|1070|1069.6|1069.8|1068.8|1070.4|1070|1069.6|1068.8|5225
1623743590000|2021-06-15 07:53:10|1069.6|1068.6|1069.4|1068.4|1069.6|1068.6|1069.4|1068.4|509
1623743610000|2021-06-15 07:53:30|1069.2|1068.8|1069.2|1068.4|1069.8|1069.4|1069.2|1068.4|8131
1623743620000|2021-06-15 07:53:40|1069.4|1068.2|1069|1068.2|1069.4|1068.2|1069|1068.2|1456
1623743630000|2021-06-15 07:53:50|1068.8|1068|1068.8|1067.8|1069|1068.4|1068.2|1067.8|5492
1623743660000|2021-06-15 07:54:20|1068.6|1067.6|1067.8|1067.4|1068.6|1067.6|1067.6|1067.4|0
1623743670000|2021-06-15 07:54:30|1067.6|1066.8|1067.2|1066.4|1067.6|1066.8|1067|1066.2|4736
1623743680000|2021-06-15 07:54:40|1067|1066.6|1067.4|1066.8|1067.4|1066.8|1067|1066.6|250
1623743690000|2021-06-15 07:54:50|1067.2|1066.6|1066.8|1066.4|1067.2|1066.6|1066.8|1066.4|750
1623743700000|2021-06-15 07:55:00|1067|1066.6|1066.4|1066|1067|1066.6|1066.4|1066|3813
1623743710000|2021-06-15 07:55:10|1066.6|1066.2|1066.6|1066|1066.8|1066.2|1066.6|1066|41
1623743720000|2021-06-15 07:55:20|1066.4|1065.8|1065.8|1065.2|1066.4|1066|1065.6|1065|1955
1623743730000|2021-06-15 07:55:30|1065|1064.8|1061.8|1061.2|1065.8|1065.2|1061.2|1061|41086
1623743740000|2021-06-15 07:55:40|1062|1061.4|1062.6|1061.8|1063.4|1062|1062|1061.4|4895
1623743750000|2021-06-15 07:55:50|1062.4|1061.4|1062.2|1061.6|1062.4|1061.8|1061.4|1061|11769
1623743760000|2021-06-15 07:56:00|1062.4|1061.8|1062.6|1062|1063.4|1062.2|1062.4|1061.8|2780
1623743770000|2021-06-15 07:56:10|1062.8|1061.8|1062.8|1062.2|1063.4|1062.4|1062.8|1061.8|1033
1623743780000|2021-06-15 07:56:20|1062.6|1062|1062.4|1062|1063.4|1062.2|1062.4|1062|646
1623743800000|2021-06-15 07:56:40|1062.6|1062.2|1062.6|1062|1062.6|1062.4|1062.4|1062|447
1623743810000|2021-06-15 07:56:50|1062.4||1062.4||1062.6||1062.4||0
1623743820000|2021-06-15 07:57:00|1062.2|1061.8|1061.4|1060.8|1062.2|1061.8|1061.2|1060.6|4098
1623743830000|2021-06-15 07:57:10|1061.8|1061|1062.2|1061|1062.2|1061.4|1061.8|1061|240
1623743840000|2021-06-15 07:57:20|1062.4|1061.2|1062.2|1061.4|1062.6|1061.6|1062.2|1061.2|500
1623743850000|2021-06-15 07:57:30|1062.4|1061.6|1061.4|1060.6|1062.4|1061.6|1061.4|1060.6|166
1623743860000|2021-06-15 07:57:40|1061.6|1060.8|1061.6|1060.6|1062.2|1061|1061.4|1060.6|0
1623743880000|2021-06-15 07:58:00|1061.4|1060.4|1061|1060.2|1061.4|1061|1060|1059.2|13539
1623743890000|2021-06-15 07:58:10|1060.8|1060|1060.2|1059.2|1061|1060|1059.6|1059|11422
1623743900000|2021-06-15 07:58:20|1060.4|1059.4|1060.4|1059.6|1061.4|1060.4|1060.4|1059.4|4956
1623743910000|2021-06-15 07:58:30|1060.2||1060.2||1060.2||1060.2||0
1623743920000|2021-06-15 07:58:40|1060.4|1059.8|1060.8|1059.8|1061|1059.8|1060.2|1059.8|1497
1623743950000|2021-06-15 07:59:10|1061|1060|1061.8|1060.8|1061.8|1060.8|1061|1060|748
1623743980000|2021-06-15 07:59:40|1061.6|1060.6|1061.6|1060.8|1061.6|1060.8|1061.6|1060.6|0
1623743990000|2021-06-15 07:59:50|1061.8|1061|1062.4|1061.4|1063.2|1062.4|1061.8|1061|8217
1623744010000|2021-06-15 08:00:10|1062.6||1062.6||1062.6||1062.6||450
1623744020000|2021-06-15 08:00:20|1062.4|1061|1061.4|1060.4|1062.4|1061|1061.4|1060.4|4978
1623744030000|2021-06-15 08:00:30|1061.2|1060.2|1060.6|1059.8|1061.2|1060.2|1060.6|1059.8|1037
1623744040000|2021-06-15 08:00:40|1060.8|1060|1061|1060|1061|1060.2|1060.8|1060|950
1623744050000|2021-06-15 08:00:50|1061.2|1060.2|1060.6|1059.8|1061.2|1061|1060.6|1059.8|18718
1623744060000|2021-06-15 08:01:00|1060.8|1060|1061.8|1061.2|1061.8|1061.2|1060.4|1060|1764
1623744070000|2021-06-15 08:01:10|1062|1061.4|1061.8|1060.8|1062.2|1061.4|1061.8|1060.8|936
1623744100000|2021-06-15 08:01:40|1062|1061|1062.8|1062|1062.8|1062|1061.8|1061|653
1623744110000|2021-06-15 08:01:50|1063|1061.8|1063|1062|1063|1062|1063|1061.8|0
1623744130000|2021-06-15 08:02:10|1062.8|1061.8|1062|1061|1062.8|1061.8|1061.4|1060.4|1653
1623744140000|2021-06-15 08:02:20|1062.2|1061.2|1062.8|1061.8|1062.8|1061.8|1062.2|1061|1800
1623744150000|2021-06-15 08:02:30|1063|1062|1063.4|1062.4|1063.4|1062.4|1063|1062|0
1623744160000|2021-06-15 08:02:40|1063.6||1063.6||1063.6||1063.6||0
1623744170000|2021-06-15 08:02:50|1063.4|1062.8|1062.8|1061.6|1063.4|1063|1062.4|1061.6|990
1623744180000|2021-06-15 08:03:00|1063|1061.8|1063|1062.2|1063|1062.4|1062.8|1061.8|450
1623744190000|2021-06-15 08:03:10|1063.2|1062.4|1063.2|1062.2|1063.2|1062.4|1063.2|1062.2|250
1623744210000|2021-06-15 08:03:30||1062||1062.2||1062.2||1062|0
1623744250000|2021-06-15 08:04:10|1063.6|1062.4|1063.6|1062.8|1063.6|1062.8|1063.6|1062.4|0
1623744260000|2021-06-15 08:04:20|1063.8|1063|1064.2|1063.2|1064.4|1063.6|1063.6|1063|2505
1623744270000|2021-06-15 08:04:30|1063.8|1063|1063.6|1062.6|1063.8|1063|1063.2|1062.4|592
1623744280000|2021-06-15 08:04:40|1063.8|1062.8|1063.8|1063|1063.8|1063|1063.6|1062.8|500
1623744290000|2021-06-15 08:04:50|1064|1063.2|1065.4|1064.4|1065.4|1064.4|1064|1063.2|1500
1623744310000|2021-06-15 08:05:10|1065.2|1064.2|1064.4|1064|1065.2|1064.2|1064.2|1063.4|4698
1623744320000|2021-06-15 08:05:20||1063.8||1063.8||1064.2||1063.8|1058
1623744330000|2021-06-15 08:05:30|1064.8|1064|1064.4|1064|1065.2|1064.2|1064.4|1064|702
1623744340000|2021-06-15 08:05:40|1065|1064.2|1065|1064|1065|1064.2|1065|1064|2
1623744350000|2021-06-15 08:05:50|1064.8|1064.4|1064|1063.2|1064.8|1064.4|1063.8|1063.2|3332
1623744360000|2021-06-15 08:06:00|1063.8|1063|1063.6|1062.6|1064|1063|1063|1062|5325
1623744370000|2021-06-15 08:06:10|1063.4|1062.2|1063|1062.2|1063.4|1062.4|1063|1062.2|2351
1623744380000|2021-06-15 08:06:20|1063.2|1062|1064.2|1063.2|1064.2|1063.2|1063|1062|777
1623744390000|2021-06-15 08:06:30|1064.4|1063.4|1064.8|1063.8|1064.8|1063.8|1064.4|1063.4|410
1623744400000|2021-06-15 08:06:40||1064||1064||1064||1064|0
1623744410000|2021-06-15 08:06:50|1064.6|1063.8|1064.4|1063.6|1064.6|1063.8|1064.4|1063.6|2
1623744430000|2021-06-15 08:07:10|1064.2|1063.4|1064.6|1063.6|1064.6|1063.6|1064.2|1063.4|0
1623744440000|2021-06-15 08:07:20|1064.8|1063.8|1064.8|1063.6|1064.8|1063.8|1064.8|1063.6|450
1623744460000|2021-06-15 08:07:40|1065|1063.8|1065|1063.8|1065|1063.8|1065|1063.8|0
1623744480000|2021-06-15 08:08:00|1064.8|1064|1064.2|1063.8|1064.8|1064.2|1064.2|1063.6|755
1623744490000|2021-06-15 08:08:10|1064.4|1063.4|1064|1063|1064.4|1063.8|1064|1063|2806
1623744500000|2021-06-15 08:08:20||1063.2||1063.2||1063.2||1063.2|0
1623744510000|2021-06-15 08:08:30|1063.8|1063|1063.6|1063|1063.8|1063|1063.6|1063|0
1623744530000|2021-06-15 08:08:50|1063.4|1062.8|1062.8|1062|1063.6|1063|1062.6|1062|7422
1623744540000|2021-06-15 08:09:00|1062.6|1061.8|1061.2|1060.2|1062.6|1061.8|1061.2|1060.2|2010
1623744550000|2021-06-15 08:09:10|1061.4|1060.8|1062|1061|1062|1061.2|1061.4|1060.8|1932
1623744570000|2021-06-15 08:09:30|1061.8|1060.8|1061.6|1060.8|1061.8|1060.8|1061.6|1060.4|0
1623744580000|2021-06-15 08:09:40|1061.8|1061|1061|1060.4|1062|1061.8|1061|1060|5636
1623744590000|2021-06-15 08:09:50|1060.8||1060.8||1060.8||1060.8||0
1623744600000|2021-06-15 08:10:00|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1623744610000|2021-06-15 08:10:10|1060.8|1060.2|1061.4|1060.6|1061.6|1060.8|1060.8|1060.2|1002
1623744620000|2021-06-15 08:10:20|1061.6|1061.4|1062|1061|1062.4|1061.4|1060.8|1060.6|16394
1623744630000|2021-06-15 08:10:30|1062.2|1061.2|1061.8|1061.2|1062.2|1061.6|1061.8|1061.2|253
1623744640000|2021-06-15 08:10:40|1062|1061.4|1062.8|1061.8|1062.8|1061.8|1062|1061.4|475
1623744650000|2021-06-15 08:10:50|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1623744660000|2021-06-15 08:11:00||1062.2||1062.2||1062.2||1062.2|0
1623744670000|2021-06-15 08:11:10|1062.4|1061.8|1062|1061.2|1062.4|1061.8|1061.8|1061.2|376
1623744680000|2021-06-15 08:11:20|1062.2|1061.4|1062|1061.4|1062.4|1061.6|1062|1061.4|1029
1623744690000|2021-06-15 08:11:30||1061.6||1061.6||1061.6||1061.6|0
1623744710000|2021-06-15 08:11:50|1061.8|1061.2|1061.8|1061.2|1062.4|1062|1061.8|1061.2|5003
1623744720000|2021-06-15 08:12:00|1062|1061.4|1061.2|1060.6|1062|1061.4|1061.2|1060.6|2980
1623744730000|2021-06-15 08:12:10|1060.6|1060.4|1061|1060.6|1061.4|1060.8|1060.6|1060.2|1005
1623744750000|2021-06-15 08:12:30||1060.4||1060.4||1060.4||1060.4|0
1623744760000|2021-06-15 08:12:40|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|1061.2|1060|25
1623744770000|2021-06-15 08:12:50|1061|1060.6|1060.8|1060|1061|1060.6|1060.8|1060|2
1623744780000|2021-06-15 08:13:00|1060.6|1060.2|1060.2|1059.8|1060.8|1060.6|1060.2|1059.8|2229
1623744790000|2021-06-15 08:13:10|1060.6|1060|1060.8|1060|1061|1060.2|1060.6|1060|635
1623744800000|2021-06-15 08:13:20|1061|1060.2|1061.2|1060.4|1061.2|1060.4|1061|1060.2|406
1623744810000|2021-06-15 08:13:30||1060.2||1060.2||1060.2||1060.2|0
1623744840000|2021-06-15 08:14:00|1061|1060.4|1060.2|1059.8|1061|1060.4|1060.2|1059.8|712
1623744850000|2021-06-15 08:14:10|1060.4||1060.4||1060.4||1060.4||0
1623744860000|2021-06-15 08:14:20|1060.2||1060.2||1060.2||1060.2||0
1623744900000|2021-06-15 08:15:00|1060.6|1060|1060.4|1059.8|1060.8|1060|1060.4|1059.8|1088
1623744910000|2021-06-15 08:15:10|1060.2|1059.6|1060|1059|1060.2|1059.6|1059.6|1059|1019
1623744920000|2021-06-15 08:15:20|1059.8|1059.2|1059.6|1058.8|1060.4|1060|1058.8|1058|18339
1623744930000|2021-06-15 08:15:30|1059.4|1058.4|1059|1058.4|1059.4|1058.4|1059|1058.4|1285
1623744940000|2021-06-15 08:15:40|1059.2|1058.2|1059.2|1058.4|1059.2|1058.6|1059.2|1058.2|237
1623744950000|2021-06-15 08:15:50|1059|1058.2|1059.4|1059|1059.8|1059.6|1059|1058.2|16549
1623744960000|2021-06-15 08:16:00|1059|1059.2|1059|1058.4|1059|1059.2|1058.4|1058|13648
1623744970000|2021-06-15 08:16:10|1058.8|1058.2|1057.8|1057.4|1059|1058.4|1057.4|1057|27940
1623744980000|2021-06-15 08:16:20|1057.2|1057.2|1057.2|1056.4|1057.8|1057.2|1056.2|1056|19428
1623744990000|2021-06-15 08:16:30|1057|1056.6|1056.6|1056|1057.2|1056.6|1056.4|1056|8332
1623745010000|2021-06-15 08:16:50|1056.8||1056.8||1056.8||1056.8||0
1623745020000|2021-06-15 08:17:00|1057|1056.2|1056.6|1056.2|1057|1056.6|1056.6|1056.2|670
1623745030000|2021-06-15 08:17:10|1056.8|1056|1056.6|1056.2|1056.8|1056.4|1056.6|1056|3622
1623745040000|2021-06-15 08:17:20|1056.4|1056|1056.4|1055.8|1056.4|1056|1056|1055.4|11961
1623745050000|2021-06-15 08:17:30|1056.6|1056|1056.6|1056|1056.6|1056.2|1056.4|1055.8|1411
1623745070000|2021-06-15 08:17:50|1056.4|1055.8|1055.8|1055.4|1056.8|1056.2|1055.8|1055|4463
1623745080000|2021-06-15 08:18:00|1055.6|1054.8|1055.6|1055|1055.6|1055|1054.8|1054.4|5547
1623745090000|2021-06-15 08:18:10|1055.8|1055.2|1056.2|1055.6|1056.8|1056.4|1055.8|1055.2|3970
1623745100000|2021-06-15 08:18:20|1056|1055.2|1056|1055.2|1056.2|1056|1056|1055|4355
1623745110000|2021-06-15 08:18:30|1055.8|1055.4|1055.6|1055|1055.8|1055.6|1055.6|1055|486
1623745120000|2021-06-15 08:18:40|1055.8|1055.2|1056|1055.4|1056.8|1055.8|1055.6|1055|10382
1623745130000|2021-06-15 08:18:50|1056.2|1055.2|1056.4|1056.2|1056.6|1056.2|1055.8|1055.2|24555
1623745140000|2021-06-15 08:19:00||1056||1055.8||1056||1055.8|682
1623745150000|2021-06-15 08:19:10|1056.2|1055.6|1056.4|1055.8|1056.4|1055.8|1055.8|1055.2|4277
1623745160000|2021-06-15 08:19:20|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|0
1623745180000|2021-06-15 08:19:40|1056|1055.4|1055.6|1055|1056|1055.4|1055.6|1055|0
1623745190000|2021-06-15 08:19:50|1055.8|1055.6|1055.2|1054.6|1056|1055.6|1055.2|1054.6|8156
1623745200000|2021-06-15 08:20:00|1055.4|1054.8|1055.6|1055|1055.6|1055|1055.4|1054.6|100
1623745210000|2021-06-15 08:20:10|1055.4|1054.8|1055|1054.4|1055.4|1054.8|1054.6|1054.2|8372
1623745230000|2021-06-15 08:20:30|1054.8|1054.2|1055|1054.2|1055|1054.6|1054.6|1054.2|832
1623745240000|2021-06-15 08:20:40|1054.8|1054.4|1054.6|1054.2|1054.8|1054.4|1054.6|1054.2|100
1623745250000|2021-06-15 08:20:50|1054.8|1054.4|1055.6|1055|1055.8|1055.2|1054.8|1054.2|1472
1623745260000|2021-06-15 08:21:00|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.6|0
1623745270000|2021-06-15 08:21:10|1055.2|1054.6|1055|1054.2|1055.2|1054.6|1055|1054.2|449
1623745280000|2021-06-15 08:21:20|1054.8|1054|1054|1053.4|1054.8|1054.2|1053.8|1053.4|6900
1623745300000|2021-06-15 08:21:40|1053.6||1054||1054||1053.6||94
1623745320000|2021-06-15 08:22:00|1054.2|1053.6|1054.6|1053.6|1054.6|1053.6|1054.2|1053.6|320
1623745330000|2021-06-15 08:22:10|1054.8|1054.6|1054|1053.4|1054.8|1054.6|1054|1053.4|5159
1623745340000|2021-06-15 08:22:20|1054.4|1054|1054.2|1054|1054.6|1054|1054.2|1054|4045
1623745350000|2021-06-15 08:22:30|1054|1053.8|1054.2|1053.6|1054.4|1053.8|1053.6|1053.4|3428
1623745360000|2021-06-15 08:22:40|1054.4|1053.8|1054.8|1054.4|1054.8|1054.4|1054|1053.8|1026
1623745370000|2021-06-15 08:22:50|1054.6|1054.2|1055.4|1054.4|1055.6|1055|1054.6|1054|1924
1623745400000|2021-06-15 08:23:20|1055.6|1054.6|1054.8|1054.2|1055.6|1054.8|1054.8|1054.2|1433
1623745410000|2021-06-15 08:23:30|1054.6|1054|1053.6|1053.2|1054.6|1054|1053.4|1053|9224
1623745430000|2021-06-15 08:23:50|1053.4|1053.4|1053.4|1052.8|1053.4|1053.4|1052.8|1052.4|11419
1623745440000|2021-06-15 08:24:00|1053.2|1052.6|1053.2|1052.6|1053.2|1052.8|1053.2|1052.4|525
1623745460000|2021-06-15 08:24:20|1053|1052.4|1052.8|1052.2|1053|1052.4|1052.8|1052.2|0
1623745470000|2021-06-15 08:24:30|1052.6|1052.4|1053|1052.4|1053|1052.6|1052.4|1052.2|4166
1623745480000|2021-06-15 08:24:40|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|167
1623745490000|2021-06-15 08:24:50|1053.2|1053|1054.4|1053.4|1054.4|1053.8|1052.8|1052.2|13438
1623745500000|2021-06-15 08:25:00|1054.2|1054|1054.4|1053.4|1054.4|1054|1054|1053.4|1800
1623745520000|2021-06-15 08:25:20||1053.6||1053.6||1053.6||1053.6|0
1623745530000|2021-06-15 08:25:30|1054.2|1053.8|1054.6|1053.8|1054.6|1054.2|1054.2|1053.8|701
1623745540000|2021-06-15 08:25:40|1054.4|1054|1054.6|1054|1054.6|1054.2|1054.4|1053.8|250
1623745550000|2021-06-15 08:25:50|1054.4|1053.8|1055|1054.4|1056|1054.8|1054.2|1053.8|10691
1623745560000|2021-06-15 08:26:00|1054.8|1054.2|1055.2|1054.6|1055.4|1054.6|1054.6|1054.2|1123
1623745570000|2021-06-15 08:26:10||1054.8||1054.6||1054.8||1054.6|925
1623745580000|2021-06-15 08:26:20||1055||1054.8||1055||1054.6|400
1623745590000|2021-06-15 08:26:30||1054.6||1054.6||1054.6||1054.6|0
1623745600000|2021-06-15 08:26:40|1055.6|1054.8|1055.4|1054.6|1055.8|1055.2|1055.2|1054.6|2005
1623745610000|2021-06-15 08:26:50|1055.2|1054.4|1055.4|1054.4|1055.4|1054.8|1054.8|1054|889
1623745620000|2021-06-15 08:27:00|1055|1054.2|1055.4|1054.4|1055.4|1054.4|1055|1054.2|0
1623745640000|2021-06-15 08:27:20|1055.6|1054.6|1055.2|1054.8|1055.8|1055|1055.2|1054.6|1906
1623745660000|2021-06-15 08:27:40|1055.6|1055|1056|1055|1056|1055.2|1055.2|1054.8|1735
1623745670000|2021-06-15 08:27:50|1055.8||1055.8||1055.8||1055.8||0
1623745680000|2021-06-15 08:28:00|1055.6||1055.4||1055.6||1055.4||0
1623745690000|2021-06-15 08:28:10|1055.6|1054.8|1055.8|1054.8|1055.8|1054.8|1055.6|1054.8|0
1623745740000|2021-06-15 08:29:00|1055.6|1055.4|1055.8|1055.4|1056.4|1056|1055.4|1054.8|4544
1623745750000|2021-06-15 08:29:10|1055.6|1055.6|1055.6|1055|1055.6|1055.6|1055.6|1055|3
1623745770000|2021-06-15 08:29:30|1055.4|1054.8|1055.2|1054.8|1055.4|1054.8|1055.2|1054.8|0
1623745780000|2021-06-15 08:29:40|1055|1054.6|1053.6|1053|1055|1054.6|1053.6|1053|7863
1623745790000|2021-06-15 08:29:50|1054.4|1053.2|1055|1054.4|1055|1054.4|1053.4|1053|6285
1623745800000|2021-06-15 08:30:00|1055.2|1054.6|1054.6|1054.2|1055.4|1054.6|1054.6|1054.2|0
1623745810000|2021-06-15 08:30:10||1054||1054||1054||1054|0
1623745820000|2021-06-15 08:30:20|1054.4||1054.4||1054.6||1054.4||0
1623745830000|2021-06-15 08:30:30|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|1054.8|1054.6|2561
1623745840000|2021-06-15 08:30:40|1055|1054.2|1055|1054.4|1055.2|1054.4|1054.6|1054.2|960
1623745850000|2021-06-15 08:30:50|1055.2|1055|1054.8|1054.2|1055.6|1055|1054.6|1054.2|11748
1623745860000|2021-06-15 08:31:00|1055.2|1054.4|1054.8|1054.4|1055.4|1054.4|1054.8|1054.4|1933
1623745870000|2021-06-15 08:31:10|1055.2|1054.6|1055.6|1055|1055.6|1055|1055.2|1054.4|1121
1623745880000|2021-06-15 08:31:20|1056|1055.2|1056.2|1055.2|1056.4|1055.6|1056|1055|2053
1623745890000|2021-06-15 08:31:30|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|697
1623745900000|2021-06-15 08:31:40|1056.2|1055.6|1055.8|1055.2|1056.2|1055.8|1055.8|1055.2|1120
1623745910000|2021-06-15 08:31:50||1055.4||1055.4||1055.4||1055.4|0
1623745920000|2021-06-15 08:32:00|1056|1055.6|1056.6|1055.8|1056.6|1056|1055.8|1055.4|252
1623745930000|2021-06-15 08:32:10|1056.4|1055.6|1056.4|1055.6|1056.6|1056|1056|1055.4|3051
1623745950000|2021-06-15 08:32:30||1055.8||1055.8||1055.8||1055.8|0
1623745960000|2021-06-15 08:32:40|1056.6|1056.2|1057|1056.2|1057.2|1056.4|1056.6|1056|500
1623745970000|2021-06-15 08:32:50||1056.4||1056||1056.4||1056|91
1623745980000|2021-06-15 08:33:00|1057.2|1056.2|1057|1056|1057.2|1056.2|1056.6|1056|1252
1623745990000|2021-06-15 08:33:10|1056.8|1055.8|1056.6|1055.8|1056.8|1055.8|1056.6|1055.8|1150
1623746000000|2021-06-15 08:33:20|1056.4|1056|1056.2|1055.4|1056.4|1056|1055.8|1055|676
1623746010000|2021-06-15 08:33:30|1056|1055.2|1055.6|1055|1056|1055.8|1055.6|1055|70
1623746020000|2021-06-15 08:33:40|1055.8|1055.2|1056.2|1055.4|1056.2|1055.6|1055.6|1055.2|852
1623746030000|2021-06-15 08:33:50|1056|1055.2|1056|1055.2|1056|1055.2|1056|1055.2|0
1623746040000|2021-06-15 08:34:00|1055.8|1055|1056|1055.2|1056|1055.2|1055.8|1055|0
1623746060000|2021-06-15 08:34:20|1055.8|1055|1055.4|1054.4|1055.8|1055|1055|1054.4|725
1623746070000|2021-06-15 08:34:30|1055|1054.2|1054.8|1054|1055|1054.4|1054.8|1053.8|100
1623746080000|2021-06-15 08:34:40|1054.6|1054.2|1054.2|1053.6|1054.8|1054.4|1054|1053.4|7132
1623746090000|2021-06-15 08:34:50|1054.4|1053.8|1054.6|1054|1054.8|1054.4|1054.4|1053.8|856
1623746100000|2021-06-15 08:35:00|1054.8|1054.6|1054.6|1054|1055.2|1054.6|1054.6|1054|11060
1623746110000|2021-06-15 08:35:10|1054.4|1053.8|1054.2|1053.8|1054.6|1054.4|1054|1053.8|3841
1623746140000|2021-06-15 08:35:40||1054||1054||1054||1054|18
1623746150000|2021-06-15 08:35:50|1054|1053.8|1053.6|1053|1054|1053.8|1053.4|1053|7390
1623746170000|2021-06-15 08:36:10|1053.4|1053.2|1053.4|1053|1053.6|1053.4|1053.2|1053|3753
1623746180000|2021-06-15 08:36:20|1053.6|1053.2|1054.8|1053.8|1055.2|1054.2|1053.4|1053|5838
1623746190000|2021-06-15 08:36:30|1054.6|1054|1054.6|1053.8|1054.6|1054|1054.4|1053.4|0
1623746200000|2021-06-15 08:36:40||1053.6||1053.8||1053.8||1053.6|0
1623746210000|2021-06-15 08:36:50|1054.4|1054.2|1054.2|1053.4|1054.4|1054.2|1053.8|1053.2|1022
1623746220000|2021-06-15 08:37:00|1054.4|1054.2|1054.2|1053.8|1054.6|1054.2|1054|1053.6|5238
1623746230000|2021-06-15 08:37:10|1054.4|1054|1055.8|1055.4|1055.8|1055.4|1054.4|1054|3052
1623746250000|2021-06-15 08:37:30|1056|1055.6|1056|1055.6|1056.2|1056|1055.8|1055.2|7432
1623746260000|2021-06-15 08:37:40|1055.8|1055.4|1055.8|1055|1055.8|1055.4|1055.8|1055|0
1623746280000|2021-06-15 08:38:00|1055.6|1054.8|1055.6|1055|1055.6|1055|1055.6|1054.8|0
1623746300000|2021-06-15 08:38:20||1054.8||1055||1055||1054.8|0
1623746310000|2021-06-15 08:38:30|1055.8|1055.6|1055.4|1055|1055.8|1055.6|1055.4|1055|5474
1623746320000|2021-06-15 08:38:40|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|395
1623746330000|2021-06-15 08:38:50|1055|1055.2|1056.4|1055.8|1056.4|1055.8|1055|1054.8|7362
1623746340000|2021-06-15 08:39:00|1056.6|1056.4|1056.2|1055.8|1056.8|1056.4|1056.2|1055.8|10870
1623746350000|2021-06-15 08:39:10|1056.4|1056|1057.2|1056.8|1057.2|1056.8|1056.4|1056|6562
1623746360000|2021-06-15 08:39:20|1057.4|1057|1057.4|1056.8|1057.6|1057|1057.4|1056.8|1262
1623746370000|2021-06-15 08:39:30||1057||1057||1057||1057|0
1623746380000|2021-06-15 08:39:40|1057.6|1057.2|1058|1057.8|1058|1057.8|1057.6|1057|3663
1623746400000|2021-06-15 08:40:00|1058.2||1058.2||1058.2||1058||5676
1623746410000|2021-06-15 08:40:10|1058.4|1058|1058.4|1058|1059|1058.8|1058.4|1058|12856
1623746420000|2021-06-15 08:40:20|1058.6|1058.4|1059.2|1058.6|1059.4|1059.2|1058.6|1058.4|5745
1623746430000|2021-06-15 08:40:30|1059.4|1059.2|1059.4|1058.8|1059.8|1059.2|1059|1058.6|6051
1623746440000|2021-06-15 08:40:40|1059.6|1059.4|1060.2|1060|1060.4|1060|1059.6|1059.4|3664
1623746450000|2021-06-15 08:40:50|1060.4|1060.2|1060.4|1060|1060.4|1060.2|1060.4|1060|2
1623746460000|2021-06-15 08:41:00|1060.2|1059.6|1059.8|1059.4|1060.2|1059.6|1059.8|1059.4|6713
1623746490000|2021-06-15 08:41:30|1060|1059.8|1060|1059.8|1060|1059.8|1060|1059.8|1758
1623746500000|2021-06-15 08:41:40|1059.8|1059.4|1059.4|1058.6|1059.8|1059.4|1058.6|1058.4|22946
1623746510000|2021-06-15 08:41:50|1059.6|1058.8|1059|1058.4|1059.8|1059|1059|1058.4|5333
1623746530000|2021-06-15 08:42:10|1058.8||1058.6||1058.8||1058.6||0
1623746550000|2021-06-15 08:42:30|1058.8||1059||1059||1058.8||0
1623746560000|2021-06-15 08:42:40|1058.8|1058.2|1058.2|1057.8|1058.8|1058.2|1058.2|1057.8|5589
1623746580000|2021-06-15 08:43:00|1058.4||1058.2||1058.6||1058.2||500
1623746610000|2021-06-15 08:43:30|1058.6|1058|1059|1058.8|1059|1058.8|1058.6|1058|2284
1623746620000|2021-06-15 08:43:40|1059.6|1058.6|1059.6|1059|1059.8|1059|1059.6|1058.6|1500
1623746640000|2021-06-15 08:44:00|1059.8|1059.2|1059.8|1059.2|1059.8|1059.4|1059.8|1059.2|76
1623746660000|2021-06-15 08:44:20|1059.6|1059.4|1058.8|1058.4|1059.6|1059.4|1058.8|1058.4|1485
1623746670000|2021-06-15 08:44:30||1058.2||1058.2||1058.2||1058.2|0
1623746680000|2021-06-15 08:44:40|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.4|0
1623746690000|2021-06-15 08:44:50|1058.6||1059||1059||1058.6||90
1623746700000|2021-06-15 08:45:00|1058.8||1058.8||1058.8||1058.6||50
1623746710000|2021-06-15 08:45:10|1059|1058.8|1059|1058.6|1059|1058.8|1058.8|1058.4|4311
1623746720000|2021-06-15 08:45:20|||||||||648
1623746730000|2021-06-15 08:45:30|1059.2|1059|1059.8|1059.2|1059.8|1059.2|1059|1058.4|12116
1623746760000|2021-06-15 08:46:00|1059.6|1059.4|1060|1059.4|1060.2|1059.4|1059.6|1059.4|1121
1623746780000|2021-06-15 08:46:20|1059.8||1060||1060||1059.8||0
1623746790000|2021-06-15 08:46:30||1059.6||1059.6||1059.6||1059.6|50
1623746800000|2021-06-15 08:46:40|1060.2|1059.8|1060|1059.4|1060.2|1059.8|1060|1059.4|1225
1623746810000|2021-06-15 08:46:50|1060.2|1060|1060.8|1060.4|1061|1060.4|1060.2|1060|3304
1623746820000|2021-06-15 08:47:00|1061|1060.8|1061.8|1061.2|1062|1061.2|1061|1060.8|2302
1623746830000|2021-06-15 08:47:10|1061.6|1061|1061.8|1061|1061.8|1061|1061.4|1060.8|3
1623746840000|2021-06-15 08:47:20|1061.6|1060.8|1061.4|1060.8|1061.6|1060.8|1061.4|1060.8|0
1623746880000|2021-06-15 08:48:00|1061.6|1061|1061.8|1061|1061.8|1061|1061.6|1061|0
1623746890000|2021-06-15 08:48:10|1061.6|1060.8|1060.2|1060|1061.6|1060.8|1060.2|1059.2|9074
1623746900000|2021-06-15 08:48:20|1060.6|1060.2|1061.6|1060.8|1061.8|1061.4|1060.6|1060.2|6270
1623746910000|2021-06-15 08:48:30|1061.8|1061.6|1062.6|1061.8|1062.6|1061.8|1061.6|1060.8|6035
1623746920000|2021-06-15 08:48:40|1062.4||1062.4||1062.4||1062.4||0
1623746930000|2021-06-15 08:48:50|1062.2||1062.2||1062.2||1062.2||0
1623746950000|2021-06-15 08:49:10|1062.6|1062|1063.2|1062.4|1063.4|1062.4|1062.4|1062|1226
1623746970000|2021-06-15 08:49:30|1063|1062.2|1063|1062.2|1063|1062.2|1062.8|1062.2|100
1623746980000|2021-06-15 08:49:40|1063.2|1062.4|1064.4|1063.6|1064.4|1063.8|1063.2|1062.4|7423
1623746990000|2021-06-15 08:49:50|1064.6|1064.4|1064.4|1064|1064.8|1064.4|1064.4|1064|5311
1623747000000|2021-06-15 08:50:00|1064.2|1063.6|1063.8|1063.4|1064.2|1063.6|1063.8|1063|470
1623747010000|2021-06-15 08:50:10|1064.2|1064|1063.8|1063.4|1064.6|1064|1063.8|1063.4|3503
1623747020000|2021-06-15 08:50:20|||||||||100
1623747030000|2021-06-15 08:50:30||1063.2||1063.2||1063.2||1063.2|0
1623747040000|2021-06-15 08:50:40|1064.4|1064.2|1063.8|1062.8|1064.8|1064.6|1063.8|1062.8|10220
1623747050000|2021-06-15 08:50:50|1063.6|1063.6|1064.2|1063.2|1064.2|1063.6|1063.6|1062.8|3900
1623747080000|2021-06-15 08:51:20||1063||1063||1063||1063|0
1623747100000|2021-06-15 08:51:40||1063.2||1063.2||1063.2||1063.2|0
1623747110000|2021-06-15 08:51:50|1064.4|1063.4|1063.2|1062.4|1064.4|1063.4|1063.2|1062.4|1226
1623747120000|2021-06-15 08:52:00|1063.4|1062.6|1063.2|1062.4|1063.6|1062.8|1063.2|1062.4|137
1623747130000|2021-06-15 08:52:10|1063.4|1062.6|1063.2|1062.6|1063.4|1062.8|1063.2|1062.6|1500
1623747150000|2021-06-15 08:52:30|1063.6|1062.4|1064.4|1063.6|1064.4|1063.6|1063.6|1062.4|79
1623747160000|2021-06-15 08:52:40|1064.6||1064.6||1064.8||1064.6||966
1623747170000|2021-06-15 08:52:50|1064.8|1064|1065|1064.2|1065|1064.4|1064.8|1064|0
1623747180000|2021-06-15 08:53:00|1064.8|1064|1065|1064.2|1065|1064.2|1064.8|1064|950
1623747200000|2021-06-15 08:53:20|1064.8|1064|1064.4|1064|1064.8|1064|1064.4|1064|2903
1623747210000|2021-06-15 08:53:30|1064.8|1064.2|1064.6|1064|1065|1064.2|1064.6|1064|1009
1623747240000|2021-06-15 08:54:00|1064.8|1064.2|1065|1064.4|1065|1064.4|1064.8|1064.2|900
1623747250000|2021-06-15 08:54:10|1064.8|1064.2|1065|1064.2|1065|1064.2|1064.8|1064|50
1623747270000|2021-06-15 08:54:30|1064.8|1064|1064.4|1064|1065|1064|1064.2|1063.4|2176
1623747280000|2021-06-15 08:54:40|1065|1064.2|1064.8|1064.4|1065.2|1064.4|1064.8|1064.2|1000
1623747290000|2021-06-15 08:54:50|1065.2|1064.6|1064.8|1064.6|1065.4|1064.8|1064.8|1064.4|75
1623747300000|2021-06-15 08:55:00|1065.6|1064.8|1065.4|1064.8|1065.8|1064.8|1065.4|1064.8|1080
1623747320000|2021-06-15 08:55:20|1065.6|1065|1065.8|1065|1065.8|1065|1065.6|1065|105
1623747330000|2021-06-15 08:55:30|1066|1065.2|1066|1065.2|1066|1065.2|1066|1065.2|0
1623747340000|2021-06-15 08:55:40|1066.2|1065.4|1066.2|1065.4|1066.2|1065.4|1066|1065.2|0
1623747350000|2021-06-15 08:55:50|1066|1065.2|1066.2|1065.2|1066.2|1065.2|1065.8|1065.2|100
1623747360000|2021-06-15 08:56:00|1066||1066||1066||1066||0
1623747380000|2021-06-15 08:56:20|1065.8|1065|1065.2|1064.4|1065.8|1065|1065.2|1064.4|0
1623747390000|2021-06-15 08:56:30||1064.2||1064.2||1064.2||1064.2|0
1623747400000|2021-06-15 08:56:40|1065|1064|1064.6|1064|1065|1064|1064.6|1064|0
1623747410000|2021-06-15 08:56:50|1064.4|1063.8|1064.2|1063.4|1064.4|1063.8|1064.2|1063.4|429
1623747420000|2021-06-15 08:57:00|1064|1063.2|1064|1063|1064|1063.2|1064|1062.8|0
1623747430000|2021-06-15 08:57:10|||||||||50
1623747440000|2021-06-15 08:57:20||1062.8||1063||1063||1062.8|0
1623747460000|2021-06-15 08:57:40|1063.8|1063.2|1064|1063|1064|1063.4|1063.8|1063|0
1623747470000|2021-06-15 08:57:50||1063.2||1063.2||1063.2||1063.2|0
1623747480000|2021-06-15 08:58:00|1063.8|1063|1063.6|1062.8|1063.8|1063|1063.6|1062.8|372
1623747490000|2021-06-15 08:58:10|1063.4|1062.6|1063.4|1062.6|1063.4|1062.6|1063.4|1062.6|0
1623747500000|2021-06-15 08:58:20|1063.2|1062.4|1063.2|1062.4|1063.2|1062.8|1063|1062.4|2211
1623747510000|2021-06-15 08:58:30|1063.4|1063.2|1064|1063.2|1064|1063.4|1063.4|1063.2|4139
1623747520000|2021-06-15 08:58:40|1064.2|1063.4|1064.6|1063.8|1064.8|1064|1063.6|1063.4|1249
1623747530000|2021-06-15 08:58:50|1064.4|1063.6|1064.4|1063.4|1064.4|1063.6|1064.4|1063.4|0
1623747560000|2021-06-15 08:59:20|1064.2||1064.2||1064.2||1064.2||0
1623747570000|2021-06-15 08:59:30|1065.2|1065|1065.8|1065|1066|1065.2|1065|1063.6|19849
1623747580000|2021-06-15 08:59:40|1065.6||1065.6||1065.6||1065.6||0
1623747600000|2021-06-15 09:00:00|1065.4|1064.6|1065.2|1064.6|1065.4|1064.6|1065.2|1064.6|1202
1623747610000|2021-06-15 09:00:10|1065.4||1065.2||1065.4||1065.2||0
1623747630000|2021-06-15 09:00:30||1065||1065||1065||1065|0
1623747660000|2021-06-15 09:01:00|1065|1064.6|1064.8|1064|1065|1064.6|1064.8|1064|364
1623747670000|2021-06-15 09:01:10||1063.8||1063.8||1063.8||1063.8|0
1623747680000|2021-06-15 09:01:20|1064.6|1063.6|1064.4|1063.6|1064.6|1063.8|1064.4|1063.4|0
1623747700000|2021-06-15 09:01:40|1064.2|1063.8|1064.4|1063.8|1064.4|1063.8|1064.2|1063.8|185
1623747710000|2021-06-15 09:01:50||1063.6||1063.6||1063.6||1063.6|0
1623747730000|2021-06-15 09:02:10|1064.2|1063.8|1065.8|1065|1065.8|1065|1064.2|1063.8|2821
1623747770000|2021-06-15 09:02:50|1066|1065.2|1065.8|1065.4|1066|1065.6|1065.8|1065.2|1214
1623747780000|2021-06-15 09:03:00|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|152
1623747830000|2021-06-15 09:03:50||1065.2||1065.2||1065.2||1065.2|0
1623747840000|2021-06-15 09:04:00|1066.6|1065|1066.6|1066|1067|1066.2|1066|1065|4738
1623747860000|2021-06-15 09:04:20||1066.2||1066.2||1066.2||1066.2|0
1623747870000|2021-06-15 09:04:30|1066.4|1066|1065.8|1065|1066.4|1066|1065.8|1065|626
1623747880000|2021-06-15 09:04:40|1065.6||1065.6||1065.6||1065.6||0
1623747910000|2021-06-15 09:05:10|1065.8|1065.2|1066|1065.4|1066|1065.4|1065.8|1065.2|0
1623747920000|2021-06-15 09:05:20|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|12
1623747930000|2021-06-15 09:05:30|1065.6|1065|1065.6|1065|1065.8|1065.2|1065.6|1064.8|1018
1623747940000|2021-06-15 09:05:40|1066|1065.8|1066|1065.8|1066.4|1065.8|1066|1065.8|5666
1623747960000|2021-06-15 09:06:00|1066.4|1066|1066|1065.8|1066.4|1066|1066|1065.8|1395
1623747970000|2021-06-15 09:06:10||1065.6||1065.4||1065.6||1065.4|339
1623747980000|2021-06-15 09:06:20|1065.8||1065.8||1065.8||1065.8||0
1623747990000|2021-06-15 09:06:30|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.6|1065|200
1623748020000|2021-06-15 09:07:00||1065.2||1065||1065.2||1065|150
1623748050000|2021-06-15 09:07:30|1065.4|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|1130
1623748070000|2021-06-15 09:07:50||1065||1065||1065||1065|0
1623748080000|2021-06-15 09:08:00|1065.8|1065.2|1066.8|1066|1066.8|1066|1065.8|1065.2|3385
1623748090000|2021-06-15 09:08:10|1066.6|1065.8|1066.4|1065.6|1066.8|1065.8|1066.2|1065.6|673
1623748100000|2021-06-15 09:08:20|1066.6|1065.8|1066.4|1065.6|1066.6|1065.8|1066.4|1065.6|0
1623748110000|2021-06-15 09:08:30||1065.4||1065.4||1065.4||1065.4|0
1623748120000|2021-06-15 09:08:40|1066.2|1065.2|1066.2|1065.2|1066.2|1065.4|1066|1065.2|0
1623748130000|2021-06-15 09:08:50|1066||1066||1066||1066||0
1623748150000|2021-06-15 09:09:10|1065.8|1065.4|1065.8|1065.2|1066|1065.4|1065.8|1065.2|250
1623748160000|2021-06-15 09:09:20|1065.6|1065|1065.6|1065|1065.8|1065|1065.4|1064.8|167
1623748180000|2021-06-15 09:09:40|1065.4|1065.2|1064.8|1064.4|1065.4|1065.2|1064.8|1064.4|400
1623748190000|2021-06-15 09:09:50|1064.6|1064.2|1064|1063.6|1064.6|1064.2|1063.8|1063.2|6689
1623748200000|2021-06-15 09:10:00|1063.8|1063.4|1063.2|1062.8|1063.8|1063.4|1063|1062.6|990
1623748210000|2021-06-15 09:10:10|1063.4|1063|1063|1062.4|1063.6|1063|1063|1062.4|68
1623748220000|2021-06-15 09:10:20|1062.8|1062.2|1063|1062.8|1063.2|1062.8|1062.8|1062.2|202
1623748230000|2021-06-15 09:10:30|1062.8|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.2|727
1623748240000|2021-06-15 09:10:40|1063|1062.6|1062.8|1062|1063|1062.6|1062.8|1062|0
1623748250000|2021-06-15 09:10:50|1063|1062.8|1062.4|1062|1063.2|1062.8|1062.4|1062|1771
1623748260000|2021-06-15 09:11:00|1062.2|1061.8|1061.8|1061.6|1062.2|1061.8|1061.8|1061.6|6150
1623748280000|2021-06-15 09:11:20|||||||||50
1623748310000|2021-06-15 09:11:50|1061.6|1061.4|1060.2|1060|1061.6|1061.4|1060|1059.6|52086
1623748320000|2021-06-15 09:12:00|1060|1059.6|1060.2|1059.4|1060.2|1060|1060|1059.4|338
1623748330000|2021-06-15 09:12:10|1060|1059.2|1060|1059.4|1060|1059.4|1060|1059.2|150
1623748340000|2021-06-15 09:12:20|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059|93
1623748350000|2021-06-15 09:12:30||1059||1059||1059||1059|0
1623748360000|2021-06-15 09:12:40|1059.6||1059.6||1059.6||1059.6||0
1623748370000|2021-06-15 09:12:50|1059.4|1058.8|1059.2|1058.6|1059.6|1058.8|1059.2|1058.4|2500
1623748380000|2021-06-15 09:13:00|1059|1058.4|1059|1058.4|1059|1058.4|1059|1058.4|0
1623748390000|2021-06-15 09:13:10|1058.8|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|2
1623748400000|2021-06-15 09:13:20|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1058|3129
1623748410000|2021-06-15 09:13:30|1058.2|1057.8|1058|1057.2|1058.2|1057.8|1058|1057|3923
1623748420000|2021-06-15 09:13:40|1057.8|1057|1057.8|1057|1057.8|1057|1057.8|1057|0
1623748430000|2021-06-15 09:13:50|1057.6|1056.8|1057.4|1056.8|1057.6|1056.8|1057.4|1056.6|695
1623748440000|2021-06-15 09:14:00|1057.2|1056.6|1057.2|1056.4|1057.2|1056.6|1057.2|1056.2|250
1623748450000|2021-06-15 09:14:10|1057.4|1056.6|1057.2|1056.4|1057.4|1056.8|1057.2|1056.4|0
1623748470000|2021-06-15 09:14:30||1056.6||1056.4||1056.6||1056.4|0
1623748480000|2021-06-15 09:14:40|1057||1056.8||1057||1056.8||0
1623748490000|2021-06-15 09:14:50||1056.2||1056||1056.2||1056|0
1623748500000|2021-06-15 09:15:00|1056|1056.2|1057|1056.4|1057.4|1057|1056|1055.8|13455
1623748510000|2021-06-15 09:15:10|1056.8|1056.2|1056.8|1056|1056.8|1056.4|1056.8|1056|0
1623748520000|2021-06-15 09:15:20||1056.2||1056.2||1056.2||1056.2|0
1623748530000|2021-06-15 09:15:30|1057|1056.4|1057.6|1056.8|1057.6|1056.8|1056.8|1056.4|2699
1623748540000|2021-06-15 09:15:40|1057.4|1056.6|1057.4|1056.6|1057.4|1056.6|1057.4|1056.6|1230
1623748550000|2021-06-15 09:15:50||1056.4||1056.6||1056.6||1056.4|0
1623748560000|2021-06-15 09:16:00|1057.2|1056.4|1056.2|1055.6|1057.2|1056.4|1056.2|1055.6|969
1623748570000|2021-06-15 09:16:10|1056.6|1056|1056.4|1055.8|1056.6|1056|1056.4|1055.6|403
1623748590000|2021-06-15 09:16:30|1056.2|1056|1057.4|1056.8|1057.6|1056.8|1056.2|1055.8|7648
1623748600000|2021-06-15 09:16:40|1057.6|1057|1058.4|1057.6|1058.4|1057.6|1057.6|1057|86
1623748620000|2021-06-15 09:17:00|1058.2|1057.8|1057.8|1057|1058.2|1057.8|1057.8|1057|922
1623748640000|2021-06-15 09:17:20|1057.6|1056.8|1057.4|1056.6|1057.6|1056.8|1057.2|1056.6|0
1623748660000|2021-06-15 09:17:40|1057.2|1056.8|1057|1056.4|1057.2|1056.8|1057|1056.4|724
1623748680000|2021-06-15 09:18:00|1056.8|1056.6|1057.8|1057|1057.8|1057.2|1056.8|1056.6|1179
1623748700000|2021-06-15 09:18:20|1057.6|1057.2|1057.6|1056.8|1057.6|1057.2|1057.6|1056.8|50
1623748710000|2021-06-15 09:18:30||1057||1057||1057||1057|0
1623748730000|2021-06-15 09:18:50|1057.8|1057.2|1058.2|1057.4|1058.2|1057.8|1057.8|1057.2|1074
1623748740000|2021-06-15 09:19:00|1058|1058.2|1058.4|1058|1058.8|1058.2|1058|1057.6|13405
1623748750000|2021-06-15 09:19:10|1058.6|1058.2|1059|1058.2|1059.8|1059.4|1058.6|1058.2|9059
1623748760000|2021-06-15 09:19:20|1058.8|1058.4|1058.6|1058|1058.8|1058.4|1058.6|1058|0
1623748770000|2021-06-15 09:19:30|1058.4|1057.8|1058.6|1057.8|1058.6|1057.8|1058.2|1057.6|1203
1623748780000|2021-06-15 09:19:40|1058.4||1058.6||1058.6||1058.4||0
1623748790000|2021-06-15 09:19:50|1058.4|1057.6|1058.6|1058.2|1058.8|1058.2|1058.4|1057.6|750
1623748800000|2021-06-15 09:20:00|1058.8|1058.6|1059.4|1058.6|1059.4|1058.6|1058.8|1058.6|2
1623748810000|2021-06-15 09:20:10|1059.6|1059.4|1059.2|1058.6|1059.8|1059.4|1059|1058.6|5000
1623748830000|2021-06-15 09:20:30|1059.6|1058.8|1059.6|1058.8|1059.6|1059|1059.6|1058.8|0
1623748840000|2021-06-15 09:20:40|1059.8|1059|1060|1059|1060|1059|1059.8|1059|948
1623748850000|2021-06-15 09:20:50|1060.2|1060|1060|1059.4|1060.4|1060|1060|1059.2|1000
1623748860000|2021-06-15 09:21:00|1059.8|1059.2|1059.4|1059|1059.8|1059.2|1059.4|1058.8|36
1623748870000|2021-06-15 09:21:10|1059.8|1059.2|1060.2|1059.4|1060.2|1059.6|1059.8|1059.2|2
1623748880000|2021-06-15 09:21:20|1060.4|1059.6|1060.2|1059.4|1060.6|1059.8|1060|1059.4|400
1623748890000|2021-06-15 09:21:30|1060.4|1059.6|1061.2|1060.4|1061.4|1060.4|1060.4|1059.6|500
1623748900000|2021-06-15 09:21:40|1061|1060.2|1061|1060.2|1061|1060.2|1061|1060.2|151
1623748910000|2021-06-15 09:21:50|1060.8|1060|1060.6|1060|1060.8|1060|1060.6|1060|699
1623748920000|2021-06-15 09:22:00|1060.4|1059.8|1060.2|1059.6|1060.4|1059.8|1060.2|1059.6|1104
1623748930000|2021-06-15 09:22:10|1060|1059.4|1059.8|1059.2|1060|1059.4|1059.8|1059.2|960
1623748940000|2021-06-15 09:22:20|1059.6|1059|1059.6|1058.8|1059.6|1059|1059.6|1058.8|9
1623748950000|2021-06-15 09:22:30||1058.6||1058.6||1058.6||1058.6|0
1623748970000|2021-06-15 09:22:50|1059.4|1058.4|1059.2|1058.4|1059.4|1058.6|1059.2|1058.4|250
1623748990000|2021-06-15 09:23:10|1059|1058.2|1059.2|1058.6|1059.2|1058.6|1059|1058.2|964
1623749000000|2021-06-15 09:23:20|1059.4|1058.8|1059.4|1059|1059.8|1059.2|1059.4|1058.8|840
1623749040000|2021-06-15 09:24:00|1059.8|1059.2|1059.2|1058.4|1059.8|1059.2|1059.2|1058.4|1000
1623749050000|2021-06-15 09:24:10|1059.4|1058.6|1059.2|1059|1059.4|1059.2|1059.2|1058.6|1375
1623749080000|2021-06-15 09:24:40||1058.8||1058.8||1058.8||1058.8|0
1623749100000|2021-06-15 09:25:00||1059||1058.8||1059||1058.8|1
1623749140000|2021-06-15 09:25:40|1059.4|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|494
1623749150000|2021-06-15 09:25:50||1059||1059||1059||1059|0
1623749160000|2021-06-15 09:26:00|1058.8|1058.8|1058.6|1058|1058.8|1058.8|1058.6|1058|3062
1623749170000|2021-06-15 09:26:10|1058.4|1057.8|1057.8|1057.6|1058.4|1057.8|1057.8|1057.4|1274
1623749180000|2021-06-15 09:26:20||1057.4||1057.2||1057.4||1057.2|0
1623749190000|2021-06-15 09:26:30|1057.6|1057|1057.6|1057.2|1057.6|1057.2|1057.6|1057|0
1623749210000|2021-06-15 09:26:50|1057.8|1057.4|1057.6|1057.2|1058.2|1057.6|1057.6|1057.2|2945
1623749220000|2021-06-15 09:27:00|||||||||35
1623749240000|2021-06-15 09:27:20||1057.4||1057.4||1057.4||1057.4|0
1623749250000|2021-06-15 09:27:30||1057.2||1057.2||1057.2||1057.2|0
1623749270000|2021-06-15 09:27:50|1058|1057.4|1057.6|1057.2|1058|1057.4|1057.6|1057.2|413
1623749290000|2021-06-15 09:28:10||1057.4||1057.4||1057.4||1057.4|0
1623749300000|2021-06-15 09:28:20|1058|1057.6|1057.8|1057.2|1058.2|1057.8|1057.8|1057.2|819
1623749310000|2021-06-15 09:28:30|1057.6||1057.6||1057.6||1057.4||0
1623749320000|2021-06-15 09:28:40|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|0
1623749330000|2021-06-15 09:28:50|1057.6|1057.4|1058|1057.4|1058.2|1057.8|1057.6|1057.4|3838
1623749340000|2021-06-15 09:29:00||1057.2||1057.2||1057.2||1057.2|0
1623749350000|2021-06-15 09:29:10|1057.8||1058||1058||1057.8||0
1623749370000|2021-06-15 09:29:30|1057.8||1057.8||1057.8||1057.8||0
1623749400000|2021-06-15 09:30:00|1058|1057.4|1057.8|1057.2|1058|1057.6|1057.8|1057.2|49
1623749420000|2021-06-15 09:30:20|1057.6|1057|1057.4|1057|1057.6|1057|1057.4|1057|0
1623749430000|2021-06-15 09:30:30|||||||||500
1623749440000|2021-06-15 09:30:40|1057.2|1056.8|1057|1056.4|1057.4|1056.8|1057|1056.4|3183
1623749450000|2021-06-15 09:30:50|1057.2|1057|1057.6|1057.2|1057.8|1057.4|1057.2|1057|2512
1623749480000|2021-06-15 09:31:20|1057.4|1057|1057.2|1056.6|1057.4|1057|1057.2|1056.6|950
1623749490000|2021-06-15 09:31:30|1057.4|1057.2|1057.4|1057.2|1057.4|1057.2|1057.4|1057.2|7312
1623749500000|2021-06-15 09:31:40|1057.6|1057|1057.2|1056.8|1057.6|1057|1057.2|1056.8|0
1623749510000|2021-06-15 09:31:50||1057||1057||1057||1057|0
1623749530000|2021-06-15 09:32:10|1057.6|1057.4|1058.2|1057.6|1058.4|1058|1057.6|1057.4|647
1623749540000|2021-06-15 09:32:20|1058|1057.4|1058.2|1057.6|1058.4|1057.8|1058|1057.4|0
1623749550000|2021-06-15 09:32:30|1058.4|1058|1058.2|1057.8|1058.4|1058|1058.2|1057.8|2000
1623749560000|2021-06-15 09:32:40||1057.6||1057.6||1057.6||1057.6|0
1623749590000|2021-06-15 09:33:10|1058.4|1058.2|1058.8|1058.2|1058.8|1058.6|1058.4|1058.2|5065
1623749600000|2021-06-15 09:33:20||1058||1058.2||1058.2||1058|0
1623749610000|2021-06-15 09:33:30||1058.4||1058.4||1058.4||1058.4|215
1623749620000|2021-06-15 09:33:40|1059.2|1059|1059.4|1059|1059.6|1059.2|1059.2|1059|31068
1623749630000|2021-06-15 09:33:50|1059.2|1058.8|1058.8|1058.2|1059.2|1058.8|1058.8|1058.2|2736
1623749660000|2021-06-15 09:34:20||1058.4||1058.2||1058.4||1058.2|0
1623749670000|2021-06-15 09:34:30|1058.6|1058|1058.6|1058|1058.6|1058|1058.6|1058|1079
1623749680000|2021-06-15 09:34:40|1058.4|1057.8|1058.2|1057.8|1058.4|1057.8|1058.2|1057.8|585
1623749690000|2021-06-15 09:34:50|1058|1057.6|1057.8|1057|1058|1057.6|1057.6|1057|473
1623749710000|2021-06-15 09:35:10|1057.6|1056.8|1057.4|1056.8|1057.6|1056.8|1057.4|1056.8|836
1623749720000|2021-06-15 09:35:20|1057.2|1056.6|1057.2|1056.6|1057.4|1057.2|1057|1056.4|3078
1623749730000|2021-06-15 09:35:30|1057|1056.4|1057|1056.4|1057|1056.4|1057|1056.4|0
1623749770000|2021-06-15 09:36:10|1056.8|1056.2|1056.4|1055.8|1056.8|1056.2|1056.4|1055.8|9212
1623749780000|2021-06-15 09:36:20|1056|1055.6|1056.4|1055.8|1056.4|1055.8|1056|1055.6|352
1623749790000|2021-06-15 09:36:30|1056.6|1056|1057|1056.4|1057|1056.6|1056.4|1056|1462
1623749800000|2021-06-15 09:36:40|1056.8||1056.8||1056.8||1056.8||0
1623749830000|2021-06-15 09:37:10|1056.6|1056.2|1056.6|1056|1056.6|1056.2|1056.6|1056|2
1623749850000|2021-06-15 09:37:30||1056.2||1056||1056.2||1056|500
1623749880000|2021-06-15 09:38:00||1056.2||1056.2||1056.2||1056.2|0
1623749890000|2021-06-15 09:38:10|1056.8|1056.4|1056.6|1056.4|1057|1056.4|1056.6|1056.2|627
1623749900000|2021-06-15 09:38:20|1056.4|1056.2|1056.4|1056|1056.4|1056.2|1056.4|1056|2
1623749950000|2021-06-15 09:39:10|1056.8|1056.6|1056.2|1056|1056.8|1056.6|1056.2|1056|2075
1623749960000|2021-06-15 09:39:20|1056.4|1056.2|1056.2|1056|1056.4|1056.2|1056.2|1056|1154
1623749980000|2021-06-15 09:39:40||1055.8||1055.8||1055.8||1055.8|384
1623749990000|2021-06-15 09:39:50|1056.4|1055.6|1056.4|1055.8|1056.4|1055.8|1056.4|1055.6|628
1623750000000|2021-06-15 09:40:00|1056.2||1056.4||1056.4||1056.2||0
1623750010000|2021-06-15 09:40:10|1056.2|1056|1056.6|1056.2|1057|1056.4|1056.2|1055.8|4720
1623750030000|2021-06-15 09:40:30|1056.8|1056.4|1057.2|1056.6|1057.4|1056.8|1056.8|1056.4|1630
1623750050000|2021-06-15 09:40:50|1057|1056.4|1056.8|1056.2|1057|1056.4|1056.8|1056.2|295
1623750070000|2021-06-15 09:41:10|1056.6|1056|1056.4|1056|1056.6|1056.2|1056.4|1056|291
1623750080000|2021-06-15 09:41:20|1056.2|1055.8|1056.2|1055.8|1056.6|1056|1056.2|1055.8|1474
1623750100000|2021-06-15 09:41:40|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|48
1623750110000|2021-06-15 09:41:50|1055.8|1055.4|1055.8|1055.4|1056|1055.6|1055.8|1055.4|768
1623750120000|2021-06-15 09:42:00|1056|1055.2|1056|1055.4|1056|1055.6|1056|1055.2|397
1623750130000|2021-06-15 09:42:10|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|0
1623750140000|2021-06-15 09:42:20|1056|1055.4|1056|1055.4|1056|1055.4|1056|1055.4|0
1623750150000|2021-06-15 09:42:30|1056.2|1056|1056|1055.4|1056.2|1056|1056|1055.4|551
1623750160000|2021-06-15 09:42:40|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|0
1623750180000|2021-06-15 09:43:00||1055.4||1055.4||1055.4||1055.4|0
1623750200000|2021-06-15 09:43:20|1056|1055.8|1055.8|1055.4|1056|1055.8|1055.8|1055.4|1532
1623750240000|2021-06-15 09:44:00|1056.2|1055.6|1055.8|1055.4|1056.2|1055.6|1055.8|1055.4|1000
1623750260000|2021-06-15 09:44:20|1055.6||1055.6||1055.6||1055.6||0
1623750270000|2021-06-15 09:44:30||1055.2||1055.2||1055.2||1055.2|3
1623750280000|2021-06-15 09:44:40|1055.4|1055|1055.6|1055.2|1055.8|1055.4|1055.2|1055|1152
1623750290000|2021-06-15 09:44:50||1055.4||1055.2||1055.4||1055.2|500
1623750310000|2021-06-15 09:45:10||1055||1055||1055||1055|0
1623750320000|2021-06-15 09:45:20||1055.2||1055.2||1055.2||1055.2|500
1623750330000|2021-06-15 09:45:30||1055||1055.2||1055.2||1055|0
1623750350000|2021-06-15 09:45:50|1055.4|1055|1055.6|1055.2|1055.8|1055.4|1055.4|1055|1032
1623750360000|2021-06-15 09:46:00||1055.4||1055.2||1055.4||1055.2|0
1623750380000|2021-06-15 09:46:20|1056.2|1055.4|1057.2|1057|1057.6|1057.2|1055.8|1055.2|9374
1623750390000|2021-06-15 09:46:30|1057|1056.8|1058.2|1057.6|1058.2|1057.6|1057|1056.6|1291
1623750400000|2021-06-15 09:46:40|1058|1057.4|1057.8|1057.2|1058|1057.4|1057.8|1057.2|250
1623750410000|2021-06-15 09:46:50|1058|1057.4|1058|1057.4|1058|1057.4|1058|1057.4|0
1623750420000|2021-06-15 09:47:00||1057.2||1057.2||1057.2||1057.2|0
1623750430000|2021-06-15 09:47:10|1057.8|1057.4|1057.2|1056.8|1057.8|1057.4|1057.2|1056.8|1379
1623750440000|2021-06-15 09:47:20|1057.6||1057.4||1057.6||1057.4||0
1623750450000|2021-06-15 09:47:30|1057.6||1057.4||1057.6||1057.4||0
1623750460000|2021-06-15 09:47:40|1057.6|1057|1058.6|1058.2|1058.8|1058.2|1057.4|1057|579
1623750480000|2021-06-15 09:48:00||1058||1058||1058||1058|0
1623750500000|2021-06-15 09:48:20|1058.8|1058.2|1058.6|1058.2|1059|1058.6|1058.6|1058.2|300
1623750530000|2021-06-15 09:48:50|1058.4|1058|1058.4|1057.8|1058.4|1058|1058.4|1057.8|0
1623750540000|2021-06-15 09:49:00|1058.2|1057.6|1057.6|1057.2|1058.2|1057.6|1057.6|1057.2|1571
1623750550000|2021-06-15 09:49:10||1057.4||1057.4||1057.4||1057.4|0
1623750560000|2021-06-15 09:49:20||1057.2||1057.2||1057.2||1057.2|0
1623750570000|2021-06-15 09:49:30|1058.2|1057.4|1057.6|1057.4|1058.4|1057.6|1057.6|1057|3791
1623750580000|2021-06-15 09:49:40|1057.4|1057.2|1057.6|1057.2|1057.6|1057.2|1057.4|1056.8|505
1623750600000|2021-06-15 09:50:00|1057.8|1057.4|1058.6|1058.2|1058.6|1058.2|1057.8|1057.4|1679
1623750610000|2021-06-15 09:50:10||1058||1058.2||1058.2||1058|381
1623750620000|2021-06-15 09:50:20|1059|1058.4|1059|1058.6|1059.2|1058.6|1058.6|1058.4|300
1623750630000|2021-06-15 09:50:30|1058.8|1058.4|1058.8|1058.2|1058.8|1058.4|1058.8|1058.2|850
1623750640000|2021-06-15 09:50:40|1058.6|1058|1058.4|1057.8|1058.6|1058|1058|1057.4|1158
1623750650000|2021-06-15 09:50:50||1057.6||1057.6||1057.6||1057.6|0
1623750660000|2021-06-15 09:51:00|1058.2|1057.4|1058|1057.2|1058.2|1057.4|1058|1057.2|1885
1623750680000|2021-06-15 09:51:20|1058.2|1057.4|1058.4|1058|1058.4|1058|1058|1057.4|982
1623750690000|2021-06-15 09:51:30|1058.6|1058.2|1058.4|1058.2|1059|1058.4|1058.4|1058.2|309
1623750700000|2021-06-15 09:51:40||1058||1058||1058||1058|0
1623750730000|2021-06-15 09:52:10||1058.2||1058.2||1058.2||1058.2|0
1623750760000|2021-06-15 09:52:40|1059|1058.8|1058.4|1058.2|1059.2|1058.8|1058.4|1058.2|4716
1623750780000|2021-06-15 09:53:00|1058.2|1058|1057.6|1057|1058.2|1058|1057.6|1057|3
1623750800000|2021-06-15 09:53:20|||||||||10
1623750830000|2021-06-15 09:53:50|1057.4|1056.8|1057.4|1056.8|1057.4|1057.2|1056.8|1056.2|8114
1623750840000|2021-06-15 09:54:00|1057.6|1057|1057.6|1057|1057.6|1057|1057.6|1057|0
1623750850000|2021-06-15 09:54:10|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|0
1623750860000|2021-06-15 09:54:20|||||||||200
1623750900000|2021-06-15 09:55:00|1057.6|1057|1057.8|1057.2|1058|1057.2|1057.6|1057|597
1623750960000|2021-06-15 09:56:00|1057.6|1057|1057.4|1057|1057.6|1057|1057.4|1057|2117
1623750970000|2021-06-15 09:56:10|1057.6|1057.2|1057.4|1057|1057.8|1057.2|1057.4|1057|367
1623751000000|2021-06-15 09:56:40|1057.2|1056.8|1056.8|1056.2|1057.2|1056.8|1056.8|1056.2|655
1623751010000|2021-06-15 09:56:50||1056||1056.2||1056.2||1056|0
1623751050000|2021-06-15 09:57:30||1056.4||1056.4||1056.4||1056.4|0
1623751060000|2021-06-15 09:57:40||1056.2||1056.2||1056.2||1056.2|0
1623751100000|2021-06-15 09:58:20||1056.4||1056.2||1056.4||1056.2|280
1623751170000|2021-06-15 09:59:30|1056.6||1056.8||1056.8||1056.6||0
1623751180000|2021-06-15 09:59:40|1056.6|1056|1057.6|1057.2|1057.8|1057.2|1056.4|1055.8|4979
1623751190000|2021-06-15 09:59:50||1057||1057.2||1057.2||1057|0
1623751200000|2021-06-15 10:00:00|1057.4|1057|1057.6|1057|1057.6|1057|1057.4|1057|119
1623751210000|2021-06-15 10:00:10|1058.4|1058.2|1057.8|1057.4|1058.4|1058.2|1057.4|1056.8|24791
1623751220000|2021-06-15 10:00:20|1057.6|1057.2|1057.4|1057|1057.6|1057.2|1057.4|1057|2238
1623751320000|2021-06-15 10:02:00|1057.6|1057.2|1057.8|1057.4|1058.2|1057.6|1057.6|1057.2|835
1623751340000|2021-06-15 10:02:20||1057.2||1057.2||1057.2||1057.2|0
1623751360000|2021-06-15 10:02:40|1057.6|1057|1057.4|1057|1057.6|1057|1057.2|1057|1648
1623751380000|2021-06-15 10:03:00|1057.6|1057.2|1057.6|1057.4|1057.6|1057.4|1057.4|1057.2|640
1623751400000|2021-06-15 10:03:20|1057.8|1057.6|1058.4|1057.8|1058.6|1058|1057.8|1057.6|1480
1623751410000|2021-06-15 10:03:30|1058.6|1058|1058.4|1058|1058.6|1058.2|1058.4|1058|250
1623751420000|2021-06-15 10:03:40|1058.6|1057.8|1059|1058.2|1059|1058.2|1058.6|1057.8|424
1623751430000|2021-06-15 10:03:50||1058.4||1058.6||1058.6||1058.4|0
1623751440000|2021-06-15 10:04:00||1058.4||1058.4||1058.4||1058.4|0
1623751450000|2021-06-15 10:04:10|1058.8|1058.2|1059|1058.6|1059|1058.8|1058.6|1058.2|1968
1623751460000|2021-06-15 10:04:20|1058.8|1058.4|1058.6|1058|1058.8|1058.4|1058.6|1058|4
1623751470000|2021-06-15 10:04:30|1058.4|1058.2|1058.2|1057.6|1058.4|1058.2|1058|1057.6|690
1623751480000|2021-06-15 10:04:40|1058|1057.4|1058|1057.4|1058|1057.4|1058|1057.4|0
1623751490000|2021-06-15 10:04:50||1057.6||1057.6||1057.6||1057.6|0
1623751500000|2021-06-15 10:05:00|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|816
1623751520000|2021-06-15 10:05:20|1057.8|1057.4|1057.8|1057|1058.2|1058|1057|1056.4|14064
1623751530000|2021-06-15 10:05:30||1057.2||1057.2||1057.2||1057|0
1623751540000|2021-06-15 10:05:40|1057.6|1057|1057.4|1056.8|1057.6|1057.2|1057.4|1056.8|2649
1623751550000|2021-06-15 10:05:50|1057.6|1057|1058.2|1057.6|1058.4|1057.6|1057.6|1057|2527
1623751560000|2021-06-15 10:06:00|1058|1057.4|1058|1057.4|1058|1057.4|1058|1057.4|0
1623751570000|2021-06-15 10:06:10|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|1057.8|1057|0
1623751620000|2021-06-15 10:07:00|1057.6|1057|1057.6|1057|1057.8|1057|1057.6|1057|48
1623751640000|2021-06-15 10:07:20|1057.8|1057.2|1058.4|1057.6|1058.4|1057.6|1057.6|1057.2|1589
1623751650000|2021-06-15 10:07:30|1058.2|1057.4|1058.2|1057.6|1058.2|1057.6|1058.2|1057.4|1208
1623751660000|2021-06-15 10:07:40|1058|1057.4|1058|1057.4|1058|1057.4|1058|1057.4|0
1623751670000|2021-06-15 10:07:50||1057.6||1057.6||1057.6||1057.6|0
1623751690000|2021-06-15 10:08:10|1057.8|1057.4|1058|1057.4|1058|1057.4|1057.8|1057.4|500
1623751730000|2021-06-15 10:08:50||1057.6||1057.6||1057.6||1057.6|0
1623751740000|2021-06-15 10:09:00||1057.4||1057.4||1057.4||1057.4|0
1623751750000|2021-06-15 10:09:10||1057.6||1057.6||1057.6||1057.6|0
1623751760000|2021-06-15 10:09:20|1057.8|1057.4|1058.6|1058.2|1058.6|1058.2|1057.8|1057.4|2981
1623751770000|2021-06-15 10:09:30|1058.4|1058|1058.6|1058|1058.6|1058|1058.4|1058|1071
1623751780000|2021-06-15 10:09:40|1058.4|1057.8|1058.2|1057.6|1058.4|1057.8|1058.2|1057.6|710
1623751790000|2021-06-15 10:09:50|1058.4|1057.8|1058.8|1058.2|1058.8|1058.4|1058.4|1057.8|2435
1623751800000|2021-06-15 10:10:00|1058.6|1058|1059|1058.6|1059|1058.6|1058.2|1057.8|4474
1623751810000|2021-06-15 10:10:10||1058.4||1058.4||1058.6||1058.4|0
1623751840000|2021-06-15 10:10:40|1058.8|1058.2|1058.8|1058.2|1058.8|1058.4|1058.8|1058.2|0
1623751860000|2021-06-15 10:11:00|1058.6|1058.4|1058.6|1058.2|1058.6|1058.6|1058.6|1058.2|179
1623751870000|2021-06-15 10:11:10|||||||||300
1623751890000|2021-06-15 10:11:30|1058.8||1058.8||1058.8||1058.8||0
1623751910000|2021-06-15 10:11:50|1059|1058.4|1058.8|1058.4|1059|1058.4|1058.8|1058.2|1500
1623751920000|2021-06-15 10:12:00|1059|1058.2|1059|1058.8|1059.2|1058.8|1058.8|1058.2|2401
1623751940000|2021-06-15 10:12:20|1059.2|1058.6|1059.2|1058.8|1059.2|1058.8|1059.2|1058.6|819
1623751950000|2021-06-15 10:12:30|1059.4|1059|1059.2|1058.8|1059.6|1059.2|1059|1058.8|2032
1623751960000|2021-06-15 10:12:40|1059.4|1059|1059.8|1059.2|1060|1059.4|1059.4|1059|221
1623751980000|2021-06-15 10:13:00|1059.6|1059|1059.6|1059|1059.6|1059|1059.4|1059|1000
1623751990000|2021-06-15 10:13:10|1059.4|1059.2|1059.2|1058.8|1059.4|1059.2|1059.2|1058.8|1474
1623752000000|2021-06-15 10:13:20|1059.4||1059.4||1059.4||1059.4||0
1623752020000|2021-06-15 10:13:40|1059.6|1059.4|1059.8|1059.4|1059.8|1059.4|1059.6|1059.4|2353
1623752030000|2021-06-15 10:13:50|1060|1059.6|1059.4|1059|1060|1059.6|1059.4|1059|11029
1623752040000|2021-06-15 10:14:00||1058.8||1059.2||1059.2||1058.8|0
1623752070000|2021-06-15 10:14:30||1059||1058.8||1059||1058.8|4
1623752080000|2021-06-15 10:14:40|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1059|1058.6|1086
1623752090000|2021-06-15 10:14:50|1059||1059||1059||1059||0
1623752110000|2021-06-15 10:15:10|1059.2|1058.8|1059.4|1058.8|1059.6|1059|1059.2|1058.8|11
1623752120000|2021-06-15 10:15:20|1059.6|1059|1059.8|1059.4|1059.8|1059.4|1059.6|1059|614
1623752130000|2021-06-15 10:15:30|1059.6||1059.8||1059.8||1059.6||0
1623752170000|2021-06-15 10:16:10|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059|42
1623752180000|2021-06-15 10:16:20|||||||||90
1623752200000|2021-06-15 10:16:40|1059.4|1059|1059.4|1058.8|1059.4|1059|1059.4|1058.8|214
1623752240000|2021-06-15 10:17:20||1059||1058.8||1059||1058.8|286
1623752280000|2021-06-15 10:18:00|||||||||2
1623752290000|2021-06-15 10:18:10||1059||1059||1059.2||1059|18
1623752310000|2021-06-15 10:18:30|1059.6|1059.2|1059.6|1059|1059.8|1059.4|1059.6|1059|2656
1623752320000|2021-06-15 10:18:40|1059.4|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059.2|0
1623752330000|2021-06-15 10:18:50||1059||1059||1059||1059|0
1623752340000|2021-06-15 10:19:00||1059.2||1059.2||1059.2||1059.2|0
1623752350000|2021-06-15 10:19:10|||||||||85
1623752360000|2021-06-15 10:19:20|1059.8||1059.6||1059.8||1059.6||0
1623752390000|2021-06-15 10:19:50|1059.4|1059|1059.4|1059|1059.6|1059|1059.2|1058.6|2502
1623752400000|2021-06-15 10:20:00||1058.8||1058.8||1058.8||1058.8|0
1623752430000|2021-06-15 10:20:30|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|0
1623752450000|2021-06-15 10:20:50|1059.8|1059.6|1058.8|1058.4|1059.8|1059.6|1058.4|1058|23204
1623752470000|2021-06-15 10:21:10|||||||||200
1623752480000|2021-06-15 10:21:20|1058.6||1058.8||1058.8||1058.6||250
1623752490000|2021-06-15 10:21:30|1059||1058.6||1059||1058.6||0
1623752510000|2021-06-15 10:21:50|1058.4|1058.2|1058.4|1058.2|1058.6|1058.2|1058.4|1058.2|3
1623752520000|2021-06-15 10:22:00|1058.6|1058|1058.6|1058|1058.6|1058|1058.6|1058|0
1623752530000|2021-06-15 10:22:10|1058.4||1058.4||1058.4||1058.4||0
1623752540000|2021-06-15 10:22:20|1058.6|1058.2|1058.4|1058.2|1058.6|1058.2|1058.4|1058|1020
1623752550000|2021-06-15 10:22:30|1058.2|1058|1053.4|1053|1058.2|1058|1052.6|1051.4|128396
1623752560000|2021-06-15 10:22:40|1053.6|1053.2|1055.4|1054.8|1055.6|1055|1053.2|1053|44037
1623752570000|2021-06-15 10:22:50|1055.6|1055|1056|1055.6|1056.4|1055.8|1055.6|1055|11424
1623752580000|2021-06-15 10:23:00|1056.2|1055.4|1056|1055.2|1056.2|1055.4|1056|1055.2|0
1623752590000|2021-06-15 10:23:10|1055.8|1055.4|1055|1054.6|1055.8|1055.6|1055|1054.4|1597
1623752600000|2021-06-15 10:23:20|1055.4|1054.8|1055|1054.6|1055.8|1055.2|1055|1054.6|6993
1623752640000|2021-06-15 10:24:00|1055.2||1055||1055.2||1055||0
1623752650000|2021-06-15 10:24:10||1054.8||1054.8||1054.8||1054.8|0
1623752660000|2021-06-15 10:24:20|1054.8|1054.4|1054.6|1053.6|1054.8|1054.4|1054.6|1053.6|172
1623752670000|2021-06-15 10:24:30||1054||1054||1054||1054|0
1623752680000|2021-06-15 10:24:40|1055|1054.2|1055.2|1054.4|1055.2|1054.6|1055|1054.2|2373
1623752690000|2021-06-15 10:24:50|1055|1054.6|1055|1054.6|1055|1054.8|1055|1054.6|502
1623752700000|2021-06-15 10:25:00|1055.2|1054.4|1055.8|1055|1055.8|1055|1055|1054.2|4965
1623752710000|2021-06-15 10:25:10|1056|1055.2|1055.8|1055.2|1056|1055.4|1055.8|1055.2|500
1623752720000|2021-06-15 10:25:20|1055.6|1055|1055.2|1054.4|1055.6|1055|1055.2|1054.4|988
1623752750000|2021-06-15 10:25:50||1054.2||1054.6||1054.6||1054|0
1623752760000|2021-06-15 10:26:00|1055|1054.8|1055|1054.8|1055.4|1054.8|1055|1054.6|11666
1623752770000|2021-06-15 10:26:10|1055.2|1054.6|1055|1054.8|1055.4|1054.8|1055|1054.6|188
1623752780000|2021-06-15 10:26:20|||||||||245
1623752810000|2021-06-15 10:26:50|1054.8|1054.6|1055|1054.4|1055|1054.6|1054.8|1054.4|1123
1623752830000|2021-06-15 10:27:10|1054.8||1054.8||1054.8||1054.8||0
1623752840000|2021-06-15 10:27:20|||||||||10
1623752850000|2021-06-15 10:27:30|1054.6||1054.6||1054.8||1054.6||0
1623752860000|2021-06-15 10:27:40|1054.4|1054|1054.2|1053.6|1054.4|1054|1054.2|1053.6|1200
1623752870000|2021-06-15 10:27:50|1053.6|1053.4|1054|1053.2|1054.4|1053.4|1053.6|1053|3000
1623752910000|2021-06-15 10:28:30|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.4|1000
1623752930000|2021-06-15 10:28:50|1053.8|1053.4|1054|1053.2|1054|1053.6|1053.8|1053.2|2248
1623752940000|2021-06-15 10:29:00||1053.4||1053.4||1053.6||1053.4|1000
1623752950000|2021-06-15 10:29:10||1053.2||1053.2||1053.2||1053.2|0
1623752970000|2021-06-15 10:29:30|1053.8|1053|1053.4|1052.6|1053.8|1053|1053.2|1052.4|3522
1623752980000|2021-06-15 10:29:40||1052.8||1052.8||1053||1052.8|0
1623753000000|2021-06-15 10:30:00|1053.2|1053.2|1053.2|1052.8|1053.2|1053.2|1053|1052.8|2
1623753010000|2021-06-15 10:30:10|1053|1052.4|1052.6|1052|1053|1052.4|1052.4|1052|1199
1623753020000|2021-06-15 10:30:20|1052.4|1051.8|1052|1051.2|1052.4|1051.8|1052|1051|867
1623753030000|2021-06-15 10:30:30|1052.2|1051.4|1052|1051.4|1052.2|1051.4|1052|1051.4|0
1623753040000|2021-06-15 10:30:40|1052.2|1051.6|1052.2|1051.6|1052.2|1051.8|1052|1051.2|2744
1623753050000|2021-06-15 10:30:50|1052.4|1051.8|1052.2|1051.2|1052.4|1052|1052|1051.2|7394
1623753060000|2021-06-15 10:31:00|1052.4|1052.2|1052.2|1051.6|1052.6|1052.2|1052.2|1051.4|3500
1623753070000|2021-06-15 10:31:10|1052.6|1051.8|1052.6|1052|1052.6|1052|1052.6|1051.6|3000
1623753090000|2021-06-15 10:31:30||1052.2||1052||1052.2||1052|0
1623753100000|2021-06-15 10:31:40|1052.8|1052.2|1052.6|1052|1053|1052.2|1052.6|1052|3000
1623753120000|2021-06-15 10:32:00|1052.4|1051.6|1052|1051.2|1052.4|1051.6|1051.8|1051.2|360
1623753160000|2021-06-15 10:32:40|1052.2|1051.4|1052.2|1051.4|1052.2|1051.4|1052.2|1051.4|450
1623753170000|2021-06-15 10:32:50||1051.6||1051.4||1051.6||1051.4|160
1623753180000|2021-06-15 10:33:00|1052||1052||1052||1052||0
1623753200000|2021-06-15 10:33:20|1051.8||1051.8||1051.8||1051.8||0
1623753210000|2021-06-15 10:33:30|1052|1051.6|1052|1051.4|1052|1051.6|1052|1051.4|100
1623753220000|2021-06-15 10:33:40||1051.6||1051.6||1051.6||1051.6|0
1623753230000|2021-06-15 10:33:50|1052.2|1051.8|1053.4|1052.8|1053.4|1052.8|1052|1051.8|8916
1623753260000|2021-06-15 10:34:20|1053.2||1053||1053.2||1053||0
1623753270000|2021-06-15 10:34:30|1052.8|1052.6|1052.6|1051.8|1052.8|1052.6|1052.6|1051.8|343
1623753330000|2021-06-15 10:35:30|1052.4|1051.6|1052|1051.4|1052.4|1051.6|1051.8|1051.4|111
1623753340000|2021-06-15 10:35:40|1051.8||1051.8||1051.8||1051.8||4
1623753350000|2021-06-15 10:35:50|1051.6|1051.2|1051.6|1051|1051.6|1051.2|1051.4|1051|700
1623753360000|2021-06-15 10:36:00|1051.4|1051.2|1051.4|1051|1051.4|1051.2|1051.4|1051|1660
1623753390000|2021-06-15 10:36:30|1051.6|1051.2|1051.6|1051|1051.8|1051.2|1051.6|1051|3431
1623753400000|2021-06-15 10:36:40|1051.8|1051.2|1051.6|1051|1051.8|1051.2|1051.6|1051|0
1623753420000|2021-06-15 10:37:00|1051.4|1051.2|1051.4|1051|1051.4|1051.2|1051.4|1051|1000
1623753440000|2021-06-15 10:37:20|1051.2|1050.6|1051|1050.6|1051.2|1050.6|1050.8|1050.2|5416
1623753450000|2021-06-15 10:37:30|1050.8||1050.8||1050.8||1050.8||0
1623753480000|2021-06-15 10:38:00|1050.6|1050.2|1051.2|1050.4|1051.2|1050.6|1049.6|1049|51559
1623753490000|2021-06-15 10:38:10|1051.6|1051.4|1051.2|1050.4|1051.6|1051.4|1051.2|1050.4|8535
1623753500000|2021-06-15 10:38:20||1050.6||1050.6||1050.6||1050.6|0
1623753510000|2021-06-15 10:38:30||1050.8||1050.6||1050.8||1050.6|0
1623753520000|2021-06-15 10:38:40|1051.4|1050.8|1051.8|1051.2|1051.8|1051.4|1051.4|1050.8|1152
1623753530000|2021-06-15 10:38:50|1051.6|1051|1051.6|1051|1051.6|1051.2|1051.6|1051|1803
1623753540000|2021-06-15 10:39:00|1051.8|1051.2|1051.4|1051.2|1052|1051.4|1051.4|1051.2|310
1623753550000|2021-06-15 10:39:10|1051.6|1051.4|1052.4|1051.6|1052.6|1052|1051.6|1051.4|1009
1623753560000|2021-06-15 10:39:20|1052.6|1051.8|1052.4|1052|1052.6|1052|1052.4|1051.8|753
1623753570000|2021-06-15 10:39:30|1052.2|1051.2|1051.8|1051|1052.2|1051.2|1051.8|1051|3561
1623753600000|2021-06-15 10:40:00|1052|1051.2|1052|1051.4|1052.2|1051.6|1052|1051.2|1246
1623753610000|2021-06-15 10:40:10|||||||||150
1623753620000|2021-06-15 10:40:20|1052.2|1051.6|1052.2|1051.6|1052.4|1052|1052.2|1051.6|10622
1623753650000|2021-06-15 10:40:50|1052|1051.4|1051.8|1051.4|1052|1051.4|1051.6|1051.4|480
1623753690000|2021-06-15 10:41:30|1051.6||1051.6||1051.6||1051.6||0
1623753760000|2021-06-15 10:42:40|1051.8|1051.2|1051.8|1051.4|1051.8|1051.4|1051.6|1051|1617
1623753770000|2021-06-15 10:42:50|1051.6|1051.2|1051.8|1051.6|1051.8|1051.6|1051.6|1051.2|23
1623753780000|2021-06-15 10:43:00||1051.4||1051.6||1051.6||1051.4|0
1623753790000|2021-06-15 10:43:10|1052|1051.8|1052|1051.6|1052|1051.8|1052|1051.6|1977
1623753810000|2021-06-15 10:43:30||1051.8||1051.6||1051.8||1051.6|1000
1623753840000|2021-06-15 10:44:00|1051.8||1052||1052||1051.8||0
1623753880000|2021-06-15 10:44:40|1052.2|1051.8|1053|1052.4|1053|1052.6|1052.2|1051.8|1573
1623753890000|2021-06-15 10:44:50|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052|0
1623753900000|2021-06-15 10:45:00|1053|1052|1052.8|1052.2|1053|1052.2|1052.8|1052|0
1623753910000|2021-06-15 10:45:10|1052.6|1052|1052.4|1052|1052.6|1052|1052.2|1052|361
1623753920000|2021-06-15 10:45:20|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|250
1623753930000|2021-06-15 10:45:30|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|821
1623753940000|2021-06-15 10:45:40|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|339
1623753960000|2021-06-15 10:46:00||1052.6||1052.6||1052.6||1052.6|0
1623753970000|2021-06-15 10:46:10|1053||1053||1053||1053||0
1623753980000|2021-06-15 10:46:20|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1623753990000|2021-06-15 10:46:30|1053|1052.4|1053|1052.4|1053.2|1052.6|1053|1052.4|1000
1623754040000|2021-06-15 10:47:20|1052.8||1052.8||1052.8||1052.8||0
1623754050000|2021-06-15 10:47:30|1052.6|1052.2|1052.2|1051.6|1052.6|1052.2|1052.2|1051.6|9397
1623754070000|2021-06-15 10:47:50|1052||1052||1052||1052||0
1623754090000|2021-06-15 10:48:10|1051.8|1051.4|1051.8|1051.2|1051.8|1051.4|1051.6|1050.8|1561
1623754100000|2021-06-15 10:48:20|1051.2|1051|1051.4|1050.8|1051.8|1051|1051.2|1050.8|1520
1623754120000|2021-06-15 10:48:40|1051|1050.6|1051.2|1051|1051.4|1051|1051|1050.4|117
1623754160000|2021-06-15 10:49:20|||||||||3
1623754170000|2021-06-15 10:49:30|||||||||400
1623754180000|2021-06-15 10:49:40|||||||||933
1623754200000|2021-06-15 10:50:00|1051|1050.4|1051.2|1050.6|1051.2|1050.6|1050.8|1050.2|8500
1623754210000|2021-06-15 10:50:10|1051||1051||1051||1051||0
1623754220000|2021-06-15 10:50:20|1050.8|1050.2|1050.6|1050.4|1050.8|1050.4|1050.6|1050|0
1623754230000|2021-06-15 10:50:30|1050.8|1050.6|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|8899
1623754240000|2021-06-15 10:50:40|||||||||160
1623754250000|2021-06-15 10:50:50|1050.4|1050|1050.2|1049.8|1050.4|1050|1050|1049.8|939
1623754260000|2021-06-15 10:51:00|1050.4|1050.2|1050|1049.8|1050.4|1050.2|1050|1049.8|5983
1623754270000|2021-06-15 10:51:10|1050.2|1050|1050.6|1050.2|1050.8|1050.4|1050.2|1050|2551
1623754300000|2021-06-15 10:51:40|1050.8|1050.6|1051.2|1050.6|1051.2|1050.6|1050.8|1050.6|844
1623754310000|2021-06-15 10:51:50|1050.8|1050.8|1051.4|1050.8|1051.4|1050.8|1050.8|1050.8|246
1623754320000|2021-06-15 10:52:00|1051.2||1051.2||1051.2||1051.2||0
1623754330000|2021-06-15 10:52:10|1051||1051.2||1051.2||1051||100
1623754340000|2021-06-15 10:52:20|1051|1050.6|1050.8|1050.2|1051|1050.6|1050.8|1050.2|4869
1623754360000|2021-06-15 10:52:40|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1050|0
1623754370000|2021-06-15 10:52:50|1050.8|1050.4|1050.6|1050.4|1050.8|1050.6|1050.6|1050.4|5300
1623754380000|2021-06-15 10:53:00|||||||||785
1623754390000|2021-06-15 10:53:10|1050.4|1050.2|1050|1049.8|1050.4|1050.2|1050|1049.8|20319
1623754400000|2021-06-15 10:53:20|||||||||13346
1623754410000|2021-06-15 10:53:30|1049.8|1049.4|1049.8|1049|1049.8|1049.4|1049.8|1049|1173
1623754420000|2021-06-15 10:53:40|1049.6|1049.2|1049.8|1049.2|1050|1049.4|1049.4|1049|250
1623754430000|2021-06-15 10:53:50|1049.6|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|745
1623754440000|2021-06-15 10:54:00|1049.8|1049.4|1049.8|1049.6|1049.8|1049.6|1049.8|1049.4|1614
1623754460000|2021-06-15 10:54:20|1050|1049.8|1050.4|1050|1050.4|1050|1050|1049.8|4530
1623754470000|2021-06-15 10:54:30|1050.2|1049.8|1050.6|1050|1050.6|1050.2|1050.2|1049.8|1894
1623754480000|2021-06-15 10:54:40|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|1050.4|1050.2|0
1623754490000|2021-06-15 10:54:50|1050.6|1050.4|1050.8|1050.2|1051|1050.6|1050.6|1050.2|3561
1623754500000|2021-06-15 10:55:00|1051|1050.4|1051.2|1050.8|1051.4|1051|1050.8|1050.4|5349
1623754510000|2021-06-15 10:55:10|1051.4|1051|1051.2|1051|1051.6|1051.2|1051.2|1051|2524
1623754520000|2021-06-15 10:55:20|1051|1050.6|1050.8|1050.6|1051|1050.6|1050.8|1050.6|4380
1623754530000|2021-06-15 10:55:30|1051|1050.8|1050.8|1050.6|1051.2|1050.8|1050.8|1050.6|1500
1623754540000|2021-06-15 10:55:40|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.8|714
1623754550000|2021-06-15 10:55:50|1051||1051.2||1051.2||1051||522
1623754560000|2021-06-15 10:56:00|1051|1051|1051.2|1051|1051.2|1051|1051|1050.8|1298
1623754570000|2021-06-15 10:56:10|1051.4|1051.2|1051.2|1050.8|1051.6|1051.2|1051.2|1050.8|8351
1623754580000|2021-06-15 10:56:20|1051|1051|1051.4|1050.8|1051.6|1051.2|1051|1050.8|2848
1623754590000|2021-06-15 10:56:30||1051||1051||1051||1050.8|0
1623754600000|2021-06-15 10:56:40|1051.2||1051.2||1051.4||1051.2||0
1623754640000|2021-06-15 10:57:20|1051|1050.8|1051.2|1051|1051.2|1051|1051|1050.8|1500
1623754670000|2021-06-15 10:57:50|||||||||4
1623754710000|2021-06-15 10:58:30||1050.8||1050.8||1050.8||1050.8|206
1623754740000|2021-06-15 10:59:00|1051.4|1051|1051.4|1051|1051.6|1051.2|1051.2|1050.8|62
1623754750000|2021-06-15 10:59:10|1051.6|1051.2|1051.8|1051.4|1052|1051.6|1051.6|1051.2|1295
1623754760000|2021-06-15 10:59:20|1051.6|1051.6|1051.4|1050.8|1051.6|1051.6|1051.2|1050.8|2490
1623754780000|2021-06-15 10:59:40|1051.6|1051|1051.4|1051.2|1051.8|1051.4|1051.4|1051|610
1623754940000|2021-06-15 11:02:20|1050.8|1050.6|1050.6|1050.4|1053.8|1051.4|1050.6|1050.4|15167
1623754950000|2021-06-15 11:02:30|1050.8|1050.6|1050.6|1050.4|1050.8|1050.6|1050.6|1050.4|3136
1623754960000|2021-06-15 11:02:40|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.6|1050.6|2986
1623754970000|2021-06-15 11:02:50|1050.6|1050.4|1050|1049.6|1050.6|1050.4|1049.8|1049.6|8847
1623754980000|2021-06-15 11:03:00|1049.8||1049.8||1050||1049.8||2190
1623754990000|2021-06-15 11:03:10|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|745
1623755000000|2021-06-15 11:03:20|1049.4|1049|1049.2|1049|1049.4|1049|1049.2|1049|2090
1623755010000|2021-06-15 11:03:30|1049.4||1049.2||1049.4||1049.2||2931
1623755020000|2021-06-15 11:03:40|||||||||350
1623755040000|2021-06-15 11:04:00|1049|1048.6|1048|1047.6|1049|1048.6|1048|1047.6|32458
1623755050000|2021-06-15 11:04:10|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048|1047.8|3796
1623755060000|2021-06-15 11:04:20|1048|1047.6|1048.4|1048.2|1048.4|1048.2|1048|1047.6|19589
1623755070000|2021-06-15 11:04:30|1048.6|1048.4|1048.4|1048.2|1049.4|1049.2|1048.4|1048.2|11931
1623755080000|2021-06-15 11:04:40|1048.6|1048|1049|1048.2|1049|1048.4|1048.6|1048|4000
1623755090000|2021-06-15 11:04:50|1048.8|1048.4|1048.6|1048.2|1048.8|1048.6|1048.6|1048.2|1252
1623755100000|2021-06-15 11:05:00||1048||1048.2||1048.4||1048|9480
1623755120000|2021-06-15 11:05:20|1048.4||1048.4||1048.4||1048.4||0
1623755150000|2021-06-15 11:05:50|1048.6|1048|1048.8|1048.2|1048.8|1048.4|1048.6|1048|2032
1623755160000|2021-06-15 11:06:00|1049|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|152
1623755190000|2021-06-15 11:06:30|||||||||200
1623755210000|2021-06-15 11:06:50|1048.8|1048.4|1048.8|1048.2|1048.8|1048.6|1048.8|1048.2|1207
1623755220000|2021-06-15 11:07:00|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|0
1623755240000|2021-06-15 11:07:20|1048.4|1048.2|1048.6|1048|1048.6|1048.2|1048.2|1047.6|5566
1623755250000|2021-06-15 11:07:30||1048.2||1048.2||1048.2||1048.2|0
1623755260000|2021-06-15 11:07:40|1048.4||1048.4||1048.4||1048.4||0
1623755280000|2021-06-15 11:08:00|1048.6|1048.4|1048.6|1048.2|1048.6|1048.4|1048.4|1048.2|1907
1623755330000|2021-06-15 11:08:50|1048.4||1048.4||1048.4||1048.4||0
1623755370000|2021-06-15 11:09:30|1048.6||1048.6||1048.6||1048.6||455
1623755380000|2021-06-15 11:09:40|||||||||59
1623755400000|2021-06-15 11:10:00|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|1615
1623755410000|2021-06-15 11:10:10|1048.8|1048.4|1049|1048.6|1049|1048.6|1048.8|1048.4|1738
1623755420000|2021-06-15 11:10:20|1049.2|1048.8|1049.6|1049|1049.6|1049.4|1049.2|1048.8|6730
1623755430000|2021-06-15 11:10:30|1050|1049.2|1049.8|1049.4|1050|1049.6|1049.8|1049|1599
1623755450000|2021-06-15 11:10:50|1050||1050||1050||1050||0
1623755460000|2021-06-15 11:11:00|1049.8||1050||1050||1049.8||0
1623755470000|2021-06-15 11:11:10|1049.8||1049.8||1049.8||1049.8||0
1623755480000|2021-06-15 11:11:20|1050||1049.8||1050||1049.8||0
1623755510000|2021-06-15 11:11:50|1049.6|1049.2|1049.2|1048.8|1049.6|1049.2|1049|1048.8|2934
1623755520000|2021-06-15 11:12:00|1049.4|1049|1049.4|1049|1049.6|1049.2|1049.4|1049|1010
1623755540000|2021-06-15 11:12:20|1049.2|1049.2|1049.8|1049.2|1049.8|1049.4|1049.2|1049.2|3336
1623755570000|2021-06-15 11:12:50|1050|1049.4|1050|1049.6|1050|1049.8|1050|1049.4|1763
1623755580000|2021-06-15 11:13:00|1049.8|1049|1049|1048.8|1049.8|1049|1049|1048.8|14461
1623755590000|2021-06-15 11:13:10|||||||||326
1623755600000|2021-06-15 11:13:20|1049.2|1049|1049.2|1048.8|1049.8|1049|1049.2|1048.8|8267
1623755610000|2021-06-15 11:13:30|1049.4|1049.2|1049.2|1048.8|1049.4|1049.2|1049.2|1048.8|2500
1623755620000|2021-06-15 11:13:40|1049.4|1049|1049.2|1048.8|1049.4|1049|1049.2|1048.8|2000
1623755640000|2021-06-15 11:14:00|1049||1049.2||1049.2||1049||100
1623755650000|2021-06-15 11:14:10|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|234
1623755660000|2021-06-15 11:14:20|||||||||500
1623755670000|2021-06-15 11:14:30|1048.8||1048.8||1048.8||1048.8||0
1623755700000|2021-06-15 11:15:00|1049|1048.8|1049|1048.8|1049|1048.8|1049|1048.8|508
1623755720000|2021-06-15 11:15:20|1048.8|1048.6|1048.2|1048|1048.8|1048.6|1048.2|1048|6615
1623755740000|2021-06-15 11:15:40|1048.4|1048.2|1048.2|1048|1048.6|1048.2|1048.2|1048|1089
1623755760000|2021-06-15 11:16:00|1048.4|1048.2|1048.2|1048|1048.6|1048.2|1048.2|1048|86
1623755780000|2021-06-15 11:16:20|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|1048.6|1048.2|43
1623755790000|2021-06-15 11:16:30|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|0
1623755820000|2021-06-15 11:17:00|1048.2||1048.4||1048.4||1048.2||33
1623755830000|2021-06-15 11:17:10|1048.2|1048.2|1048.2|1048|1048.4|1048.2|1048.2|1048|1500
1623755840000|2021-06-15 11:17:20|||||||||693
1623755850000|2021-06-15 11:17:30|||||||||12
1623755870000|2021-06-15 11:17:50|1048|1047.8|1047.6|1047.4|1048|1047.8|1047.6|1047.4|1983
1623755880000|2021-06-15 11:18:00|1047.8|1047.6|1047.8|1047.4|1047.8|1047.6|1047.6|1047.4|1057
1623755890000|2021-06-15 11:18:10||1047.6||1047.6||1047.6||1047.4|983
1623755900000|2021-06-15 11:18:20||1047.4||1047.4||1047.4||1047.4|0
1623755920000|2021-06-15 11:18:40|1048|1047.6|1048|1047.6|1048.2|1047.8|1047.8|1047.4|1125
1623755940000|2021-06-15 11:19:00|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|503
1623755950000|2021-06-15 11:19:10|1048|1047.6|1047.6|1047.4|1048|1047.6|1047.6|1047.4|250
1623755970000|2021-06-15 11:19:30|||||||||1094
1623755980000|2021-06-15 11:19:40|1047.8||1047.6||1047.8||1047.6||1197
1623755990000|2021-06-15 11:19:50|1047|1046.8|1046.6|1046.4|1047|1046.8|1046.6|1046.4|16104
1623756000000|2021-06-15 11:20:00|||||||||274
1623756020000|2021-06-15 11:20:20|||||||||302
1623756030000|2021-06-15 11:20:30|||||||||500
1623756040000|2021-06-15 11:20:40|1046.8|1046.6|1046.6|1046.4|1046.8|1046.6|1046.6|1046.4|1907
1623756050000|2021-06-15 11:20:50|1046.4|1046.2|1046.4|1046.2|1046.4|1046.2|1046.4|1046.2|500
1623756060000|2021-06-15 11:21:00|1046.2|1046|1045.8|1045.4|1046.4|1046|1045.6|1045.4|4620
1623756070000|2021-06-15 11:21:10||1045.6||1045.2||1045.6||1045.2|1347
1623756080000|2021-06-15 11:21:20|1045.6|1045.4|1045.6|1045.2|1045.6|1045.4|1045.6|1045.2|1187
1623756090000|2021-06-15 11:21:30|1046.2|1045.4|1045.8|1045.4|1046.2|1046|1045.8|1045.4|7615
1623756100000|2021-06-15 11:21:40|||||||||1086
1623756110000|2021-06-15 11:21:50|1045.6||1045.6||1045.6||1045.6||0
1623756120000|2021-06-15 11:22:00|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045.4|1045|2171
1623756160000|2021-06-15 11:22:40|||||||||250
1623756190000|2021-06-15 11:23:10|1045.2|1044.8|1045.2|1044.8|1045.4|1045|1044.8|1044.2|23905
1623756200000|2021-06-15 11:23:20|1045.4|1045|1045.4|1045.2|1045.6|1045.2|1045.4|1045|5060
1623756210000|2021-06-15 11:23:30|1045.6|1045|1045.2|1044.6|1045.8|1045.6|1045.2|1044.6|3704
1623756220000|2021-06-15 11:23:40|1045.4|1044.8|1045.4|1044.8|1045.6|1045.2|1045.2|1044.8|4676
1623756240000|2021-06-15 11:24:00|1045.6|1044.6|1045.6|1045|1045.6|1045|1045.2|1044.6|120
1623756250000|2021-06-15 11:24:10|1045.8|1045.4|1045.8|1045.6|1046|1045.6|1045.6|1045.4|8245
1623756280000|2021-06-15 11:24:40|1045.6|1045.4|1045.6|1045.2|1045.6|1045.4|1045.6|1045|3634
1623756290000|2021-06-15 11:24:50|1045.8|1045|1045|1044.6|1045.8|1045.2|1044.8|1044.4|4584
1623756300000|2021-06-15 11:25:00|1044.6|1044.4|1045|1044.6|1045|1044.6|1044.6|1044.4|3014
1623756310000|2021-06-15 11:25:10||1044.4||1044.4||1044.4||1044.4|50
1623756320000|2021-06-15 11:25:20|1045.2|1044.6|1045|1044.6|1045.4|1045|1045|1044.6|12342
1623756350000|2021-06-15 11:25:50|1045.2||1045||1045.2||1045||644
1623756360000|2021-06-15 11:26:00|1045.2|1045|1045.2|1045|1045.2|1045|1045.2|1045|523
1623756370000|2021-06-15 11:26:10|1045.4|1045.2|1045.6|1045.2|1045.8|1045.2|1045.4|1045|2495
1623756380000|2021-06-15 11:26:20|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|402
1623756390000|2021-06-15 11:26:30|1046|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.6|1865
1623756400000|2021-06-15 11:26:40|||||||||1197
1623756430000|2021-06-15 11:27:10|||||||||200
1623756440000|2021-06-15 11:27:20|||||||||100
1623756480000|2021-06-15 11:28:00|1046.2|1045.8|1046|1045.6|1046.4|1046|1046|1045.6|29825
1623756490000|2021-06-15 11:28:10|1046.2|1045.8|1046.4|1045.8|1046.4|1046|1046.2|1045.8|1164
1623756500000|2021-06-15 11:28:20|1046.6|1046|1046.4|1046|1046.6|1046|1046.4|1046|1500
1623756520000|2021-06-15 11:28:40||1045.8||1045.8||1045.8||1045.8|0
1623756540000|2021-06-15 11:29:00|1046.6|1046|1047|1046.6|1047|1046.6|1046.4|1046|2023
1623756560000|2021-06-15 11:29:20|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|250
1623756570000|2021-06-15 11:29:30|1047.2|1046.8|1047|1046.6|1047.6|1047|1047|1046.6|24378
1623756580000|2021-06-15 11:29:40|1047.2|1046.8|1046.8|1046.6|1047.2|1046.8|1046.8|1046.6|6749
1623756590000|2021-06-15 11:29:50|1046.6|1046.4|1047.4|1047|1048|1047.2|1046.6|1046.2|7379
1623756610000|2021-06-15 11:30:10||1047.2||1047||1047.2||1047|50
1623756650000|2021-06-15 11:30:50|1047.8|1047.2|1047.8|1047.2|1047.8|1047.4|1047.4|1047.2|2666
1623756660000|2021-06-15 11:31:00|1047.6|1047.4|1047.6|1047|1047.6|1047.4|1047.6|1047|450
1623756670000|2021-06-15 11:31:10|1047.2|1046.8|1047|1046.4|1047.2|1046.8|1047|1046.4|980
1623756680000|2021-06-15 11:31:20|1046.8|1046.2|1046.6|1046.4|1046.8|1046.4|1046.4|1046|2240
1623756690000|2021-06-15 11:31:30|1046.8|1046.6|1047.4|1047|1047.4|1047|1046.8|1046.4|2608
1623756700000|2021-06-15 11:31:40|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|0
1623756710000|2021-06-15 11:31:50||1046.6||1046.6||1046.6||1046.6|0
1623756720000|2021-06-15 11:32:00|1047||1047.2||1047.2||1047||0
1623756730000|2021-06-15 11:32:10|1047.4|1046.8|1047.4|1047|1047.6|1047|1047.4|1046.8|797
1623756750000|2021-06-15 11:32:30|1047.2||1047.4||1047.4||1047.2||0
1623756780000|2021-06-15 11:33:00|||||||||768
1623756810000|2021-06-15 11:33:30|1047.6|1047.4|1047.2|1047|1048|1047.6|1047.2|1046.8|6966
1623756830000|2021-06-15 11:33:50|1047.4||1047.2||1047.4||1047.2||0
1623756840000|2021-06-15 11:34:00|1047.4|1046.8|1047|1046.6|1047.4|1046.8|1047|1046.6|3
1623756850000|2021-06-15 11:34:10|1046.8|1046.4|1046.2|1046|1046.8|1046.4|1046.2|1046|7586
1623756890000|2021-06-15 11:34:50|1046.4|1046.2|1046.8|1046.4|1047.4|1047|1046.4|1046.2|5108
1623756900000|2021-06-15 11:35:00|1047||1047||1047||1047||0
1623756920000|2021-06-15 11:35:20|||||||||2
1623756930000|2021-06-15 11:35:30|1046.8|1046.6|1046.8|1046.4|1046.8|1046.6|1046.6|1046.4|501
1623756950000|2021-06-15 11:35:50|1046.6|1046.2|1046.4|1046|1046.6|1046.2|1046.4|1046|2
1623757010000|2021-06-15 11:36:50|1046.6|1046.2|1047|1046.4|1047.2|1046.4|1046.6|1046.2|767
1623757020000|2021-06-15 11:37:00|1046.8|1046.2|1046.6|1046.2|1046.8|1046.2|1046.6|1046.2|0
1623757030000|2021-06-15 11:37:10||1046||1046||1046||1046|0
1623757090000|2021-06-15 11:38:10|1046.4|1046.2|1046.2|1046|1046.4|1046.2|1046.2|1045.8|3957
1623757100000|2021-06-15 11:38:20|1046.4|1046.2|1046.8|1046.4|1047.2|1047|1046.4|1046.2|11397
1623757110000|2021-06-15 11:38:30|1046.4|1046.2|1046.4|1046|1046.4|1046.2|1046.4|1046|0
1623757130000|2021-06-15 11:38:50|1046.2|1045.8|1046.4|1046|1046.4|1046|1046|1045.8|452
1623757140000|2021-06-15 11:39:00|1046.2|1045.8|1045.8|1045.4|1046.2|1045.8|1045.8|1045.2|1205
1623757160000|2021-06-15 11:39:20|1045.6|1045.2|1045.6|1045|1045.6|1045.2|1045.6|1045|0
1623757170000|2021-06-15 11:39:30|1045|1044.8|1044.4|1044|1045.4|1045|1044.4|1044|21482
1623757180000|2021-06-15 11:39:40|1044|1043.8|1044.4|1044.2|1044.4|1044.2|1044|1043.8|5417
1623757190000|2021-06-15 11:39:50|1044.2|1044|1044.2|1043.2|1044.2|1044|1044.2|1043.2|104
1623757200000|2021-06-15 11:40:00|1044|1043|1043.8|1043.2|1044|1043.2|1043.8|1043|0
1623757220000|2021-06-15 11:40:20|1044|1043|1043.8|1043.2|1044|1043.8|1043.8|1043|12861
1623757230000|2021-06-15 11:40:30|1044|1043.4|1044|1043.4|1044|1043.4|1044|1043.4|0
1623757240000|2021-06-15 11:40:40|1043.8||1043.8||1043.8||1043.8||0
1623757250000|2021-06-15 11:40:50|1044|1043.6|1044|1043.4|1044.2|1043.8|1044|1043.4|2105
1623757260000|2021-06-15 11:41:00|1043.8|1043.2|1043.8|1043|1043.8|1043.2|1043.8|1043|0
1623757270000|2021-06-15 11:41:10|1043.6|1042.8|1043.2|1042.6|1043.6|1042.8|1043.2|1042.6|1590
1623757280000|2021-06-15 11:41:20|1043.4|1042.8|1043.8|1043.2|1043.8|1043.6|1043.2|1042.8|735
1623757290000|2021-06-15 11:41:30|1044|1043.4|1044|1043.4|1044|1043.6|1044|1043.4|3325
1623757300000|2021-06-15 11:41:40|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|0
1623757330000|2021-06-15 11:42:10|1044|1043.4|1043.2|1042.8|1044|1043.4|1042.6|1042.2|5599
1623757360000|2021-06-15 11:42:40|1043|1043|1043.2|1042.8|1043.2|1043|1043|1042.8|625
1623757370000|2021-06-15 11:42:50||1043||1043||1043||1043|0
1623757380000|2021-06-15 11:43:00|1043.4|1043.2|1043.2|1043|1043.6|1043.2|1043.2|1043|1854
1623757390000|2021-06-15 11:43:10|1043.4|1043.2|1043.2|1043|1043.4|1043.2|1043.2|1043|1351
1623757410000|2021-06-15 11:43:30|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|1043|1042.6|1685
1623757420000|2021-06-15 11:43:40|1043.2||1043.2||1043.2||1043.2||0
1623757430000|2021-06-15 11:43:50||1042.6||1042.6||1042.6||1042.6|0
1623757440000|2021-06-15 11:44:00|1043|1042.4|1042.8|1042.2|1043.4|1043|1042.8|1042.2|6377
1623757450000|2021-06-15 11:44:10|1043|1042.4|1042.8|1042.4|1043|1042.4|1042.8|1042.4|1000
1623757470000|2021-06-15 11:44:30|1042.6|1042.2|1042.8|1042.2|1042.8|1042.4|1042.4|1042|2530
1623757500000|2021-06-15 11:45:00|1043|1042.4|1043.2|1042.6|1043.4|1043|1042.8|1042.2|6066
1623757510000|2021-06-15 11:45:10||1042.8||1042.8||1042.8||1042.6|250
1623757540000|2021-06-15 11:45:40|1043.4|1043|1044.2|1043.6|1044.2|1043.6|1043.4|1043|1836
1623757560000|2021-06-15 11:46:00|1044.4|1043.8|1043.6|1043|1044.6|1044|1043.6|1043|3506
1623757590000|2021-06-15 11:46:30|1043.4|1042.8|1044.4|1043.8|1044.6|1044|1043.4|1042.8|5233
1623757600000|2021-06-15 11:46:40|1044.6|1044|1044.6|1044|1044.6|1044.2|1044.2|1044|77
1623757620000|2021-06-15 11:47:00|1044.4||1044.4||1044.4||1044.4||0
1623757630000|2021-06-15 11:47:10|1044.6|1043.8|1043.8|1043.4|1044.6|1043.8|1043.8|1043.4|900
1623757640000|2021-06-15 11:47:20|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|200
1623757660000|2021-06-15 11:47:40|||||||||240
1623757680000|2021-06-15 11:48:00|1043.8|1043|1043.6|1043|1043.8|1043|1043.6|1043|550
1623757690000|2021-06-15 11:48:10||1043.2||1043.2||1043.2||1043.2|0
1623757700000|2021-06-15 11:48:20|1043|1043|1042.4|1042.2|1043|1043|1042.4|1042.2|3824
1623757710000|2021-06-15 11:48:30|1042.2|1042|1041.8|1041.6|1042.2|1042|1041.8|1041.4|9698
1623757720000|2021-06-15 11:48:40|1041.4|1041.2|1041|1040.6|1041.8|1041.4|1040.4|1040|18061
1623757730000|2021-06-15 11:48:50|1041.2|1040.8|1041.4|1041|1041.8|1041.4|1041.2|1040.8|6183
1623757740000|2021-06-15 11:49:00|1041.6|1041.2|1041.4|1041|1041.8|1041.4|1041.4|1040.8|2562
1623757750000|2021-06-15 11:49:10|1041.8|1041.2|1041.4|1041|1041.8|1041.2|1041.4|1041|2367
1623757780000|2021-06-15 11:49:40|1041.6|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|1143
1623757790000|2021-06-15 11:49:50|1041|1040.8|1041.2|1040.8|1041.6|1041.2|1041|1040.8|7506
1623757800000|2021-06-15 11:50:00|1041.4|1041|1041.4|1041|1041.4|1041.2|1041.4|1041|3000
1623757810000|2021-06-15 11:50:10|1041.2|1040.8|1041.2|1040.8|1041.4|1041|1041.2|1040.8|210
1623757840000|2021-06-15 11:50:40|1041||1041.2||1041.4||1041||55
1623757850000|2021-06-15 11:50:50|1041|1040.6|1040.4|1040.2|1041|1040.6|1040.4|1040|5120
1623757860000|2021-06-15 11:51:00|||||||||2660
1623757880000|2021-06-15 11:51:20|||||||||1000
1623757910000|2021-06-15 11:51:50|1040.2|1040|1040.2|1040|1040.4|1040|1040.2|1040|1801
1623757920000|2021-06-15 11:52:00|||||||||10
1623757930000|2021-06-15 11:52:10|1040|1039.8|1040.4|1040.2|1041|1040.6|1039.4|1039|46925
1623757940000|2021-06-15 11:52:20|1040.6|1040.4|1041|1040.4|1041|1040.4|1040.6|1040.4|70
1623757950000|2021-06-15 11:52:30|1041.2|1040.6|1041|1040.6|1041.8|1041.2|1041|1040.6|5441
1623757960000|2021-06-15 11:52:40|1041.2|1040.8|1041.2|1040.6|1041.6|1041.2|1041.2|1040.6|1578
1623757970000|2021-06-15 11:52:50|1041.4|1040.8|1041.4|1040.8|1041.6|1041|1041.2|1040.8|5192
1623757980000|2021-06-15 11:53:00|1041.2|1040.6|1041.2|1040.6|1041.4|1041|1041|1040.2|1252
1623757990000|2021-06-15 11:53:10|1041.4|1041|1041.4|1040.8|1041.6|1041|1041.4|1040.6|1000
1623758000000|2021-06-15 11:53:20|1041.2|1040.6|1041.2|1040.6|1041.6|1041|1041.2|1040.4|1350
1623758010000|2021-06-15 11:53:30|1041.6|1040.8|1040.8|1040.4|1041.6|1040.8|1040.8|1040.4|2000
1623758020000|2021-06-15 11:53:40|1041|1040.6|1041.4|1040.8|1041.8|1041.2|1041|1040.6|4318
1623758030000|2021-06-15 11:53:50|1041.2|1040.6|1041.2|1040.6|1041.2|1040.6|1041.2|1040.6|0
1623758040000|2021-06-15 11:54:00|1041.4|1040.8|1041.4|1040.8|1041.4|1040.8|1041.4|1040.8|1633
1623758050000|2021-06-15 11:54:10|1041.2|1040.6|1041.2|1040.6|1041.2|1040.6|1041.2|1040.6|0
1623758060000|2021-06-15 11:54:20||1040.8||1040.8||1040.8||1040.8|0
1623758080000|2021-06-15 11:54:40||1041||1041||1041||1041|0
1623758090000|2021-06-15 11:54:50|1041.4|1041.2|1041.6|1041|1042|1041.4|1041.4|1041|1282
1623758100000|2021-06-15 11:55:00|1041.4|1040.8|1041.2|1040.6|1041.4|1040.8|1041|1040.6|1980
1623758120000|2021-06-15 11:55:20|1041.4|1040.8|1041|1040.6|1041.4|1040.8|1041|1040.6|100
1623758140000|2021-06-15 11:55:40|1041.2|1041|1040.8|1040.4|1041.2|1041|1040.8|1040.4|3241
1623758150000|2021-06-15 11:55:50|1041|1040.6|1041.4|1040.8|1041.4|1040.8|1041|1040.6|15
1623758160000|2021-06-15 11:56:00|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|0
1623758170000|2021-06-15 11:56:10|1041.4|1041|1041.6|1041|1041.6|1041|1041.4|1041|500
1623758180000|2021-06-15 11:56:20|1041.4|1041.2|1041.2|1040.8|1041.6|1041.2|1041.2|1040.8|2118
1623758190000|2021-06-15 11:56:30|1041.6|1040.6|1041.2|1040.8|1041.6|1041.2|1041.2|1040.6|2955
1623758200000|2021-06-15 11:56:40|1041|1040.6|1041.6|1041|1041.8|1041|1041|1040.6|3588
1623758210000|2021-06-15 11:56:50|1041.4|1040.8|1041.4|1040.8|1041.8|1041.2|1041.4|1040.8|1678
1623758220000|2021-06-15 11:57:00||1041||1040.8||1041||1040.8|0
1623758230000|2021-06-15 11:57:10|1041.6|1041|1041.4|1040.8|1041.8|1041|1041.4|1040.8|2700
1623758240000|2021-06-15 11:57:20|1041.6|1041|1041.6|1041|1041.6|1041|1041.6|1041|0
1623758250000|2021-06-15 11:57:30|1041.8|1040.8|1041.6|1041.2|1041.8|1041.2|1041.6|1040.8|155
1623758290000|2021-06-15 11:58:10||1041||1041||1041||1041|0
1623758310000|2021-06-15 11:58:30|1041.4||1041.2||1041.4||1041.2||0
1623758320000|2021-06-15 11:58:40|1041|1040.8|1041.2|1041|1041.4|1041|1041|1040.6|2464
1623758330000|2021-06-15 11:58:50|1041.4|1040.8|1041.2|1040.6|1041.4|1040.8|1041.2|1040.6|774
1623758340000|2021-06-15 11:59:00||1041||1041||1041||1041|0
1623758350000|2021-06-15 11:59:10|1041.4||1041.4||1041.4||1041.4||813
1623758360000|2021-06-15 11:59:20|1041.2|1040.8|1041.2|1040.8|1041.2|1040.8|1040.8|1040.6|1972
1623758380000|2021-06-15 11:59:40|1041.4|1041|1042.2|1041.6|1042.2|1041.8|1041.4|1041|2600
1623758390000|2021-06-15 11:59:50|1042||1042.2||1042.2||1042||0
1623758400000|2021-06-15 12:00:00|1042|1041.8|1042.2|1041.8|1042.6|1042|1041.8|1041.6|8292
1623758410000|2021-06-15 12:00:10||1041.6||1041.6||1041.6||1041.6|100
1623758420000|2021-06-15 12:00:20|1043|1041.8|1042.2|1041.8|1043|1042.2|1042|1041.6|14216
1623758430000|2021-06-15 12:00:30|1042.4||1042.4||1042.4||1042.2||0
1623758440000|2021-06-15 12:00:40|1042.2||1042.2||1042.2||1042.2||0
1623758450000|2021-06-15 12:00:50||1041.6||1041.6||1041.6||1041.6|0
1623758460000|2021-06-15 12:01:00|1042|1041.4|1041.6|1041.2|1042.2|1041.4|1041.6|1041.2|0
1623758470000|2021-06-15 12:01:10||1041||1041||1041.2||1041|0
1623758490000|2021-06-15 12:01:30||1041.2||1041.2||1041.2||1041.2|500
1623758500000|2021-06-15 12:01:40|1041.8|1041|1041.6|1041|1041.8|1041|1041.6|1041|0
1623758510000|2021-06-15 12:01:50||1041.2||1041||1041.2||1041|545
1623758520000|2021-06-15 12:02:00|1041.4|1040.8|1041|1040.6|1041.4|1040.8|1040.8|1040.6|1102
1623758530000|2021-06-15 12:02:10|1040.8||1040.8||1041||1040.8||10469
1623758540000|2021-06-15 12:02:20|1041|1040.8|1040.8|1040.6|1041|1040.8|1040.8|1040.6|1000
1623758560000|2021-06-15 12:02:40|1040.6|1040.4|1040.2|1040|1040.6|1040.4|1040.2|1040|16335
1623758570000|2021-06-15 12:02:50|1040|1039.8|1041|1040.6|1041.2|1040.8|1039.8|1039.4|23351
1623758590000|2021-06-15 12:03:10|1040.8|1040.8|1040.8|1040.2|1040.8|1040.8|1040.6|1040.2|2565
1623758600000|2021-06-15 12:03:20|1041|1040.4|1041|1040.6|1041|1040.6|1041|1040.4|0
1623758610000|2021-06-15 12:03:30|1040.8|1040.4|1040.8|1040.6|1040.8|1040.6|1040.8|1040.4|0
1623758620000|2021-06-15 12:03:40||1040.4||1040.4||1040.4||1040.4|250
1623758630000|2021-06-15 12:03:50|1041|1040.6|1041.4|1040.8|1041.6|1041.2|1041|1040.6|2139
1623758640000|2021-06-15 12:04:00|1041.2|1040.6|1041|1040.6|1041.2|1040.6|1041|1040.6|0
1623758650000|2021-06-15 12:04:10|1040.8|1040.4|1040.6|1040|1040.8|1040.4|1040.6|1040|0
1623758660000|2021-06-15 12:04:20||1039.8||1040.2||1040.2||1039.8|0
1623758670000|2021-06-15 12:04:30|1040.8|1040.4|1041.4|1040.8|1041.4|1040.8|1040.8|1040.4|1800
1623758690000|2021-06-15 12:04:50|1041.2|1040.6|1041.2|1040.6|1041.2|1040.6|1040.8|1040.4|1678
1623758700000|2021-06-15 12:05:00|1041|1040.8|1040.8|1040.4|1041.2|1040.8|1040.8|1040.4|2003
1623758710000|2021-06-15 12:05:10|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|1000
1623758720000|2021-06-15 12:05:20|1040.2|1039.8|1039.8|1039.4|1040.2|1039.8|1039.8|1039.2|1127
1623758730000|2021-06-15 12:05:30|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.4|1039|750
1623758740000|2021-06-15 12:05:40|1039.4|1039|1039|1038.6|1039.4|1039|1039|1038.6|6156
1623758750000|2021-06-15 12:05:50|1038.8|1038.8|1038.4|1038|1039.4|1039|1038.4|1038|7425
1623758760000|2021-06-15 12:06:00|1038.6|1038.4|1038.8|1038.4|1039.2|1038.8|1038.6|1038.2|4788
1623758770000|2021-06-15 12:06:10|1039|1038.6|1039.2|1038.6|1039.4|1038.8|1038.6|1038.6|2408
1623758780000|2021-06-15 12:06:20|1039.4||1039.2||1039.4||1039.2||0
1623758810000|2021-06-15 12:06:50||1038.8||1038.8||1038.8||1038.8|0
1623758820000|2021-06-15 12:07:00|1039.4|1039|1039.4|1039|1039.8|1039.2|1039.4|1039|982
1623758840000|2021-06-15 12:07:20|1039.6|1039.2|1039.4|1039|1039.8|1039.2|1039.4|1039|298
1623758850000|2021-06-15 12:07:30||1038.8||1038.8||1038.8||1038.8|0
1623758860000|2021-06-15 12:07:40|1039.2|1039|1039.2|1039|1039.4|1039|1039.2|1039|0
1623758880000|2021-06-15 12:08:00|||||||||10
1623758900000|2021-06-15 12:08:20|1039.4|1039.2|1039.6|1039.2|1039.8|1039.4|1039.4|1039.2|1767
1623758930000|2021-06-15 12:08:50|1039.4|1039|1039.2|1038.6|1039.4|1039|1038.8|1038.6|6293
1623758940000|2021-06-15 12:09:00|1038.8|1038.8|1039.8|1039.2|1040|1039.4|1038.8|1038.8|2867
1623758950000|2021-06-15 12:09:10|1040|1039.4|1040.2|1039.6|1040.2|1039.6|1039.8|1039.4|1748
1623758960000|2021-06-15 12:09:20|1040|1040|1040.2|1039.6|1040.4|1040|1040|1039.6|1398
1623758970000|2021-06-15 12:09:30|1040|1039.4|1040|1039.4|1040|1039.4|1040|1039.4|0
1623759000000|2021-06-15 12:10:00|1040.2|1039.6|1040.2|1039.6|1040.2|1039.8|1040|1039.6|0
1623759010000|2021-06-15 12:10:10|1040.4|1039.8|1040.8|1040.2|1041.6|1041|1040.4|1039.8|9913
1623759020000|2021-06-15 12:10:20|1040.6|1040|1040.6|1040|1040.6|1040|1040.6|1040|0
1623759040000|2021-06-15 12:10:40|1040.4|1039.8|1040.4|1040|1040.6|1040.2|1040.2|1039.8|370
1623759050000|2021-06-15 12:10:50|1040.6|1040.2|1040.6|1040.4|1041|1040.4|1040.6|1040.2|789
1623759090000|2021-06-15 12:11:30||1040.2||1040||1040.2||1040|4
1623759100000|2021-06-15 12:11:40|1040.4||1040.4||1040.4||1040.4||0
1623759110000|2021-06-15 12:11:50|1040.2|1039.8|1040|1039.8|1040.2|1040|1040|1039.8|1112
1623759120000|2021-06-15 12:12:00|||||||||648
1623759130000|2021-06-15 12:12:10|1039.8|1039.6|1039.6|1039.2|1039.8|1039.6|1039.6|1039.2|1204
1623759140000|2021-06-15 12:12:20|1039.8|1039.4|1039.8|1039.4|1040|1039.6|1039.6|1039.2|8418
1623759150000|2021-06-15 12:12:30|1040|1039.6|1040|1039.4|1040.4|1039.8|1039.6|1039.2|3278
1623759160000|2021-06-15 12:12:40|1039.8|1039.2|1039.8|1039.2|1040|1039.2|1039.8|1039.2|250
1623759170000|2021-06-15 12:12:50|||||||||11
1623759180000|2021-06-15 12:13:00|1040|1039.4|1039.6|1039.2|1040|1039.6|1039.6|1039.2|4531
1623759190000|2021-06-15 12:13:10|1039.4|1039.4|1039.6|1039.2|1039.8|1039.4|1039.4|1039.2|1200
1623759200000|2021-06-15 12:13:20|1040|1039.4|1039.4|1039.2|1040|1039.4|1039.4|1039.2|5007
1623759210000|2021-06-15 12:13:30|1039.6||1039.6||1039.6||1039.6||934
1623759220000|2021-06-15 12:13:40|1039.4|1039.4|1039.6|1039.4|1039.6|1039.4|1039.4|1039.4|2080
1623759230000|2021-06-15 12:13:50|||||||||450
1623759260000|2021-06-15 12:14:20|1040.2|1039.6|1039.8|1039.4|1040.4|1039.6|1039.8|1039.4|2500
1623759280000|2021-06-15 12:14:40|1039.6|1039.2|1039.8|1039.2|1040.2|1039.8|1039.6|1039.2|2731
1623759290000|2021-06-15 12:14:50|1040|1039.4|1039.6|1039.2|1040.2|1039.8|1039.6|1039.2|4554
1623759310000|2021-06-15 12:15:10|1039.4|1039|1039.4|1039|1039.8|1039.2|1038.8|1038.6|15759
1623759320000|2021-06-15 12:15:20|1040.2|1038.8|1040|1039|1040.2|1040|1039.4|1038.8|9300
1623759350000|2021-06-15 12:15:50|1040.2|1039.2|1039.6|1039.2|1040.2|1039.6|1039.6|1039.2|1161
1623759370000|2021-06-15 12:16:10|1039.8|1039.4|1039.6|1039.2|1040|1039.4|1039.6|1039.2|1540
1623759380000|2021-06-15 12:16:20|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|531
1623759390000|2021-06-15 12:16:30|1039.2|1038.8|1038.4|1038|1039.2|1038.8|1038.2|1038|8013
1623759400000|2021-06-15 12:16:40|1038.2|1037.8|1038.4|1038|1038.6|1038.2|1037.6|1037.2|18783
1623759410000|2021-06-15 12:16:50|1038.6|1038.2|1038.4|1038|1038.8|1038.2|1038.4|1038|828
1623759420000|2021-06-15 12:17:00|1038.2||1038.2||1038.2||1038.2||0
1623759430000|2021-06-15 12:17:10|1038|1037.8|1038.6|1038.2|1038.6|1038.4|1038|1037.6|8761
1623759440000|2021-06-15 12:17:20|1038.4||1038.4||1038.4||1038.4||0
1623759450000|2021-06-15 12:17:30|||||||||183
1623759470000|2021-06-15 12:17:50|1038.6||1038.6||1038.6||1038.6||1000
1623759480000|2021-06-15 12:18:00|1038.4|1038|1038.2|1037.6|1038.4|1038|1038|1037.6|8674
1623759490000|2021-06-15 12:18:10|1038||1038||1038.2||1038||0
1623759510000|2021-06-15 12:18:30|1037.8|1037.4|1037|1036.6|1037.8|1037.4|1036.8|1036.6|8046
1623759520000|2021-06-15 12:18:40|1036.8||1037||1037||1036.8||10
1623759530000|2021-06-15 12:18:50|1036.8|1036.4|1036.4|1036|1036.8|1036.4|1036|1035.8|23417
1623759540000|2021-06-15 12:19:00|1036.6|1036.2|1036.6|1036.2|1036.8|1036.2|1036.4|1036|118
1623759550000|2021-06-15 12:19:10|1036.4|1036|1036.4|1035.8|1036.6|1036.4|1036|1035.2|9846
1623759560000|2021-06-15 12:19:20|1036.2|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.6|250
1623759570000|2021-06-15 12:19:30|1036|1035.6|1036.2|1036|1036.2|1036|1036|1035.6|616
1623759580000|2021-06-15 12:19:40|1036.4||1036.4||1036.4||1036.4||630
1623759590000|2021-06-15 12:19:50|1038.8|1036.2|1036.8|1036.4|1038.8|1036.6|1036.8|1036.2|27730
1623759610000|2021-06-15 12:20:10|1037.4|1036.6|1036.8|1036.2|1037.6|1036.8|1036.8|1036.2|5673
1623759620000|2021-06-15 12:20:20|1036.6|1036.4|1037|1036.6|1037.4|1037|1036.6|1036.4|3468
1623759630000|2021-06-15 12:20:30|1037.2||1037||1037.2||1037||0
1623759640000|2021-06-15 12:20:40|1037.2|1036.8|1037.6|1037.2|1037.6|1037.2|1037.2|1036.8|933
1623759650000|2021-06-15 12:20:50|1037.8|1037|1038.2|1037.6|1038.2|1037.8|1037.8|1037|1197
1623759660000|2021-06-15 12:21:00|1038|1037.4|1038|1037.4|1038|1037.4|1038|1037.4|0
1623759680000|2021-06-15 12:21:20|1037.8|1037.2|1036.6|1036.4|1038|1037.4|1036.6|1036.4|9664
1623759690000|2021-06-15 12:21:30|1037|1036.6|1037.2|1036.6|1037.2|1036.8|1037|1036.6|1098
1623759700000|2021-06-15 12:21:40||1036.8||1036.6||1036.8||1036.6|0
1623759710000|2021-06-15 12:21:50||1036.8||1036.8||1036.8||1036.8|0
1623759720000|2021-06-15 12:22:00|1037.4|1037|1037.8|1037|1038.4|1037.8|1037.2|1037|3250
1623759730000|2021-06-15 12:22:10||1037.2||1037.2||1037.2||1037.2|0
1623759760000|2021-06-15 12:22:40|1037.6|1037|1037|1036.4|1037.6|1037|1037|1036.4|1600
1623759770000|2021-06-15 12:22:50|1036.8||1036.8||1036.8||1036.8||0
1623759780000|2021-06-15 12:23:00|1036.6|1036.2|1037.4|1037|1037.4|1037|1036.6|1036|2607
1623759790000|2021-06-15 12:23:10|1037.2||1037.2||1037.2||1037.2||169
1623759800000|2021-06-15 12:23:20|1037|1036.8|1037.2|1037|1037.2|1037|1037|1036.6|4803
1623759810000|2021-06-15 12:23:30|1037.4|1037.2|1037.6|1037.2|1039.2|1037.8|1037.4|1037|13663
1623759820000|2021-06-15 12:23:40|1037.8|1037.4|1038.2|1037.6|1038.2|1037.6|1037.6|1037.2|2099
1623759830000|2021-06-15 12:23:50||1037.4||1037.4||1037.4||1037.4|0
1623759840000|2021-06-15 12:24:00||1037.6||1037.8||1037.8||1037.6|0
1623759850000|2021-06-15 12:24:10|1038.4|1038|1039|1038.4|1039|1038.4|1038.4|1038|1583
1623759860000|2021-06-15 12:24:20|1039.2|1038.6|1038.8|1038.4|1039.2|1038.6|1038.8|1038.2|2205
1623759870000|2021-06-15 12:24:30|1039|1038.2|1039.2|1038.6|1039.4|1038.8|1038.6|1038|3531
1623759880000|2021-06-15 12:24:40|1039.4|1038.8|1040|1039.4|1040.2|1039.4|1039.4|1038.8|1000
1623759890000|2021-06-15 12:24:50|1039.8|1039.2|1039.6|1039.2|1039.8|1039.2|1039.6|1039.2|500
1623759900000|2021-06-15 12:25:00|1039.8|1039.6|1039.4|1039.2|1040|1039.6|1039.4|1039.2|14496
1623759910000|2021-06-15 12:25:10|1039.2|1039|1039|1038.6|1039.2|1039|1039|1038.4|1399
1623759920000|2021-06-15 12:25:20|1039.2|1038.4|1039|1038.4|1039.2|1038.4|1038.8|1038.4|963
1623759930000|2021-06-15 12:25:30|1039.2|1039|1039|1038.4|1039.4|1039|1039|1038.4|200
1623759940000|2021-06-15 12:25:40|1039.4|1038.6|1039.4|1038.8|1039.4|1039|1038.8|1038.6|9956
1623759950000|2021-06-15 12:25:50||1039||1038.8||1039||1038.8|0
1623759970000|2021-06-15 12:26:10|1039.2|1039.2|1039.4|1038.8|1039.4|1039.2|1039.2|1038.6|252
1623759990000|2021-06-15 12:26:30||1039||1038.8||1039||1038.8|0
1623760000000|2021-06-15 12:26:40|1039.2|1039|1039.2|1038.8|1039.4|1039|1039.2|1038.8|150
1623760010000|2021-06-15 12:26:50|1039.4|1039|1039.2|1038.6|1039.4|1039|1039.2|1038.6|0
1623760020000|2021-06-15 12:27:00|1039|1038.4|1038|1037.4|1039|1038.4|1037.8|1037.4|5543
1623760030000|2021-06-15 12:27:10|1037.8|1037.2|1038|1037.6|1038.4|1038|1037.6|1037|7365
1623760040000|2021-06-15 12:27:20|1038.2|1037.4|1038|1037.4|1038.2|1037.4|1038|1037.4|0
1623760050000|2021-06-15 12:27:30|1037.8|1037.6|1037.8|1037.4|1038.4|1037.6|1037.8|1037.4|2000
1623760060000|2021-06-15 12:27:40|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|691
1623760070000|2021-06-15 12:27:50||1037.8||1037.8||1037.8||1037.8|0
1623760090000|2021-06-15 12:28:10|1037.8|1037.6|1037.8|1037.4|1037.8|1037.8|1037.8|1037.4|339
1623760110000|2021-06-15 12:28:30|1037.6|1037.2|1037.6|1037.2|1037.8|1037.4|1037.6|1037|1300
1623760120000|2021-06-15 12:28:40|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1261
1623760130000|2021-06-15 12:28:50||1037.2||1037.2||1037.2||1037.2|0
1623760140000|2021-06-15 12:29:00||1037.4||1037.4||1037.4||1037.4|0
1623760150000|2021-06-15 12:29:10|1038.4|1037.6|1038.2|1037.6|1038.4|1038|1037.8|1037.6|7718
1623760180000|2021-06-15 12:29:40|1038|1037.4|1038.4|1037.6|1038.4|1037.6|1038|1037.4|863
1623760200000|2021-06-15 12:30:00|1038.2||1038.2||1038.2||1038.2||0
1623760220000|2021-06-15 12:30:20|1038|1038|1037.6|1037.2|1038|1038|1037.6|1037|1902
1623760230000|2021-06-15 12:30:30|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|548
1623760240000|2021-06-15 12:30:40|1037.6|1036.8|1037.2|1037|1037.6|1037|1037.2|1036.2|1502
1623760250000|2021-06-15 12:30:50|||||||||712
1623760260000|2021-06-15 12:31:00|1037|1036.8|1037|1036.4|1037|1036.8|1037|1036.4|5019
1623760270000|2021-06-15 12:31:10|1036.8|1036.2|1036.4|1036|1036.8|1036.2|1036.2|1036|1763
1623760310000|2021-06-15 12:31:50|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|413
1623760320000|2021-06-15 12:32:00|1036.6|1036.2|1037.8|1037|1037.8|1037|1036.6|1036.2|2371
1623760330000|2021-06-15 12:32:10|1037.6|1037.2|1037.4|1037|1038|1037.6|1037.2|1037|3947
1623760340000|2021-06-15 12:32:20|1037.6|1037.2|1037.8|1037.2|1038.6|1037.4|1037.6|1037.2|424
1623760350000|2021-06-15 12:32:30|1037.6|1037.4|1037.4|1036.6|1037.6|1037.4|1037.4|1036.6|463
1623760370000|2021-06-15 12:32:50|1037.2|1037|1037.4|1037|1037.4|1037|1037.2|1037|150
1623760380000|2021-06-15 12:33:00|1037.2|1036.8|1037|1036.6|1037.4|1036.8|1037|1036.6|2384
1623760410000|2021-06-15 12:33:30|1036.8|1036.4|1036.6|1036|1036.8|1036.4|1036.4|1036|232
1623760420000|2021-06-15 12:33:40|1036.2|1036.2|1036.4|1036.2|1036.6|1036.2|1036.2|1036|1173
1623760430000|2021-06-15 12:33:50|1036.6|1036.4|1036.8|1036.4|1037|1036.4|1036.6|1036.2|1399
1623760440000|2021-06-15 12:34:00|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|0
1623760450000|2021-06-15 12:34:10|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.8|1036.4|290
1623760460000|2021-06-15 12:34:20||1036.2||1036.2||1036.2||1036.2|0
1623760470000|2021-06-15 12:34:30|1036.6||1036.8||1036.8||1036.6||0
1623760480000|2021-06-15 12:34:40|1036.6||1036.6||1036.6||1036.6||0
1623760510000|2021-06-15 12:35:10|1036.4|1036|1036.2|1036|1036.4|1036|1036.2|1036|1313
1623760520000|2021-06-15 12:35:20|1036.6|1036.2|1036.6|1036|1036.6|1036.2|1036.4|1036|624
1623760530000|2021-06-15 12:35:30|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|1036.4|1036.2|250
1623760540000|2021-06-15 12:35:40|1037.2|1036|1036.4|1036|1037.2|1036.4|1036.4|1036|4815
1623760550000|2021-06-15 12:35:50|1037|1036.2|1036.4|1036|1037|1036.2|1036.4|1036|1618
1623760560000|2021-06-15 12:36:00|1036.6||1036.6||1036.6||1036.6||0
1623760570000|2021-06-15 12:36:10|||||||||100
1623760580000|2021-06-15 12:36:20|1036.4|1036.2|1036.6|1036.2|1036.8|1036.2|1036.4|1036.2|10
1623760590000|2021-06-15 12:36:30||1036||1036||1036.2||1036|0
1623760600000|2021-06-15 12:36:40||1036.2||1036||1036.2||1036|0
1623760610000|2021-06-15 12:36:50|1036.4|1035.8|1036.8|1036.2|1036.8|1036.4|1036.2|1035.8|2368
1623760620000|2021-06-15 12:37:00|1036.6|1036.4|1036.6|1036.2|1036.6|1036.4|1036.6|1036.2|500
1623760630000|2021-06-15 12:37:10|1037|1036.4|1037|1036.6|1037.2|1036.6|1037|1036.4|648
1623760660000|2021-06-15 12:37:40|1036.8|1036.4|1036.6|1036|1036.8|1036.4|1036.6|1036|178
1623760680000|2021-06-15 12:38:00|1036.4|1036.2|1036.2|1036|1036.6|1036.2|1036.2|1036|196
1623760690000|2021-06-15 12:38:10|1036|1035.8|1036.4|1036|1036.4|1036.2|1036|1035.6|2498
1623760710000|2021-06-15 12:38:30|1037.2|1037|1036.6|1036|1037.2|1037|1036.2|1036|8179
1623760720000|2021-06-15 12:38:40|1036.4||1036.4||1036.4||1036.4||0
1623760730000|2021-06-15 12:38:50|1036.6|1036.4|1037|1036.6|1037|1036.6|1036.6|1036|6076
1623760740000|2021-06-15 12:39:00|1037.2|1037|1036.8|1036.4|1037.2|1037|1036.4|1036|12087
1623760770000|2021-06-15 12:39:30|1037.2|1036.6|1037|1036.6|1037.4|1037|1037|1036.4|6000
1623760790000|2021-06-15 12:39:50|1037.2|1037|1038|1037.4|1038.2|1037.6|1037.2|1036.6|9954
1623760800000|2021-06-15 12:40:00|1038.2|1038|1038.6|1038.2|1038.8|1038.6|1038|1037.4|7525
1623760810000|2021-06-15 12:40:10|1038.4|1038|1038.2|1037.8|1038.4|1038|1038.2|1037.8|2315
1623760820000|2021-06-15 12:40:20|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.4|721
1623760840000|2021-06-15 12:40:40|1038.2|1037.6|1038|1037.4|1038.4|1037.6|1037.4|1037|10143
1623760850000|2021-06-15 12:40:50|1037.8|1037.8|1037.8|1037.4|1038|1037.8|1037.8|1037.4|1500
1623760860000|2021-06-15 12:41:00|1038|1037.8|1037.6|1037.2|1038|1037.8|1037.6|1037.2|1877
1623760880000|2021-06-15 12:41:20|1037.8|1037.6|1037.6|1037.2|1037.8|1037.6|1037.6|1037.2|2000
1623760890000|2021-06-15 12:41:30|1037.4|1037|1037.2|1036.6|1037.4|1037|1037.2|1036.6|522
1623760900000|2021-06-15 12:41:40|1037||1037||1037||1037||0
1623760910000|2021-06-15 12:41:50|1037.2|1037|1037.6|1037.2|1037.6|1037.2|1037.2|1036.8|2706
1623760920000|2021-06-15 12:42:00|1038|1037.8|1037|1036.6|1038.2|1037.8|1037|1036.6|23636
1623760930000|2021-06-15 12:42:10|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1037|1036.6|2445
1623760950000|2021-06-15 12:42:30|1036.8||1036.8||1036.8||1036.8||550
1623760960000|2021-06-15 12:42:40|1037|1036.8|1037.8|1037.4|1037.8|1037.4|1037|1036.6|2483
1623760970000|2021-06-15 12:42:50|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.6|1037.4|1550
1623760980000|2021-06-15 12:43:00|1038|1037.8|1038|1037.8|1038|1037.8|1038|1037.8|3780
1623761000000|2021-06-15 12:43:20|1038.2|1038|1038.2|1038|1038.6|1038|1038.2|1038|2142
1623761020000|2021-06-15 12:43:40|1038|1037.8|1038.2|1037.8|1038.2|1038|1038|1037.8|692
1623761030000|2021-06-15 12:43:50|1038||1038||1038.2||1038||0
1623761040000|2021-06-15 12:44:00|1038.2||1038||1038.2||1038||0
1623761050000|2021-06-15 12:44:10|1038.2||1038.2||1038.2||1038||0
1623761060000|2021-06-15 12:44:20|1038||1038.2||1038.2||1038||0
1623761070000|2021-06-15 12:44:30|||||||||150
1623761080000|2021-06-15 12:44:40|1038||1038||1038||1038||0
1623761100000|2021-06-15 12:45:00|1038.2|1038|1038.2|1037.8|1038.6|1038|1038|1037.8|2360
1623761110000|2021-06-15 12:45:10|1038|1038|1037.6|1037|1038|1038|1037.4|1037|19123
1623761120000|2021-06-15 12:45:20|1037.4|1036.8|1037.2|1036.8|1037.4|1036.8|1037.2|1036.6|0
1623761130000|2021-06-15 12:45:30|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1037|4507
1623761140000|2021-06-15 12:45:40|1037.4|1037.4|1037.6|1037.2|1037.6|1037.4|1037.4|1037.2|736
1623761150000|2021-06-15 12:45:50|1037.4|1037|1037.4|1036.8|1037.4|1037|1037.4|1036.8|0
1623761160000|2021-06-15 12:46:00||1037||1037||1037||1037|52
1623761170000|2021-06-15 12:46:10|1037.2|1036.8|1037|1036.4|1037.2|1036.8|1037|1036.4|1461
1623761180000|2021-06-15 12:46:20|1036.8|1036.6|1037|1036.4|1037|1036.6|1036.6|1036.4|3788
1623761190000|2021-06-15 12:46:30|1037.2|1036.6|1037|1036.6|1037.4|1036.8|1036.8|1036.6|2955
1623761210000|2021-06-15 12:46:50||1036.8||1036.6||1036.8||1036.6|2
1623761240000|2021-06-15 12:47:20|1037.4|1036.8|1037|1036.6|1037.4|1036.8|1037|1036.6|3015
1623761250000|2021-06-15 12:47:30|||||||||36
1623761270000|2021-06-15 12:47:50|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.4|1452
1623761280000|2021-06-15 12:48:00|1036.8|1036.4|1036.4|1036|1036.8|1036.4|1036.4|1036|3728
1623761300000|2021-06-15 12:48:20|1036.6|1036.2|1036.2|1035.6|1036.6|1036.2|1036|1035.6|11011
1623761310000|2021-06-15 12:48:30|1036|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.6|1377
1623761320000|2021-06-15 12:48:40|1036|1035.6|1036.2|1035.6|1036.2|1035.8|1036|1035.6|0
1623761340000|2021-06-15 12:49:00|1036|1035.8|1036|1035.6|1036|1035.8|1036|1035.6|1250
1623761360000|2021-06-15 12:49:20|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1162
1623761370000|2021-06-15 12:49:30|1035.6|1035.6|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|4583
1623761380000|2021-06-15 12:49:40|||||||||140
1623761390000|2021-06-15 12:49:50|||||||||690
1623761400000|2021-06-15 12:50:00|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.4|938
1623761410000|2021-06-15 12:50:10|1035.8|1035.8|1035.8|1035.6|1035.8|1035.8|1035.8|1035.6|632
1623761430000|2021-06-15 12:50:30|1036|1035.8|1035.6|1035.2|1036.2|1035.8|1035.6|1035.2|2662
1623761450000|2021-06-15 12:50:50|||||||||165
1623761460000|2021-06-15 12:51:00||1035.4||1035.2||1035.4||1035.2|2
1623761480000|2021-06-15 12:51:20|1035.4|1035|1035.6|1035.2|1035.6|1035.2|1035.4|1035|1477
1623761490000|2021-06-15 12:51:30|1036|1035.4|1035.8|1035.6|1036.4|1035.8|1035.2|1035|8737
1623761520000|2021-06-15 12:52:00|1036||1036||1036||1036||177
1623761530000|2021-06-15 12:52:10|1036.2|1035.8|1036.4|1035.8|1037|1036.2|1036.2|1035.8|7044
1623761540000|2021-06-15 12:52:20|1036.6|1036.4|1037|1036.6|1037.4|1036.6|1036.6|1036.4|839
1623761560000|2021-06-15 12:52:40|1037.2|1036.8|1036.8|1036.4|1037.2|1036.8|1036.8|1036.4|3926
1623761590000|2021-06-15 12:53:10|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|3405
1623761600000|2021-06-15 12:53:20|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.4|1036.2|2270
1623761610000|2021-06-15 12:53:30|1036.6|1036.2|1036.6|1036.2|1036.8|1036.6|1036.6|1036.2|5340
1623761620000|2021-06-15 12:53:40|1036.4|1036|1036.4|1036.2|1036.6|1036.2|1036.2|1036|921
1623761630000|2021-06-15 12:53:50|1036.6|1036|1037.4|1036.8|1037.4|1036.8|1036.6|1036|2509
1623761640000|2021-06-15 12:54:00||1037||1037||1037||1037|0
1623761650000|2021-06-15 12:54:10|1037.2|1036.6|1037|1036.6|1037.2|1036.6|1036.8|1036.4|865
1623761660000|2021-06-15 12:54:20||1036.4||1036.6||1036.6||1036.4|0
1623761670000|2021-06-15 12:54:30|1037.2|1036.8|1037.8|1037.2|1037.8|1037.2|1037|1036.8|3520
1623761690000|2021-06-15 12:54:50|1038|1037.4|1038.2|1038|1038.8|1038.2|1038|1037.4|1050
1623761700000|2021-06-15 12:55:00|1038.4|1037.6|1038.2|1037.6|1038.4|1037.8|1038|1037.6|1044
1623761730000|2021-06-15 12:55:30|1038|1037.4|1037.8|1037.2|1038|1037.4|1037.4|1037|1889
1623761740000|2021-06-15 12:55:40|1038|1037.4|1038|1037.2|1038|1037.4|1038|1037|314
1623761750000|2021-06-15 12:55:50|1037.6|1037.4|1037.4|1037.2|1038|1037.4|1037.4|1037.2|2000
1623761760000|2021-06-15 12:56:00|1037.2|1037|1037.2|1036.8|1037.4|1037|1037.2|1036.8|763
1623761770000|2021-06-15 12:56:10|1037|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|124
1623761780000|2021-06-15 12:56:20||1036.2||1036.2||1036.2||1036.2|0
1623761790000|2021-06-15 12:56:30||1036.4||1036.4||1036.4||1036.4|100
1623761810000|2021-06-15 12:56:50|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|0
1623761820000|2021-06-15 12:57:00|1036.8|1036.4|1036.8|1036.2|1036.8|1036.6|1036.8|1036.2|551
1623761840000|2021-06-15 12:57:20||1036.4||1036.4||1036.4||1036.4|1565
1623761850000|2021-06-15 12:57:30||1036.2||1036.2||1036.2||1036.2|0
1623761860000|2021-06-15 12:57:40|1036.6|1036.4|1036.2|1035.8|1036.6|1036.4|1036.2|1035.8|1350
1623761870000|2021-06-15 12:57:50|1036|1036|1036|1035.8|1036.2|1036|1036|1035.8|1693
1623761880000|2021-06-15 12:58:00|1035.8|1035.4|1035.6|1035.2|1036|1035.6|1035.6|1035|1062
1623761890000|2021-06-15 12:58:10|1035.8|1035|1035.6|1035.2|1035.8|1035.4|1035.6|1035|1264
1623761910000|2021-06-15 12:58:30||1035||1035||1035.2||1035|0
1623761920000|2021-06-15 12:58:40|1035.4|1035.2|1035.4|1035|1035.4|1035.2|1035.4|1035|265
1623761930000|2021-06-15 12:58:50|1035.2|1034.8|1034.6|1034|1035.4|1034.8|1034.6|1034|56002
1623761940000|2021-06-15 12:59:00|1034.4|1034.2|1035.6|1035|1035.6|1035.2|1034.4|1034.2|7476
1623761950000|2021-06-15 12:59:10|1035.8|1035.2|1035.8|1035.4|1036.4|1035.6|1035.6|1035.2|1184
1623761960000|2021-06-15 12:59:20|1036.2|1035.6|1036|1035.6|1036.2|1035.6|1036|1035.6|500
1623761970000|2021-06-15 12:59:30||1035.4||1035.4||1035.4||1035.4|0
1623761990000|2021-06-15 12:59:50|1035.8||1035.8||1035.8||1035.8||0
1623762000000|2021-06-15 13:00:00|1036|1035.6|1036.8|1036.4|1037|1036.8|1036|1035.6|6124
1623762010000|2021-06-15 13:00:10|1036.6|1036.2|1036.8|1036.6|1037.4|1036.8|1036.6|1036|1753
1623762020000|2021-06-15 13:00:20|1037.2|1036.8|1036.4|1035.8|1037.2|1036.8|1036.4|1035.8|3693
1623762030000|2021-06-15 13:00:30|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.4|0
1623762050000|2021-06-15 13:00:50|1036.2||1036||1036.2||1036||400
1623762060000|2021-06-15 13:01:00|1035.8|1035.4|1036|1035.4|1036|1035.4|1035.8|1035.4|400
1623762070000|2021-06-15 13:01:10|1035.8|1035.2|1035.2|1034.8|1035.8|1035.2|1035.2|1034.8|1104
1623762080000|2021-06-15 13:01:20|1035|1034.6|1035|1034.4|1035.2|1034.6|1034.8|1034.4|570
1623762090000|2021-06-15 13:01:30|1034.8|1034.6|1035.4|1034.8|1035.6|1035|1034.8|1034.2|4652
1623762100000|2021-06-15 13:01:40|1035.6|1035|1035.6|1035.4|1035.8|1035.4|1035.6|1035|0
1623762110000|2021-06-15 13:01:50|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|2500
1623762120000|2021-06-15 13:02:00|1038.2|1035.2|1036.6|1035.4|1038.2|1035.6|1036.6|1035.2|20985
1623762130000|2021-06-15 13:02:10|1036.4|1037|1036|1035.4|1037.4|1037|1035.8|1035.4|9020
1623762140000|2021-06-15 13:02:20|1035.8|1035.2|1035.6|1035.2|1035.8|1035.2|1035.6|1035.2|1031
1623762150000|2021-06-15 13:02:30|1035.4|1035|1035.8|1035.4|1036.4|1035.6|1035.4|1035|7958
1623762160000|2021-06-15 13:02:40|1035.6|1035.2|1035.6|1035|1035.6|1035.2|1035.6|1035|667
1623762170000|2021-06-15 13:02:50|1035.4|1035.6|1035.6|1035|1035.8|1035.6|1035.4|1035|4800
1623762180000|2021-06-15 13:03:00|1035.4|1035.2|1035.4|1035.2|1035.4|1035.2|1035.4|1035|441
1623762190000|2021-06-15 13:03:10|1035.6|1035|1035.4|1035|1036|1035.4|1035.4|1035|3696
1623762200000|2021-06-15 13:03:20|1035.2|1034.8|1035.2|1034.8|1035.4|1034.8|1034.6|1034.2|4742
1623762210000|2021-06-15 13:03:30|1035.4|1035|1036.2|1035.8|1037|1036.2|1035.4|1034.8|4005
1623762220000|2021-06-15 13:03:40|1036|1035.6|1036.2|1035.6|1036.2|1036|1036|1035.6|1443
1623762230000|2021-06-15 13:03:50|1036|1035.4|1035.8|1035.2|1036|1035.4|1035.8|1035|6
1623762240000|2021-06-15 13:04:00|1036.2|1035.4|1035.6|1035.4|1036.2|1036|1035.6|1035.4|2417
1623762250000|2021-06-15 13:04:10|1036||1036||1036||1035.8||0
1623762260000|2021-06-15 13:04:20|1036.2|1036|1035.8|1035.4|1036.2|1036|1035.8|1035.4|2675
1623762270000|2021-06-15 13:04:30|1035.6||1035.6||1035.6||1035.6||150
1623762280000|2021-06-15 13:04:40|1035.8|1035.6|1036|1035.6|1036.2|1035.8|1035.8|1035.6|3078
1623762310000|2021-06-15 13:05:10|1035.8||1035.8||1036||1035.8||1108
1623762320000|2021-06-15 13:05:20|1036||1035.8||1036||1035.8||8142
1623762330000|2021-06-15 13:05:30|1036|1035.8|1036.2|1035.6|1036.2|1036|1035.8|1035.6|4230
1623762340000|2021-06-15 13:05:40|1036||1036||1036||1036||0
1623762350000|2021-06-15 13:05:50|1035.8|1035.4|1034.8|1034.2|1035.8|1035.4|1034.8|1034.2|12639
1623762360000|2021-06-15 13:06:00|1034.4|1034|1035.2|1035|1035.6|1035|1034.4|1034|8004
1623762370000|2021-06-15 13:06:10|1035.4|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035.2|394
1623762380000|2021-06-15 13:06:20|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|1240
1623762390000|2021-06-15 13:06:30|1038.2|1035.2|1036.2|1035.4|1038.2|1036|1035.8|1035.2|24687
1623762400000|2021-06-15 13:06:40|1037.2|1037|1036.2|1035.6|1037.2|1037|1035.8|1035.2|23240
1623762410000|2021-06-15 13:06:50||1035.4||1035.6||1035.6||1035.4|0
1623762430000|2021-06-15 13:07:10|1036|1035.8|1036|1035.4|1036|1035.8|1036|1035.4|0
1623762440000|2021-06-15 13:07:20|1036.2|1035.6|1036.4|1035.8|1037.2|1037|1036|1035.4|8922
1623762450000|2021-06-15 13:07:30|1036.6|1035.6|1036.2|1035.4|1036.6|1035.6|1036|1035.4|1194
1623762460000|2021-06-15 13:07:40|1036.4|1035.6|1036.8|1036.2|1036.8|1036.4|1036.4|1035.6|364
1623762470000|2021-06-15 13:07:50|1036|1035.8|1036.6|1036|1036.8|1036.4|1036|1035.8|2772
1623762480000|2021-06-15 13:08:00|1036.4|1035.8|1036.4|1035.8|1036.4|1035.8|1036.4|1035.6|800
1623762490000|2021-06-15 13:08:10|1036.8|1036|1037.2|1036.2|1037.2|1036.6|1036.6|1036|668
1623762500000|2021-06-15 13:08:20|1037|1036.4|1037|1036.4|1037|1036.6|1037|1036.4|0
1623762510000|2021-06-15 13:08:30|1037.2|1036.2|1036.8|1036.4|1037.2|1036.4|1036.8|1036.2|500
1623762520000|2021-06-15 13:08:40|1037.2|1036.6|1038|1037.6|1038.4|1037.6|1037.2|1036.6|533
1623762530000|2021-06-15 13:08:50|1038.2|1038|1038.4|1037.6|1039|1038.4|1038.2|1037.4|7330
1623762540000|2021-06-15 13:09:00|1038.2|1037.8|1038.2|1037.6|1038.2|1037.8|1038.2|1037.4|0
1623762550000|2021-06-15 13:09:10|1038.4||1038.4||1038.4||1038.4||0
1623762560000|2021-06-15 13:09:20|1038.2|1037.8|1038.2|1037.6|1038.2|1037.8|1038.2|1037.6|0
1623762570000|2021-06-15 13:09:30|1038||1038||1038||1038||0
1623762590000|2021-06-15 13:09:50|1037.8|1037.4|1037.4|1037|1038|1037.4|1037.4|1037|2286
1623762600000|2021-06-15 13:10:00|1037.6|1037.2|1038|1037.4|1038.4|1037.8|1037.4|1037|4155
1623762620000|2021-06-15 13:10:20|1037.8|1037.6|1038|1037.4|1038.4|1037.6|1037.8|1037.4|2338
1623762630000|2021-06-15 13:10:30|1037.8||1037.8||1037.8||1037.8||0
1623762660000|2021-06-15 13:11:00|1038|1037.6|1038|1037.6|1038.2|1038|1037.8|1037.4|820
1623762670000|2021-06-15 13:11:10||1037.4||1037.4||1037.4||1037.4|0
1623762680000|2021-06-15 13:11:20|1037.8|1037.2|1037.6|1037|1037.8|1037.2|1037.4|1037|4897
1623762700000|2021-06-15 13:11:40|1037.4|1036.8|1036.4|1035.8|1037.4|1036.8|1036.4|1035.8|2141
1623762710000|2021-06-15 13:11:50|1036.2||1036.2||1036.2||1036.2||0
1623762720000|2021-06-15 13:12:00|1036|1035.6|1037.2|1036.6|1037.2|1036.6|1035.8|1035|11373
1623762730000|2021-06-15 13:12:10|1037.6|1036.8|1037.2|1036.6|1037.8|1037|1037|1036.6|3400
1623762740000|2021-06-15 13:12:20|1037|1037|1036.8|1036|1037|1037|1036.8|1036|696
1623762750000|2021-06-15 13:12:30|1036.6|1036.2|1036.6|1036|1036.6|1036.2|1036.6|1036|957
1623762760000|2021-06-15 13:12:40|1036.4||1036.4||1036.4||1036.4||0
1623762770000|2021-06-15 13:12:50|1036.2||1036.4||1036.4||1036.2||434
1623762780000|2021-06-15 13:13:00|1036.8||1036.2||1036.8||1036.2||662
1623762790000|2021-06-15 13:13:10|1036.8||1036.6||1036.8||1036.6||349
1623762800000|2021-06-15 13:13:20|1036.4||1036.4||1036.4||1036.2||2552
1623762810000|2021-06-15 13:13:30|1036.2|1035.6|1035.6|1035.2|1036.2|1035.6|1035.6|1035.2|5297
1623762820000|2021-06-15 13:13:40|1035.8|1035.4|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|113
1623762830000|2021-06-15 13:13:50|1035.4|1035|1035.4|1035|1035.6|1035.2|1035.4|1035|1228
1623762850000|2021-06-15 13:14:10|1035.6|1035.2|1035.6|1035|1036|1035.2|1035.4|1035|2512
1623762860000|2021-06-15 13:14:20|1035.8|1035.2|1036.4|1035.8|1037|1035.8|1035.8|1035.2|4618
1623762870000|2021-06-15 13:14:30|1036.2|1035.6|1036|1035.4|1036.2|1035.6|1036|1035.4|400
1623762880000|2021-06-15 13:14:40||1035.6||1035.6||1035.6||1035.6|0
1623762890000|2021-06-15 13:14:50|||||||||2
1623762900000|2021-06-15 13:15:00|1035.8||1035.8||1035.8||1035.8||3552
1623762910000|2021-06-15 13:15:10|1036.4|1035.8|1036|1035.8|1036.4|1035.8|1036|1035.8|1105
1623762920000|2021-06-15 13:15:20|1035.8|1035.6|1035.8|1035.6|1036|1035.6|1035.8|1035.6|3840
1623762930000|2021-06-15 13:15:30|||||||||550
1623762940000|2021-06-15 13:15:40|1035.6|1035.2|1035.4|1035|1036.2|1036|1035.2|1035|5467
1623762950000|2021-06-15 13:15:50|||||||||200
1623762960000|2021-06-15 13:16:00|1035.2||1035.2||1035.2||1035.2||565
1623762970000|2021-06-15 13:16:10|1035.4|1035.2|1036|1035.4|1036|1035.4|1035.4|1035.2|5788
1623762980000|2021-06-15 13:16:20|1036.4|1035.6|1035.8|1035.6|1036.4|1035.6|1035.8|1035.6|0
1623763010000|2021-06-15 13:16:50|1036|1035.8|1036|1035.6|1036.6|1035.8|1036|1035.6|867
1623763020000|2021-06-15 13:17:00|1035.8|1035.8|1035.8|1035.2|1036|1035.8|1035.8|1035.2|8070
1623763040000|2021-06-15 13:17:20|1035.6||1035.6||1035.6||1035.4||1000
1623763050000|2021-06-15 13:17:30|1035.4||1035.4||1035.4||1035.4||0
1623763070000|2021-06-15 13:17:50|1035.2|1035|1035.2|1035|1035.4|1035|1035.2|1035|6414
1623763100000|2021-06-15 13:18:20|1035.4|1035.2|1035.8|1035.2|1036.2|1035.4|1035.4|1035|4636
1623763110000|2021-06-15 13:18:30|1035.4|1035|1035.6|1035.4|1036|1035.4|1035.4|1035|1168
1623763120000|2021-06-15 13:18:40||1035.2||1035.2||1035.2||1035.2|0
1623763130000|2021-06-15 13:18:50|1035.2|1035|1035.4|1035.2|1035.6|1035.2|1035.2|1035|932
1623763140000|2021-06-15 13:19:00|1036|1035.4|1035.6|1035.4|1036.4|1035.6|1035.6|1035.4|3730
1623763160000|2021-06-15 13:19:20|1035.8|1035.6|1036.2|1035.6|1036.2|1035.8|1035.8|1035.4|2461
1623763170000|2021-06-15 13:19:30|1036.4|1035.8|1036.4|1036.2|1036.6|1036.2|1036.4|1035.6|849
1623763180000|2021-06-15 13:19:40||1036||1036||1036||1036|0
1623763190000|2021-06-15 13:19:50|1036.2||1036.2||1036.2||1036.2||0
1623763200000|2021-06-15 13:20:00|1036|1035.8|1036.2|1035.6|1036.4|1035.8|1036|1035.4|1261
1623763210000|2021-06-15 13:20:10|1036.4|1035.8|1036.2|1035.8|1036.4|1036|1036|1035.2|4528
1623763220000|2021-06-15 13:20:20|1036.4|1036.2|1036.2|1035.6|1036.4|1036.2|1035.6|1035.2|11567
1623763230000|2021-06-15 13:20:30|1036|1036|1036|1035.6|1036.2|1036|1036|1035.6|1665
1623763240000|2021-06-15 13:20:40|1035.8|1035.8|1035.8|1035.6|1035.8|1035.8|1035.8|1035.6|1502
1623763250000|2021-06-15 13:20:50|1036|1035.4|1036.2|1035.6|1036.2|1036|1035.2|1035|13992
1623763260000|2021-06-15 13:21:00|1036|1036|1036.2|1035.6|1036.2|1036|1036|1035.6|2000
1623763270000|2021-06-15 13:21:10|1036.4|1036|1036.6|1036|1036.6|1036.2|1036|1035.8|8823
1623763280000|2021-06-15 13:21:20|1036.4||1036.4||1036.6||1036.4||0
1623763290000|2021-06-15 13:21:30|1036.6|1036.4|1037.2|1037|1037.4|1037|1036.6|1036.4|3578
1623763300000|2021-06-15 13:21:40|1037.4|1037.2|1037.2|1036.6|1037.8|1037.4|1037|1036.4|13356
1623763310000|2021-06-15 13:21:50|1037||1037||1037.2||1037||2000
1623763320000|2021-06-15 13:22:00|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|159
1623763330000|2021-06-15 13:22:10|1037||1036.8||1037||1036.8||0
1623763360000|2021-06-15 13:22:40|1036.4|1036.2|1036.2|1035.8|1036.4|1036.2|1036|1035.6|3148
1623763370000|2021-06-15 13:22:50||1036||1035.8||1036||1035.8|570
1623763380000|2021-06-15 13:23:00|1036.4|1036|1037.2|1036.6|1037.4|1036.8|1036.2|1035.8|7123
1623763390000|2021-06-15 13:23:10||1036.8||1036.8||1036.8||1036.8|0
1623763400000|2021-06-15 13:23:20||1036.6||1037||1037||1036.6|0
1623763410000|2021-06-15 13:23:30|1037|1036.8|1036.6|1036|1037|1036.8|1036.6|1036|788
1623763420000|2021-06-15 13:23:40|1036.8|1036.2|1037.2|1036.6|1037.6|1037.2|1036.6|1036.2|5072
1623763440000|2021-06-15 13:24:00|1037.8|1036.8|1037.8|1037.4|1037.8|1037.4|1037.8|1036.8|0
1623763450000|2021-06-15 13:24:10|1038.2|1037.2|1038.4|1037.8|1038.6|1038|1038.2|1037.2|1410
1623763460000|2021-06-15 13:24:20||1038||1038||1038||1038|0
1623763470000|2021-06-15 13:24:30|1038.2|1037.8|1038|1037.2|1038.4|1037.8|1037.8|1037.2|3108
1623763480000|2021-06-15 13:24:40|1037.8||1037.4||1037.8||1037.4||406
1623763490000|2021-06-15 13:24:50|1037.2|1037|1036.8|1036.4|1037.2|1037|1036.8|1036.2|12497
1623763500000|2021-06-15 13:25:00|1036.6|1036.2|1037.2|1036.6|1037.2|1036.6|1036.6|1036.2|3625
1623763510000|2021-06-15 13:25:10|1037.4|1037|1038|1037.4|1038|1037.4|1037.4|1037|6948
1623763520000|2021-06-15 13:25:20|1038.4|1037.6|1038.8|1037.8|1039|1038|1038|1037.4|5665
1623763530000|2021-06-15 13:25:30|1038.4|1037.6|1038|1037.6|1038.4|1037.6|1038|1037.6|0
1623763550000|2021-06-15 13:25:50|1037.8||1038||1038||1037.8||0
1623763560000|2021-06-15 13:26:00|1037.8||1037.8||1037.8||1037.8||0
1623763570000|2021-06-15 13:26:10|1037.6|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|210
1623763580000|2021-06-15 13:26:20|1037.6|1037.2|1037.6|1037.2|1037.8|1037.2|1037.4|1037.2|3476
1623763590000|2021-06-15 13:26:30|1037.4||1037.4||1037.4||1037.4||201
1623763600000|2021-06-15 13:26:40|||||||||1877
1623763610000|2021-06-15 13:26:50|1037.2|1037|1037.4|1037|1037.4|1037|1037.2|1037|1860
1623763620000|2021-06-15 13:27:00|1037.6||1037.4||1037.6||1037.4||250
1623763630000|2021-06-15 13:27:10|1037.2|1036.8|1037|1036.8|1037.2|1036.8|1037|1036.8|3398
1623763650000|2021-06-15 13:27:30|1037.2||1037.4||1037.4||1037.2||462
1623763660000|2021-06-15 13:27:40|1037.2|1037|1037.4|1037|1037.4|1037|1037.2|1037|100
1623763670000|2021-06-15 13:27:50|1037.6|1036.8|1037.4|1037|1037.6|1037|1037.2|1036.8|111
1623763680000|2021-06-15 13:28:00|1037.6|1037.4|1038.6|1038|1038.8|1038.2|1037.6|1037.4|1872
1623763690000|2021-06-15 13:28:10|1038.4|1037.8|1038.2|1037.6|1038.4|1037.8|1038.2|1037.6|950
1623763700000|2021-06-15 13:28:20||1037.8||1037.8||1037.8||1037.8|0
1623763710000|2021-06-15 13:28:30|1038|1037.6|1038.2|1037.6|1038.2|1038|1038|1037.6|1964
1623763720000|2021-06-15 13:28:40|1038|1038|1038.2|1037.8|1038.2|1038|1038|1037.6|2010
1623763730000|2021-06-15 13:28:50|1038|1037.6|1038.2|1037.6|1038.2|1037.8|1038|1037.6|1023
1623763740000|2021-06-15 13:29:00|1038||1038||1038||1038||0
1623763750000|2021-06-15 13:29:10|1038.2|1037.8|1038.4|1038.2|1038.6|1038.2|1038|1037.8|1733
1623763760000|2021-06-15 13:29:20|1039.2|1038.4|1039.4|1038.8|1039.4|1038.8|1038.6|1038.2|5965
1623763770000|2021-06-15 13:29:30|1039.6|1039|1039.6|1039.2|1039.8|1039.2|1039.6|1039|572
1623763780000|2021-06-15 13:29:40|1039.4|1039|1039.4|1039|1039.4|1039|1039.4|1039|2
1623763790000|2021-06-15 13:29:50|1039.2|1038.8|1039.4|1039|1039.8|1039.2|1039|1038.6|3368
1623763800000|2021-06-15 13:30:00|1039.6|1039.2|1040|1039.4|1040.6|1039.8|1039.6|1039.2|1051
1623763810000|2021-06-15 13:30:10|1039.8|1039.2|1040|1039.2|1040.2|1039.2|1039.8|1039.2|0
1623763820000|2021-06-15 13:30:20|1039.8|1039.4|1039.6|1039.4|1039.8|1039.4|1039.6|1039.4|0
1623763830000|2021-06-15 13:30:30|1039.8||1039.8||1039.8||1039.8||0
1623763840000|2021-06-15 13:30:40|1040|1039.6|1040|1039.6|1040.2|1040|1040|1039.6|1448
1623763850000|2021-06-15 13:30:50|1040.2|1039.8|1039.6|1039.4|1040.4|1039.8|1039.6|1039.4|6192
1623763860000|2021-06-15 13:31:00|1039.4|1039.2|1039.2|1038.4|1039.6|1039.2|1039|1038.2|1488
1623763870000|2021-06-15 13:31:10|1039|1038.6|1040.2|1039.6|1040.2|1039.8|1039|1038.6|3122
1623763880000|2021-06-15 13:31:20||1039.8||1039.8||1039.8||1039.8|0
1623763910000|2021-06-15 13:31:50|1040.4|1040|1042.2|1041.4|1042.4|1042.2|1040|1039.8|36008
1623763920000|2021-06-15 13:32:00|1042|1041.2|1042.2|1041.4|1042.6|1041.4|1041.4|1041|0
1623763930000|2021-06-15 13:32:10|1042.6|1041.6|1042.8|1042.2|1043|1042.4|1042.2|1041.6|1275
1623763940000|2021-06-15 13:32:20|1043|1042.4|1043.4|1042.8|1043.6|1042.8|1043|1042.4|150
1623763950000|2021-06-15 13:32:30|1043.6|1043|1044.4|1043.6|1044.6|1043.8|1043.6|1043|0
1623763960000|2021-06-15 13:32:40|1044.6|1043.8|1045|1044.6|1046|1045|1044.6|1043.8|9246
1623763970000|2021-06-15 13:32:50|1044.8|1044.4|1044.6|1044|1044.8|1044.4|1044.6|1044|898
1623763980000|2021-06-15 13:33:00|1044.4|1043.8|1044.6|1044|1044.8|1044.4|1044|1043.4|2735
1623764000000|2021-06-15 13:33:20|1044.4|1043.4|1043.6|1043.2|1044.4|1043.4|1043.6|1043.2|6201
1623764010000|2021-06-15 13:33:30|1044|1043|1043.2|1043|1044|1043.2|1043.2|1043|3700
1623764020000|2021-06-15 13:33:40|1043.4|1043.2|1043|1042.4|1043.4|1043.2|1042.8|1042.2|7349
1623764030000|2021-06-15 13:33:50|1042.8||1042.6||1042.8||1042.6||0
1623764040000|2021-06-15 13:34:00|||||||||373
1623764060000|2021-06-15 13:34:20|1042.8|1042.2|1042.6|1042.2|1042.8|1042.2|1042.4|1042.2|2405
1623764070000|2021-06-15 13:34:30|1042.8|1042.4|1043.2|1042.6|1043.4|1042.8|1042.6|1042.2|6296
1623764080000|2021-06-15 13:34:40|1042.6|1042.4|1043|1042.6|1043.2|1042.6|1042.6|1042.2|2981
1623764090000|2021-06-15 13:34:50|1043.2|1042.8|1043.2|1042.6|1043.2|1042.8|1043|1042.4|1489
1623764100000|2021-06-15 13:35:00|1043|1042.4|1043.8|1043|1044|1043.2|1043|1042.2|3084
1623764110000|2021-06-15 13:35:10|1043.6|1042.8|1043.6|1043|1043.8|1043|1043.4|1042.4|403
1623764120000|2021-06-15 13:35:20|1043.8|1043.2|1043.8|1043.2|1044|1043.2|1043.8|1043|80
1623764130000|2021-06-15 13:35:30|1044|1043.4|1044|1043.2|1044.6|1043.8|1043.8|1043.2|1729
1623764140000|2021-06-15 13:35:40|1044.2||1044.2||1044.2||1044.2||0
1623764150000|2021-06-15 13:35:50|1043.8||1043.8||1043.8||1043.8||0
1623764160000|2021-06-15 13:36:00|1044.2|1043.4|1044.2|1043.6|1044.2|1043.6|1044.2|1043.4|11
1623764170000|2021-06-15 13:36:10|1044|1043.4|1045.2|1044.8|1045.4|1044.8|1044|1043.2|3954
1623764180000|2021-06-15 13:36:20|1045||1045.2||1045.2||1045||0
1623764190000|2021-06-15 13:36:30|1045|1045.2|1045.2|1044.2|1045.6|1045.4|1044.8|1044.2|17098
1623764200000|2021-06-15 13:36:40|1044.8|1044|1044.8|1044.4|1045.2|1044.8|1044.6|1044|2522
1623764210000|2021-06-15 13:36:50|1044.6|1044|1044.4|1043.6|1044.6|1044|1044.4|1043.6|344
1623764220000|2021-06-15 13:37:00|1044.2|1043.8|1044.2|1043.8|1045|1044|1044|1043.8|5000
1623764230000|2021-06-15 13:37:10|||||||||218
1623764240000|2021-06-15 13:37:20||1044||1043.8||1044||1043.8|272
1623764250000|2021-06-15 13:37:30|1044|1043.6|1044|1043.4|1044|1043.8|1044|1043.4|1410
1623764260000|2021-06-15 13:37:40|1044.2|1043.6|1044.2|1043.6|1044.2|1043.8|1044.2|1043.6|40
1623764270000|2021-06-15 13:37:50|1044.4|1043.8|1044.8|1044.4|1045.4|1044.4|1044.4|1043.8|2722
1623764280000|2021-06-15 13:38:00|1044.6|1044.2|1044.8|1043.6|1044.8|1044.2|1044.6|1043.6|514
1623764290000|2021-06-15 13:38:10|1044.6|1043.4|1044|1043.2|1044.6|1043.6|1044|1043.2|3250
1623764300000|2021-06-15 13:38:20||1043.4||1043.4||1043.4||1043.4|0
1623764310000|2021-06-15 13:38:30|1043.8|1043.2|1043.4|1043.2|1043.8|1043.2|1043.4|1043.2|575
1623764320000|2021-06-15 13:38:40|1044.2|1044|1043.8|1043.2|1044.2|1044|1043.8|1043.2|15163
1623764340000|2021-06-15 13:39:00|1043.6||1043.6||1043.6||1043.4||1794
1623764350000|2021-06-15 13:39:10|1043.4|1043|1043|1042.2|1043.4|1043|1043|1042|1446
1623764360000|2021-06-15 13:39:20|1042.8|1042.4|1042.8|1042.2|1042.8|1042.4|1042.6|1042.2|144
1623764380000|2021-06-15 13:39:40|1042.6||1042.6||1042.6||1042.6||0
1623764390000|2021-06-15 13:39:50|1042.4|1041.8|1042.2|1041.2|1042.4|1041.8|1042|1041|1092
1623764400000|2021-06-15 13:40:00|1042||1041.8||1042||1041.8||0
1623764410000|2021-06-15 13:40:10|1041.6|1041|1041.6|1041|1041.8|1041.2|1041.4|1040.8|1728
1623764430000|2021-06-15 13:40:30|1041.4||1041.4||1041.4||1041.4||0
1623764440000|2021-06-15 13:40:40|1041.2|1040.8|1041.2|1040.4|1041.4|1040.8|1041|1040|3362
1623764450000|2021-06-15 13:40:50|1041||1041||1041||1041||0
1623764470000|2021-06-15 13:41:10|1041.4|1040.6|1040.6|1040.2|1041.4|1040.8|1040.6|1040.2|1448
1623764480000|2021-06-15 13:41:20|1040.8|1040.4|1041.8|1041|1042|1041.4|1040.8|1040.2|8803
1623764490000|2021-06-15 13:41:30|1041.6|1040.8|1041.6|1040.8|1041.6|1041|1041.6|1040.8|0
1623764500000|2021-06-15 13:41:40|1041.8|1041.2|1041.8|1041.2|1041.8|1041.2|1041.8|1041.2|0
1623764530000|2021-06-15 13:42:10|1041.6|1041.4|1041.4|1041.2|1041.6|1041.4|1041.4|1041.2|804
1623764540000|2021-06-15 13:42:20|||||||||1384
1623764550000|2021-06-15 13:42:30|1041.8|1041.4|1042.4|1041.4|1042.8|1042.2|1041.8|1041.4|3682
1623764570000|2021-06-15 13:42:50|1042.2||1042||1042.2||1042||0
1623764590000|2021-06-15 13:43:10|||||||||200
1623764600000|2021-06-15 13:43:20|1041.8||1041.8||1042||1041.8||321
1623764610000|2021-06-15 13:43:30|1041.6|1041.2|1041.4|1041.2|1041.6|1041.2|1041.4|1041.2|281
1623764620000|2021-06-15 13:43:40|1041.6||1041.8||1041.8||1041.4||1112
1623764630000|2021-06-15 13:43:50|1042|1041.4|1042.2|1041.4|1042.4|1041.8|1041.6|1041.4|2449
1623764640000|2021-06-15 13:44:00|1042||1042||1042.2||1042||450
1623764650000|2021-06-15 13:44:10|1042.2||1042.2||1042.2||1042.2||10
1623764660000|2021-06-15 13:44:20|1042|1041.2|1041.6|1040.8|1042|1041.2|1041.6|1040.8|2
1623764670000|2021-06-15 13:44:30|1041.4||1041.4||1041.6||1041.4||19
1623764680000|2021-06-15 13:44:40|1041.2|1041|1041.6|1041.4|1041.8|1041.4|1041.2|1041|6567
1623764690000|2021-06-15 13:44:50|1041.8|1041.6|1041.8|1041.4|1042.2|1041.6|1041.8|1041.4|141
1623764710000|2021-06-15 13:45:10|||||||||1000
1623764720000|2021-06-15 13:45:20|1042|1041.6|1042|1041.4|1042.8|1041.8|1041.8|1041.4|621
1623764730000|2021-06-15 13:45:30|1042.2|1042|1042.4|1042|1042.4|1042|1042.2|1042|5774
1623764740000|2021-06-15 13:45:40|1042.2||1042.2||1042.2||1042.2||1316
1623764750000|2021-06-15 13:45:50|||||||||227
1623764760000|2021-06-15 13:46:00|1042.6|1042.2|1042.2|1042|1042.6|1042.2|1042.2|1042|1000
1623764770000|2021-06-15 13:46:10|1042|1041.8|1041.6|1041.4|1042|1041.8|1041.6|1041.4|10480
1623764780000|2021-06-15 13:46:20|1042.8|1041.6|1042|1041.4|1042.8|1042|1042|1041.4|11250
1623764820000|2021-06-15 13:47:00|1041.8||1041.8||1041.8||1041.8||0
1623764830000|2021-06-15 13:47:10|1041.6||1041.6||1041.8||1041.6||1357
1623764840000|2021-06-15 13:47:20|1041.4|1041.2|1041.4|1041|1041.4|1041.2|1041.4|1041|11984
1623764850000|2021-06-15 13:47:30|1041.6|1041.2|1041.4|1041|1041.6|1041.4|1041.2|1041|4009
1623764860000|2021-06-15 13:47:40||1041.2||1041||1041.2||1041|0
1623764920000|2021-06-15 13:48:40|||||||||400
1623764950000|2021-06-15 13:49:10|1041.6|1041.2|1043.2|1042.8|1043.4|1042.8|1041.6|1041.2|10713
1623764960000|2021-06-15 13:49:20|1043.4|1043|1042.8|1042.6|1044|1043|1042.8|1042.2|3819
1623764970000|2021-06-15 13:49:30|1043|1042.8|1043|1042.8|1043.2|1042.8|1043|1042.8|491
1623764980000|2021-06-15 13:49:40|1042.8|1042.6|1042.6|1042.2|1042.8|1042.6|1042.6|1042|6673
1623764990000|2021-06-15 13:49:50|1042.8|1042.4|1042.6|1042.4|1042.8|1042.4|1042.6|1042.4|1056
1623765000000|2021-06-15 13:50:00|1042.8||1042.6||1042.8||1042.6||157
1623765010000|2021-06-15 13:50:10|1042.8||1042.6||1042.8||1042.6||626
1623765020000|2021-06-15 13:50:20|1042.8|1042.2|1042.8|1042.4|1042.8|1042.4|1042.6|1042|2159
1623765030000|2021-06-15 13:50:30|1042.6|1042.2|1042.8|1042.4|1042.8|1042.4|1042.4|1041.8|2
1623765040000|2021-06-15 13:50:40|1042.6|1042.2|1041.8|1041.4|1042.6|1042.4|1041.8|1041.4|10869
1623765050000|2021-06-15 13:50:50|1041.6||1041.6||1041.6||1041.6||0
1623765060000|2021-06-15 13:51:00|1041.8|1041.2|1041.2|1041|1041.8|1041.2|1041.2|1041|6548
1623765070000|2021-06-15 13:51:10|1041.4|1041.2|1041.6|1041.2|1042.4|1041.6|1041.4|1040.8|7926
1623765080000|2021-06-15 13:51:20|1041.8|1041.4|1041.8|1041.2|1041.8|1041.4|1041.8|1041.2|480
1623765090000|2021-06-15 13:51:30|1042|1041.4|1043.4|1042.8|1043.8|1043.2|1041.8|1041.2|10285
1623765100000|2021-06-15 13:51:40|1043.2|1043|1043.2|1043|1043.4|1043|1043|1043|1851
1623765110000|2021-06-15 13:51:50|1043.4|1043.2|1043.2|1043|1043.4|1043.2|1043.2|1043|415
1623765140000|2021-06-15 13:52:20|||||||||963
1623765150000|2021-06-15 13:52:30|||||||||365
1623765160000|2021-06-15 13:52:40|1043.4|1043.2|1044.6|1043.8|1044.6|1043.8|1043.2|1043|6287
1623765170000|2021-06-15 13:52:50|1044.8|1044|1044.6|1043.6|1044.8|1044|1044.6|1043.6|0
1623765180000|2021-06-15 13:53:00|1043.6|1043.4|1045|1043.8|1045.8|1045.2|1043.6|1043.4|28180
1623765200000|2021-06-15 13:53:20|1044.8|1043.6|1044.2|1043.2|1044.8|1043.6|1043.8|1043.2|1836
1623765210000|2021-06-15 13:53:30|1043.8|1043|1043.4|1043.2|1043.8|1043.2|1043.4|1043|217
1623765230000|2021-06-15 13:53:50|1043.6|1043|1043.4|1043|1043.6|1043|1043.4|1043|1537
1623765240000|2021-06-15 13:54:00|1043.2|1042.8|1043.4|1043|1043.4|1043|1043.2|1042.8|3381
1623765250000|2021-06-15 13:54:10|1043.8|1043.2|1043.8|1043.2|1043.8|1043.4|1043.2|1043|12053
1623765260000|2021-06-15 13:54:20|1044.4|1043.4|1043.8|1043.2|1044.4|1044|1043.6|1043.2|9620
1623765270000|2021-06-15 13:54:30|1044.2|1043.4|1044.4|1043.4|1044.4|1043.6|1043.8|1043.2|2117
1623765280000|2021-06-15 13:54:40|1044.2|1043.8|1043.6|1043.4|1044.2|1043.8|1043.6|1043.4|312
1623765290000|2021-06-15 13:54:50|1043.8||1043.6||1043.8||1043.6||0
1623765330000|2021-06-15 13:55:30|1043.8|1043.6|1043.8|1043.4|1044|1043.6|1043.8|1043.4|352
1623765340000|2021-06-15 13:55:40|1043.6|1043.2|1043.6|1043.4|1043.6|1043.4|1043.6|1043.2|1535
1623765350000|2021-06-15 13:55:50||1043.2||1043.2||1043.2||1043.2|675
1623765390000|2021-06-15 13:56:30|1043.4|1043|1043.4|1043|1043.6|1043.2|1043|1042.8|4356
1623765400000|2021-06-15 13:56:40|1043.6|1043.2|1044|1043.4|1044|1043.6|1043.6|1043.2|2474
1623765410000|2021-06-15 13:56:50|1043.8|1042.4|1043.2|1042.6|1043.8|1042.6|1042.8|1042.4|15525
1623765420000|2021-06-15 13:57:00|1043|1043|1043.2|1042.8|1043.4|1043|1042.8|1042.8|3709
1623765430000|2021-06-15 13:57:10|1043.4|1043|1043.8|1043.2|1043.8|1043.2|1043.2|1042.8|3842
1623765440000|2021-06-15 13:57:20|1044|1043.4|1043.8|1043.2|1044|1043.4|1043.8|1043.2|0
1623765450000|2021-06-15 13:57:30|1044|1043.4|1045|1044|1045.2|1044.4|1044|1043.4|2100
1623765460000|2021-06-15 13:57:40|1044.8|1044.2|1044.8|1044.2|1044.8|1044.6|1044.8|1044.2|100
1623765480000|2021-06-15 13:58:00|1045|1044.4|1045.6|1044.8|1045.8|1044.8|1045|1044.4|3391
1623765490000|2021-06-15 13:58:10|1045.4|1045|1045.6|1044.8|1045.6|1045|1045.4|1044.8|345
1623765500000|2021-06-15 13:58:20|1045.4||1045.4||1045.4||1045.4||0
1623765510000|2021-06-15 13:58:30||1044.6||1044.6||1044.6||1044.6|0
1623765520000|2021-06-15 13:58:40||1044.8||1044.8||1044.8||1044.8|0
1623765540000|2021-06-15 13:59:00|1045.2|1044.6|1045|1044.6|1045.2|1044.6|1045|1044.6|250
1623765550000|2021-06-15 13:59:10|1045.2|1044.8|1045.2|1044.6|1045.2|1044.8|1045.2|1044.6|1675
1623765560000|2021-06-15 13:59:20|1045|1044.4|1044.8|1044.2|1045|1044.4|1044.8|1044.2|615
1623765570000|2021-06-15 13:59:30|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|1044.6|1044.4|109
1623765580000|2021-06-15 13:59:40||1044.2||1044||1044.2||1044|765
1623765590000|2021-06-15 13:59:50|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|2746
1623765600000|2021-06-15 14:00:00|1044.6|1044.4|1045.6|1044.8|1045.8|1044.8|1044.6|1044.2|5007
1623765630000|2021-06-15 14:00:30|1045.2|1045|1045.2|1045|1045.2|1045|1045.2|1045|0
1623765640000|2021-06-15 14:00:40|1045.8|1045.6|1045.4|1045|1046|1045.6|1045.2|1045|3215
1623765650000|2021-06-15 14:00:50|1045.6|1045.2|1045.6|1045.2|1046|1045.2|1045.6|1045.2|1123
1623765660000|2021-06-15 14:01:00|1045.4|1045|1045.2|1044.8|1045.4|1045.2|1045.2|1044.8|811
1623765690000|2021-06-15 14:01:30|||||||||237
1623765700000|2021-06-15 14:01:40|1045||1045||1045||1045||531
1623765720000|2021-06-15 14:02:00|1044.8|1044.4|1044|1043.4|1044.8|1044.4|1044|1043.2|516
1623765730000|2021-06-15 14:02:10||1043.2||1043.4||1043.4||1043.2|0
1623765740000|2021-06-15 14:02:20|1043.8|1043.2|1044.4|1044|1044.4|1044|1043.8|1043.2|2749
1623765750000|2021-06-15 14:02:30|1044.6|1044.2|1044.8|1044.2|1045|1044.4|1044.6|1044.2|812
1623765760000|2021-06-15 14:02:40||1044||1044.2||1044.2||1044|0
1623765770000|2021-06-15 14:02:50|1045|1044.4|1045|1044.4|1045.8|1045.4|1045|1044.2|9881
1623765790000|2021-06-15 14:03:10|1045.4|1044.6|1045.6|1045|1045.8|1045.2|1045.4|1044.6|1578
1623765800000|2021-06-15 14:03:20|||||||||200
1623765810000|2021-06-15 14:03:30|1045.8|1045.2|1046|1045.4|1046|1045.4|1045.4|1045|827
1623765820000|2021-06-15 14:03:40|1045.8|1045.2|1046|1045.4|1046|1045.4|1045.6|1045.2|304
1623765830000|2021-06-15 14:03:50|1045.8|1045.2|1045.6|1045|1045.8|1045.6|1045.6|1045|944
1623765840000|2021-06-15 14:04:00|1045.4|1044.8|1045.2|1044.4|1045.4|1044.8|1045|1044.4|201
1623765860000|2021-06-15 14:04:20||1044.6||1044.4||1044.6||1044.4|0
1623765870000|2021-06-15 14:04:30||1044.6||1044.6||1044.6||1044.6|0
1623765880000|2021-06-15 14:04:40||1044.4||1044.4||1044.4||1044.4|0
1623765890000|2021-06-15 14:04:50||1044.6||1044.6||1044.6||1044.6|0
1623765900000|2021-06-15 14:05:00|1046.6|1046.4|1046.8|1046.2|1047.8|1047|1046.6|1045.6|64559
1623765910000|2021-06-15 14:05:10|1047|1046.4|1048.4|1047.6|1048.6|1047.8|1047|1046.4|880
1623765920000|2021-06-15 14:05:20|1048.6|1047.8|1048.6|1047.6|1048.6|1047.8|1048.6|1047.6|1000
1623765940000|2021-06-15 14:05:40|1048.4|1047.4|1047.8|1047.4|1048.4|1047.4|1047.8|1047.4|1216
1623765950000|2021-06-15 14:05:50|1048||1047.8||1048||1047.8||0
1623765970000|2021-06-15 14:06:10|1047.6|1047.2|1047.4|1046.4|1047.6|1047.2|1047.4|1046.4|1298
1623765990000|2021-06-15 14:06:30|1047.2|1046.2|1047|1045.8|1047.2|1046.2|1047|1045.8|0
1623766000000|2021-06-15 14:06:40|1046.6||1046.6||1046.6||1046.6||7
1623766010000|2021-06-15 14:06:50|1046.4|1045.6|1046|1045.2|1046.4|1045.6|1046|1045.2|0
1623766020000|2021-06-15 14:07:00||1045.4||1045.2||1045.4||1045.2|0
1623766030000|2021-06-15 14:07:10|1046.2|1046|1047.8|1046.6|1047.8|1047.2|1046.2|1045.6|17835
1623766050000|2021-06-15 14:07:30||1046.8||1047||1047||1046.8|0
1623766060000|2021-06-15 14:07:40|1047.6|1046.8|1047.6|1046.8|1047.8|1046.8|1047.6|1046.8|0
1623766070000|2021-06-15 14:07:50|1047.8|1047|1047.8|1046.8|1048.8|1047.6|1047.8|1046.8|4026
1623766090000|2021-06-15 14:08:10|1048|1047.8|1048|1047|1048.2|1047.8|1047.6|1046.8|9455
1623766100000|2021-06-15 14:08:20|||||||||173
1623766110000|2021-06-15 14:08:30||1047.2||1047.2||1047.2||1047.2|160
1623766120000|2021-06-15 14:08:40|1047.8||1047.8||1047.8||1047.8||0
1623766130000|2021-06-15 14:08:50|||||||||432
1623766150000|2021-06-15 14:09:10|1048|1047.4|1047.8|1047.4|1048|1047.6|1047.8|1047.4|366
1623766160000|2021-06-15 14:09:20|1048|1047.6|1048|1047.2|1048.8|1048.2|1048|1047.2|2863
1623766170000|2021-06-15 14:09:30||1047.4||1047.4||1047.4||1047.4|0
1623766180000|2021-06-15 14:09:40|1048.4||1048.4||1048.4||1048.4||174
1623766190000|2021-06-15 14:09:50|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|0
1623766200000|2021-06-15 14:10:00|1048|1047.4|1048.6|1048|1048.8|1048|1048|1047.4|1055
1623766210000|2021-06-15 14:10:10|1048.8|1047.8|1048.8|1047.8|1049|1048.6|1048.8|1047.8|3800
1623766220000|2021-06-15 14:10:20||1047.6||1048||1048||1047.6|672
1623766230000|2021-06-15 14:10:30|1049|1048.2|1048.2|1047.8|1049|1048.2|1048.2|1047.8|2362
1623766240000|2021-06-15 14:10:40|1048.8|1048.6|1048.6|1048|1049|1048.6|1048.2|1048|18736
1623766250000|2021-06-15 14:10:50|1048.4|1047.8|1048.2|1047.8|1048.6|1047.8|1048.2|1047.8|442
1623766260000|2021-06-15 14:11:00|||||||||600
1623766280000|2021-06-15 14:11:20|1048.4|1048|1048.6|1047.8|1049|1048.2|1048.2|1047.8|1313
1623766290000|2021-06-15 14:11:30|1048.4||1048.4||1048.4||1048.2||2068
1623766300000|2021-06-15 14:11:40|1048.6||1048||1048.6||1048||3079
1623766310000|2021-06-15 14:11:50|1048.2||1048.2||1048.2||1048||2558
1623766320000|2021-06-15 14:12:00|1048.4|1048|1048.4|1047.8|1048.6|1048|1048.4|1047.8|1095
1623766330000|2021-06-15 14:12:10|1048.2||1048.2||1048.2||1048.2||50
1623766340000|2021-06-15 14:12:20|1048.4|1048|1048.2|1047.8|1048.4|1048|1048.2|1047.8|2090
1623766360000|2021-06-15 14:12:40|1048|1047.6|1047.8|1047.4|1048|1047.6|1047.8|1047.4|6894
1623766370000|2021-06-15 14:12:50|1047.6|1047.2|1047.2|1046.8|1047.8|1047.2|1047.2|1046.8|1817
1623766380000|2021-06-15 14:13:00|1046.8|1046.6|1047.6|1047|1047.6|1047.2|1046.2|1046|10042
1623766390000|2021-06-15 14:13:10|1047.8|1047.2|1047.8|1047.2|1047.8|1047.4|1047.4|1047|1913
1623766400000|2021-06-15 14:13:20|1047.4|1047.4|1047.8|1047.2|1047.8|1047.4|1047.4|1047.2|3085
1623766410000|2021-06-15 14:13:30|1047.6|1047|1047.6|1047.4|1047.6|1047.4|1047.6|1047|0
1623766420000|2021-06-15 14:13:40|1047.4|1047.2|1047.2|1046.8|1047.4|1047.2|1047.2|1046.6|1096
1623766430000|2021-06-15 14:13:50|1047|1046.6|1047.2|1046.6|1047.2|1046.6|1047|1046.6|250
1623766450000|2021-06-15 14:14:10|1047|1046.4|1047|1046.4|1047.2|1046.6|1047|1046.4|750
1623766460000|2021-06-15 14:14:20|1047.2|1046.6|1046.8|1046.2|1047.4|1047|1046.8|1046.2|2596
1623766470000|2021-06-15 14:14:30|1046.6|1046|1046.4|1046|1046.6|1046|1046.4|1046|657
1623766500000|2021-06-15 14:15:00|1046.2||1046.2||1046.2||1046.2||1738
1623766510000|2021-06-15 14:15:10|||||||||500
1623766520000|2021-06-15 14:15:20|1046|1045.8|1045.6|1044.8|1046.2|1045.8|1045.6|1044.6|8322
1623766530000|2021-06-15 14:15:30|1045.4|1044.6|1045.2|1044.4|1045.4|1044.6|1045.2|1044.4|400
1623766540000|2021-06-15 14:15:40|1045|1044.2|1044.4|1043.6|1045|1044.4|1044.4|1043.4|501
1623766550000|2021-06-15 14:15:50|1044.2|1043.4|1044|1043.4|1044.2|1043.4|1044|1043.4|271
1623766560000|2021-06-15 14:16:00|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|1043.8|1043.6|910
1623766570000|2021-06-15 14:16:10|1044|1043.4|1043.2|1043|1044|1043.4|1043.2|1043|490
1623766580000|2021-06-15 14:16:20|1043.4|1042.8|1043.2|1042.8|1043.4|1043|1043.2|1042.6|391
1623766590000|2021-06-15 14:16:30|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1623766600000|2021-06-15 14:16:40|1043.2|1042.8|1042.8|1042.6|1043.2|1042.8|1042.8|1042.6|1899
1623766610000|2021-06-15 14:16:50||1042.4||1042.2||1042.4||1042.2|616
1623766620000|2021-06-15 14:17:00||1042.4||1042.4||1042.4||1042.4|0
1623766630000|2021-06-15 14:17:10|1043|1042.8|1043.2|1042.8|1043.2|1043|1043|1042.8|7430
1623766640000|2021-06-15 14:17:20||1042.6||1042.4||1042.6||1042.4|0
1623766650000|2021-06-15 14:17:30||1042.6||1042.6||1042.6||1042.6|0
1623766660000|2021-06-15 14:17:40||1042.4||1042.8||1042.8||1042.4|0
1623766670000|2021-06-15 14:17:50|1043|1043|1043.6|1042.8|1043.8|1043.2|1043|1042.8|6924
1623766680000|2021-06-15 14:18:00|1043.8|1043|1043.8|1043|1044|1043.2|1043.6|1043|700
1623766690000|2021-06-15 14:18:10|1043.2||1043.4||1043.8||1043.2||15
1623766700000|2021-06-15 14:18:20|1043.2|1042.8|1043.2|1042.8|1043.4|1042.8|1043.2|1042.8|395
1623766720000|2021-06-15 14:18:40|1043||1043||1043||1043||0
1623766750000|2021-06-15 14:19:10|1042.8|1042.6|1042.6|1042.2|1043|1042.6|1042.4|1042.2|2440
1623766760000|2021-06-15 14:19:20|1042.4||1042.4||1042.4||1042.4||1982
1623766780000|2021-06-15 14:19:40|1042.2|1042|1042.2|1042|1042.2|1042|1042.2|1042|37
1623766790000|2021-06-15 14:19:50|1042|1041.8|1042.2|1041.8|1042.2|1041.8|1042|1041.8|883
1623766800000|2021-06-15 14:20:00|1042||1042||1042||1042||1142
1623766830000|2021-06-15 14:20:30|||||||||100
1623766840000|2021-06-15 14:20:40|||||||||539
1623766850000|2021-06-15 14:20:50|1041.8|1041.6|1041.8|1041.6|1041.8|1041.6|1041.8|1041.6|412
1623766860000|2021-06-15 14:21:00|1042||1041.8||1042||1041.8||1280
1623766880000|2021-06-15 14:21:20|||||||||687
1623766900000|2021-06-15 14:21:40|1042|1041.8|1042.2|1041.6|1043|1042|1041.8|1041.6|11006
1623766910000|2021-06-15 14:21:50|1042.6|1041.8|1042.4|1041.8|1043|1042.2|1042.4|1041.8|4600
1623766930000|2021-06-15 14:22:10|1042.2|1041.6|1042|1041.6|1042.2|1041.6|1042|1041.6|242
1623766940000|2021-06-15 14:22:20|1041.8|1041.4|1041.6|1041.4|1041.8|1041.4|1041.6|1041.4|541
1623766950000|2021-06-15 14:22:30|||||||||1050
1623766970000|2021-06-15 14:22:50|||||||||218
1623766980000|2021-06-15 14:23:00|1041.8|1041.2|1041.4|1041.2|1041.8|1041.2|1041.4|1041.2|1085
1623767000000|2021-06-15 14:23:20||1041||1041||1041||1041|100
1623767020000|2021-06-15 14:23:40|1041.6|1041.2|1041.6|1041|1041.6|1041.2|1041.6|1041|1000
1623767040000|2021-06-15 14:24:00|1041.4||1041.4||1041.4||1041.4||0
1623767050000|2021-06-15 14:24:10|1041.2||1041.2||1041.4||1041.2||0
1623767060000|2021-06-15 14:24:20|1041.4|1040.8|1041.2|1040.8|1041.4|1041|1041.2|1040.8|2981
1623767080000|2021-06-15 14:24:40|1041||1041.2||1041.2||1041||917
1623767100000|2021-06-15 14:25:00|1041||1041||1041||1041||16
1623767130000|2021-06-15 14:25:30|1040.8|1040.6|1040.8|1040.6|1040.8|1040.6|1040.8|1040.6|1782
1623767140000|2021-06-15 14:25:40|1040.6|1040.4|1040.8|1040.2|1040.8|1040.4|1040.2|1040|3622
1623767150000|2021-06-15 14:25:50|1040.4|1040|1040.4|1040|1040.4|1040|1040.2|1040|250
1623767160000|2021-06-15 14:26:00|1040.2|1040.2|1040.2|1039.8|1040.4|1040.2|1040|1039.6|8521
1623767170000|2021-06-15 14:26:10||1039.6||1039.6||1039.6||1039.6|0
1623767180000|2021-06-15 14:26:20|1040|1040|1040.2|1039.8|1040.2|1040|1040|1039.6|1128
1623767190000|2021-06-15 14:26:30|1040.4|1040|1040.4|1040.2|1040.6|1040.4|1040.4|1039.8|8942
1623767200000|2021-06-15 14:26:40|||||||||500
1623767210000|2021-06-15 14:26:50|1040.6|1040.6|1040.4|1040.2|1041|1040.6|1040.4|1040.2|4130
1623767220000|2021-06-15 14:27:00|1040.2|1040|1040.2|1039.8|1040.2|1040|1040.2|1039.8|1453
1623767230000|2021-06-15 14:27:10|1040|1039.6|1040.2|1039.8|1040.4|1039.8|1040|1039.6|482
1623767270000|2021-06-15 14:27:50|1040.4|1040|1040.2|1039.8|1040.4|1040|1040.2|1039.8|1000
1623767280000|2021-06-15 14:28:00|1040|1040|1040.2|1039.8|1040.2|1040|1040|1039.8|3590
1623767320000|2021-06-15 14:28:40|1040||1040.2||1040.2||1040||2694
1623767330000|2021-06-15 14:28:50|1040|1039.6|1040.2|1039.6|1040.2|1040|1040|1039.6|4881
1623767340000|2021-06-15 14:29:00|1040|1039.8|1040.2|1039.8|1040.2|1039.8|1040|1039.6|2513
1623767350000|2021-06-15 14:29:10|1040|1039.6|1039.4|1039|1040.2|1039.6|1039.2|1039|8408
1623767360000|2021-06-15 14:29:20|1039.2|1039.2|1039.2|1039|1039.4|1039.2|1039.2|1039|1167
1623767370000|2021-06-15 14:29:30|1039.4|1039.2|1039.4|1039|1039.4|1039.2|1039.4|1039|154
1623767380000|2021-06-15 14:29:40||1039.2||1039||1039.2||1039|681
1623767400000|2021-06-15 14:30:00||1039.2||1039||1039.2||1039|595
1623767410000|2021-06-15 14:30:10|||||||||16
1623767420000|2021-06-15 14:30:20|1039.2|1038.8|1038.8|1038.4|1039.2|1038.8|1038.8|1038.4|6363
1623767430000|2021-06-15 14:30:30|1038.6|1038.2|1038.4|1038.2|1038.6|1038.2|1038.4|1038.2|62
1623767450000|2021-06-15 14:30:50|1038.2|1038|1037.8|1037.2|1038.2|1038|1037.8|1037.2|2341
1623767460000|2021-06-15 14:31:00|1037.6||1037.6||1037.6||1037.6||300
1623767470000|2021-06-15 14:31:10|||||||||500
1623767480000|2021-06-15 14:31:20|1037.4|1037|1037|1036.2|1037.4|1037|1037|1036.2|1023
1623767490000|2021-06-15 14:31:30|1037.2|1036.4|1037.2|1036.6|1038|1037.6|1037.2|1036.4|5005
1623767500000|2021-06-15 14:31:40|1037|1037|1037.2|1036.8|1037.4|1037.2|1037|1036.6|1971
1623767510000|2021-06-15 14:31:50||1036.6||1036.8||1036.8||1036.6|0
1623767520000|2021-06-15 14:32:00|1037.4|1037|1038.2|1037.8|1038.4|1038|1037.4|1036.8|2073
1623767530000|2021-06-15 14:32:10|1038|1037.6|1038.2|1038|1038.4|1038.2|1038|1037.4|5566
1623767540000|2021-06-15 14:32:20|1038.4|1038.2|1038.4|1038|1038.4|1038.2|1038.4|1038|175
1623767590000|2021-06-15 14:33:10|1038.8|1038.2|1038.8|1038.4|1039|1038.4|1038.8|1038.2|2810
1623767600000|2021-06-15 14:33:20|1038.6|1038.2|1038.6|1038|1038.6|1038.2|1038.6|1038|0
1623767610000|2021-06-15 14:33:30||1038.4||1038.4||1038.4||1038.4|0
1623767630000|2021-06-15 14:33:50|1038.4|1038.2|1038.6|1038|1038.6|1038.2|1038.2|1038|4377
1623767640000|2021-06-15 14:34:00|1038.4|1038.2|1038.4|1038.2|1038.6|1038.2|1038.4|1038|123
1623767650000|2021-06-15 14:34:10|1038.6|1038.4|1039.6|1039|1040.2|1039.6|1038.6|1038.2|12928
1623767660000|2021-06-15 14:34:20|1039.8|1039.2|1040.2|1039.6|1040.6|1040.2|1039.8|1039.2|3212
1623767670000|2021-06-15 14:34:30|1040.8|1039.4|1040.6|1040|1040.8|1040.6|1040.2|1039.4|6163
1623767680000|2021-06-15 14:34:40||1040.2||1040||1040.2||1040|0
1623767690000|2021-06-15 14:34:50|1040.4|1039.8|1040|1039.6|1040.4|1039.8|1040|1039.6|98
1623767700000|2021-06-15 14:35:00|1039.8|1039.4|1039.8|1039.4|1040|1039.4|1039.8|1039.2|1000
1623767710000|2021-06-15 14:35:10|1040|1039.2|1040.4|1039.8|1040.6|1040|1040|1039.2|2026
1623767720000|2021-06-15 14:35:20|1041.2|1040|1040.8|1040|1041.4|1040.2|1040.8|1040|5000
1623767730000|2021-06-15 14:35:30|1041|1040.2|1041.6|1041|1041.8|1041|1041|1040.2|1390
1623767740000|2021-06-15 14:35:40|1041.2||1041.6||1041.6||1041.2||50
1623767750000|2021-06-15 14:35:50|1041|1040.8|1040|1039.8|1041|1040.8|1040|1039.8|8952
1623767760000|2021-06-15 14:36:00|1040.2|1040|1040.2|1040|1040.2|1040|1040.2|1040|102
1623767790000|2021-06-15 14:36:30||1039.8||1039.8||1039.8||1039.8|2407
1623767820000|2021-06-15 14:37:00|1040|1039.6|1040|1039.4|1040|1039.6|1040|1039.4|1411
1623767840000|2021-06-15 14:37:20|1040.2|1040|1040.6|1040|1040.6|1040.2|1040.2|1040|3445
1623767860000|2021-06-15 14:37:40||1040.2||1040.2||1040.2||1040.2|4
1623767870000|2021-06-15 14:37:50|1040.4|1040|1040.6|1040|1040.6|1040|1040.4|1040|570
1623767880000|2021-06-15 14:38:00|1040|1039.8|1040|1039.4|1040|1039.8|1040|1039.4|2012
1623767900000|2021-06-15 14:38:20|1039.8||1039.8||1039.8||1039.8||0
1623767910000|2021-06-15 14:38:30|1039.6|1039.2|1039.6|1039.2|1039.8|1039.2|1039.6|1039.2|377
1623767920000|2021-06-15 14:38:40|1039.8|1039.4|1039.6|1039.2|1039.8|1039.4|1039.6|1039.2|579
1623767930000|2021-06-15 14:38:50|||||||||256
1623767940000|2021-06-15 14:39:00|1039.4|1039|1039.4|1038.8|1039.4|1039|1039.4|1038.8|682
1623767960000|2021-06-15 14:39:20|1039.2|1039.2|1039.4|1039|1039.6|1039.4|1039.2|1039|1180
1623767970000|2021-06-15 14:39:30|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039|257
1623767990000|2021-06-15 14:39:50|1039.4|1039|1039.6|1039|1039.6|1039|1039.4|1039|2
1623768000000|2021-06-15 14:40:00|1039.4|1039.2|1039.4|1039|1039.6|1039.4|1039.4|1039|652
1623768030000|2021-06-15 14:40:30|1039.6|1039.2|1039.4|1039|1039.6|1039.4|1039.4|1039|648
1623768040000|2021-06-15 14:40:40|1039.6|1039.2|1039.4|1039|1039.6|1039.4|1039.4|1039|698
1623768050000|2021-06-15 14:40:50|1039.6|1039.2|1040.4|1039.8|1040.6|1040|1039.6|1039.2|9379
1623768060000|2021-06-15 14:41:00|1040.2|1039.6|1040.2|1039.8|1040.2|1039.8|1040.2|1039.6|0
1623768080000|2021-06-15 14:41:20|1040|1039.6|1039.6|1039|1040|1039.6|1039.6|1039|1
1623768090000|2021-06-15 14:41:30|1039.4||1039.4||1039.4||1039.4||0
1623768120000|2021-06-15 14:42:00|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|1039.2|1038.8|596
1623768140000|2021-06-15 14:42:20|1039|1039|1038|1037.6|1039|1039|1037.6|1037.4|26313
1623768160000|2021-06-15 14:42:40|1037.8|1037.8|1038.2|1037.6|1038.2|1037.8|1037.8|1037.6|1773
1623768170000|2021-06-15 14:42:50|1038|1037.8|1038|1037.6|1038|1038|1038|1037.6|250
1623768180000|2021-06-15 14:43:00|1037.8||1037.8||1038||1037.8||546
1623768200000|2021-06-15 14:43:20|1037.6|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.2|262
1623768230000|2021-06-15 14:43:50|1038|1037.6|1038.6|1038.2|1038.8|1038.2|1038|1037.6|6219
1623768240000|2021-06-15 14:44:00|1038.4||1038.4||1038.4||1038.4||0
1623768250000|2021-06-15 14:44:10|1038.2|1038|1038|1037.6|1038.4|1038|1038|1037.6|1202
1623768260000|2021-06-15 14:44:20||1037.4||1037.4||1037.4||1037.4|0
1623768270000|2021-06-15 14:44:30|1038.2|1037.6|1038|1037.6|1038.4|1038|1038|1037.6|625
1623768280000|2021-06-15 14:44:40|1038.2|1037.8|1038|1037.6|1038.4|1037.8|1038|1037.4|156
1623768300000|2021-06-15 14:45:00|1037.8|1037.4|1037.6|1037|1037.8|1037.4|1037.6|1037|0
1623768310000|2021-06-15 14:45:10|1037.4|1036.8|1037.4|1036.8|1037.4|1036.8|1037.2|1036.6|0
1623768320000|2021-06-15 14:45:20|1037.2|1036.6|1037.8|1037.4|1037.8|1037.4|1037.2|1036.6|3751
1623768330000|2021-06-15 14:45:30|1038|1037.2|1038|1037.4|1038|1037.4|1038|1037.2|0
1623768340000|2021-06-15 14:45:40|||||||||648
1623768350000|2021-06-15 14:45:50|1037.8||1037.8||1037.8||1037.8||0
1623768360000|2021-06-15 14:46:00|1038|1037.8|1038.2|1037.8|1038.2|1038|1038|1037.8|2987
1623768370000|2021-06-15 14:46:10|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|13
1623768380000|2021-06-15 14:46:20||1037.4||1037.4||1037.6||1037.4|0
1623768390000|2021-06-15 14:46:30|1038.2|1037.6|1038|1037.6|1038.2|1038|1038|1037.6|312
1623768400000|2021-06-15 14:46:40|1038.2|1037.8|1038.4|1037.8|1038.6|1038|1038|1037.6|3896
1623768410000|2021-06-15 14:46:50||1038||1037.8||1038||1037.8|0
1623768420000|2021-06-15 14:47:00||1038||1037.8||1038||1037.8|0
1623768450000|2021-06-15 14:47:30|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|10
1623768460000|2021-06-15 14:47:40|1038.4|1038.2|1038.2|1037.6|1038.6|1038.2|1038.2|1037.6|10286
1623768470000|2021-06-15 14:47:50|1038.4|1038.2|1038|1037.6|1038.4|1038.2|1038|1037.6|8788
1623768490000|2021-06-15 14:48:10|||||||||27
1623768500000|2021-06-15 14:48:20|1037.8|1037.4|1037.4|1037.2|1037.8|1037.4|1037.4|1036.8|638
1623768510000|2021-06-15 14:48:30|1037.6|1037|1037.6|1037|1037.8|1037|1037.4|1037|890
1623768530000|2021-06-15 14:48:50||1037.2||1037.2||1037.2||1037.2|0
1623768540000|2021-06-15 14:49:00|1037.8|1037.6|1037.4|1037|1037.8|1037.6|1037.4|1037|2000
1623768560000|2021-06-15 14:49:20|1037.6|1037.4|1037.4|1037|1037.6|1037.4|1037.4|1037|1105
1623768580000|2021-06-15 14:49:40|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1037|726
1623768600000|2021-06-15 14:50:00|1037.6|1037.2|1037.6|1037.2|1037.8|1037.4|1037.4|1037|825
1623768610000|2021-06-15 14:50:10|1037.8|1037.4|1038.4|1037.8|1038.4|1038|1037.4|1037.2|4840
1623768640000|2021-06-15 14:50:40|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|1037.8|1037.2|327
1623768660000|2021-06-15 14:51:00|1038||1037.8||1038||1037.8||0
1623768680000|2021-06-15 14:51:20|1037.6|1037.4|1037.6|1037|1037.8|1037.4|1037.6|1037|355
1623768690000|2021-06-15 14:51:30|1037.8|1037.2|1037.6|1037.4|1037.8|1037.4|1037.6|1037.2|571
1623768700000|2021-06-15 14:51:40||1037.2||1037.2||1037.2||1037.2|0
1623768710000|2021-06-15 14:51:50|1037.8|1037.4|1037.8|1037.2|1037.8|1037.4|1037.6|1037.2|1218
1623768730000|2021-06-15 14:52:10|1037.6||1037.6||1037.6||1037.6||0
1623768750000|2021-06-15 14:52:30|1037.8|1037.4|1037.6|1037.2|1037.8|1037.6|1037.6|1037.2|2307
1623768760000|2021-06-15 14:52:40||1037.4||1037.4||1037.4||1037.4|0
1623768770000|2021-06-15 14:52:50||1037.2||1037||1037.2||1037|2144
1623768810000|2021-06-15 14:53:30|1037.4|1037.2|1037.2|1037|1037.6|1037.2|1037.2|1037|700
1623768820000|2021-06-15 14:53:40|1037|1036.8|1037.2|1036.6|1037.2|1036.8|1037|1036.6|1450
1623768830000|2021-06-15 14:53:50|1037||1037||1037||1037||0
1623768840000|2021-06-15 14:54:00|1037.2|1036.8|1037|1036.6|1037.2|1036.8|1036.8|1036.6|2362
1623768860000|2021-06-15 14:54:20|1036.8|1036.4|1036.8|1036.4|1037.2|1036.6|1036.6|1036.4|7649
1623768870000|2021-06-15 14:54:30|1037|1036.6|1037|1036.4|1037|1036.6|1037|1036.4|1019
1623768890000|2021-06-15 14:54:50|1036.4|1036.2|1036.4|1036|1036.8|1036.4|1036.4|1036|12985
1623768900000|2021-06-15 14:55:00|1036.2|1036.2|1036.6|1036.2|1036.6|1036.2|1036.2|1036.2|2663
1623768910000|2021-06-15 14:55:10|1036.4|1036|1036.2|1036|1036.4|1036|1036.2|1036|845
1623768920000|2021-06-15 14:55:20|1036.4|1036.2|1036.4|1036|1036.8|1036.2|1036.4|1036|4000
1623768930000|2021-06-15 14:55:30|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036|101
1623768940000|2021-06-15 14:55:40|1036.8||1036.8||1036.8||1036.8||0
1623768950000|2021-06-15 14:55:50|1036.4|1036|1036.4|1036|1036.4|1036|1036.4|1036|9
1623768960000|2021-06-15 14:56:00|1036.2|1035.8|1035.8|1035.2|1036.2|1035.8|1035.8|1035.2|774
1623768970000|2021-06-15 14:56:10|1035.6|1035|1035.8|1035.4|1036.4|1036.2|1035.4|1035|16268
1623768980000|2021-06-15 14:56:20|1035.6||1035.6||1035.6||1035.6||0
1623768990000|2021-06-15 14:56:30|1035.4|1035.2|1035.4|1035|1035.6|1035.4|1035.4|1035|1731
1623769000000|2021-06-15 14:56:40||1035.2||1035.2||1035.2||1035.2|8
1623769030000|2021-06-15 14:57:10|1035.6||1035.6||1035.6||1035.6||239
1623769040000|2021-06-15 14:57:20|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|303
1623769060000|2021-06-15 14:57:40||1035.2||1035||1035.2||1035|0
1623769080000|2021-06-15 14:58:00|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|3283
1623769090000|2021-06-15 14:58:10|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035.2|227
1623769100000|2021-06-15 14:58:20|1035.4||1035.4||1035.6||1035.4||1000
1623769110000|2021-06-15 14:58:30||1035||1035||1035||1035|500
1623769120000|2021-06-15 14:58:40|1035.6|1035.4|1035.6|1035.2|1035.6|1035.4|1035.4|1035|1738
1623769130000|2021-06-15 14:58:50|1035.8|1035.4|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|785
1623769140000|2021-06-15 14:59:00|1036|1035.6|1035.8|1035.4|1036.2|1035.8|1035.8|1035.4|2960
1623769150000|2021-06-15 14:59:10|||||||||500
1623769160000|2021-06-15 14:59:20|1035.6|1035.2|1035.6|1035.2|1036|1035.8|1035.6|1035.2|2442
1623769180000|2021-06-15 14:59:40|1035.4|1035|1035.4|1035|1035.6|1035|1035.4|1035|0
1623769190000|2021-06-15 14:59:50|1035.2||1035.4||1035.4||1035.2||0
1623769210000|2021-06-15 15:00:10|1035.2||1035.2||1035.4||1035.2||6802
1623769220000|2021-06-15 15:00:20|1035.4|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|2693
1623769230000|2021-06-15 15:00:30|1035.6|1035.2|1035.4|1035.2|1035.6|1035.4|1035.4|1035.2|2687
1623769250000|2021-06-15 15:00:50||1035||1035.2||1035.2||1035|611
1623769260000|2021-06-15 15:01:00|||||||||215
1623769270000|2021-06-15 15:01:10|1035.2|1035|1035.2|1035|1035.2|1035|1035.2|1035|2414
1623769280000|2021-06-15 15:01:20|1035.6|1035.4|1035.4|1035|1035.6|1035.4|1035.4|1035|5000
1623769290000|2021-06-15 15:01:30||1035.2||1035.2||1035.2||1035.2|0
1623769300000|2021-06-15 15:01:40|1035.6|1035.4|1035.6|1035.2|1035.8|1035.4|1035.4|1035.2|1230
1623769330000|2021-06-15 15:02:10|1035.8||1035.8||1035.8||1035.8||0
1623769350000|2021-06-15 15:02:30|1035.6||1035.4||1035.6||1035.4||1053
1623769360000|2021-06-15 15:02:40|||||||||500
1623769380000|2021-06-15 15:03:00|1035.6|1035.4|1035.6|1035.2|1035.8|1035.4|1035.4|1035.2|2464
1623769440000|2021-06-15 15:04:00|1035.4||1035.4||1035.4||1035.4||1977
1623769450000|2021-06-15 15:04:10|1035.6|1035.4|1035.4|1035.2|1035.6|1035.4|1035.4|1035.2|4352
1623769470000|2021-06-15 15:04:30||1035||1035||1035||1035|485
1623769480000|2021-06-15 15:04:40|1035.2||1035.2||1035.2||1035.2||0
1623769490000|2021-06-15 15:04:50|||||||||899
1623769500000|2021-06-15 15:05:00|1035.6|1035.2|1035.2|1035|1035.6|1035.2|1035.2|1035|34556
1623769510000|2021-06-15 15:05:10|1035.4||1035.2||1035.4||1035.2||4262
1623769520000|2021-06-15 15:05:20|1035.4|1035.2|1035.2|1035|1035.4|1035.2|1035.2|1035|3660
1623769540000|2021-06-15 15:05:40|||||||||55
1623769560000|2021-06-15 15:06:00|1035.4|1035.2|1035.2|1035|1035.4|1035.2|1035.2|1035|3161
1623769570000|2021-06-15 15:06:10|1035.4||1035.4||1035.4||1035.4||1579
1623769580000|2021-06-15 15:06:20|1035.2|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|1186
1623769600000|2021-06-15 15:06:40|1035.2||1035.4||1035.4||1035.2||662
1623769610000|2021-06-15 15:06:50|1035.2|1035.2|1035.6|1035.2|1035.6|1035.2|1035.2|1035.2|8994
1623769620000|2021-06-15 15:07:00||1035||1035||1035||1035|0
1623769630000|2021-06-15 15:07:10|1035.4|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|3142
1623769650000|2021-06-15 15:07:30|1035.2||1035.2||1035.2||1035.2||0
1623769660000|2021-06-15 15:07:40|1035.4||1035.4||1035.4||1035.4||1086
1623769670000|2021-06-15 15:07:50|1035.6|1035.2|1035.8|1035.6|1036|1035.6|1035.4|1035.2|9139
1623769690000|2021-06-15 15:08:10|1035.6|1035.4|1035.6|1035.4|1035.6|1035.4|1035.6|1035.4|897
1623769720000|2021-06-15 15:08:40|1035.8|1035.6|1035.6|1035.4|1035.8|1035.6|1035.6|1035.4|2234
1623769730000|2021-06-15 15:08:50|1035.8||1035.8||1035.8||1035.8||916
1623769740000|2021-06-15 15:09:00|1035.6||1035.6||1035.6||1035.6||0
1623769750000|2021-06-15 15:09:10|1035.8|1035.6|1035.8|1035.6|1035.8|1035.6|1035.8|1035.6|512
1623769760000|2021-06-15 15:09:20|||||||||1383
1623769770000|2021-06-15 15:09:30|||||||||273
1623769780000|2021-06-15 15:09:40|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|264
1623769800000|2021-06-15 15:10:00|1035.6|1035.6|1035.6|1035.4|1036|1035.6|1035.6|1035.4|7214
1623769810000|2021-06-15 15:10:10|1035.8||1035.8||1035.8||1035.8||668
1623769820000|2021-06-15 15:10:20|||||||||616
1623769830000|2021-06-15 15:10:30|1036|1035.8|1035.8|1035.4|1036|1035.8|1035.8|1035.4|6356
1623769850000|2021-06-15 15:10:50|1035.6||1035.6||1035.8||1035.6||624
1623769860000|2021-06-15 15:11:00|1035.4|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|1510
1623769880000|2021-06-15 15:11:20|1035.2|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|2869
1623769890000|2021-06-15 15:11:30|1035.6|1035.2|1035.4|1035|1035.6|1035.4|1035.4|1035|4330
1623769900000|2021-06-15 15:11:40|1035.2||1035.2||1035.2||1035.2||0
1623769910000|2021-06-15 15:11:50|1035.4|1035.2|1035.6|1035.2|1035.6|1035.2|1035.2|1035.2|3147
1623769920000|2021-06-15 15:12:00|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|1318
1623769930000|2021-06-15 15:12:10|1035.6|1035.2|1035.6|1035.4|1035.6|1035.4|1035.6|1035.2|1790
1623769940000|2021-06-15 15:12:20|1035.8|1035.6|1035.8|1035.4|1035.8|1035.6|1035.6|1035.4|5808
1623769950000|2021-06-15 15:12:30|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035.2|2291
1623769960000|2021-06-15 15:12:40|1035.4||1035.4||1035.4||1035.4||0
1623769980000|2021-06-15 15:13:00|1035.6||1035.4||1035.6||1035.4||1004
1623769990000|2021-06-15 15:13:10|1035.6|1035|1035.6|1035.2|1036|1035.4|1035.4|1035|17817
1623770000000|2021-06-15 15:13:20|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|0
1623770010000|2021-06-15 15:13:30|||||||||300
1623770020000|2021-06-15 15:13:40||1035.2||1035||1035.2||1035|391
1623770040000|2021-06-15 15:14:00|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.4|1035.2|4826
1623770050000|2021-06-15 15:14:10|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|724
1623770070000|2021-06-15 15:14:30|1035.6|1035.2|1035.6|1035|1036.2|1035.2|1035.4|1035|9909
1623770080000|2021-06-15 15:14:40|1035.4|1035.2|1035.4|1035|1035.6|1035.2|1035.2|1035|1206
1623770090000|2021-06-15 15:14:50|1035.6|1035.4|1035.8|1035.4|1035.8|1035.6|1035.4|1035.2|5220
1623770100000|2021-06-15 15:15:00|1035.6|1035.6|1035.6|1035.4|1036|1035.6|1035.6|1035.4|1000
1623770110000|2021-06-15 15:15:10||1035.2||1035.2||1035.4||1035.2|0
1623770130000|2021-06-15 15:15:30|||||||||75
1623770140000|2021-06-15 15:15:40|1035.8|1035.4|1035.4|1035.2|1035.8|1035.4|1035.4|1035.2|1100
1623770160000|2021-06-15 15:16:00||1035||1035||1035||1035|5000
1623770170000|2021-06-15 15:16:10|1035.6|1035.2|1035.6|1035.2|1035.6|1035.4|1035.6|1035|3184
1623770200000|2021-06-15 15:16:40|1035.8|1035.6|1035.6|1035.2|1035.8|1035.6|1035.6|1035.2|3400
1623770210000|2021-06-15 15:16:50||1035.4||1035.4||1035.4||1035.4|808
1623770220000|2021-06-15 15:17:00||1035.2||1035.2||1035.2||1035.2|568
1623770250000|2021-06-15 15:17:30|1035.8|1035.4|1035.6|1035.2|1035.8|1035.4|1035.4|1035.2|3735
1623770280000|2021-06-15 15:18:00|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|1960
1623770310000|2021-06-15 15:18:30|1035.2||1035.4||1035.4||1035.2||1773
1623770320000|2021-06-15 15:18:40|1035.2||1035.2||1035.4||1035.2||1434
1623770330000|2021-06-15 15:18:50|||||||||200
1623770380000|2021-06-15 15:19:40|1035.4|1035.2|1035.2|1035|1035.8|1035.4|1035.2|1035|24636
1623770390000|2021-06-15 15:19:50|1035.4|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|1607
1623770400000|2021-06-15 15:20:00|||||||||29
1623770410000|2021-06-15 15:20:10||1035.2||1035||1035.2||1035|2000
1623770430000|2021-06-15 15:20:30|1035.2|1035.2|1035.4|1035|1035.6|1035.4|1035.2|1035|30585
1623770440000|2021-06-15 15:20:40|1035.2|1035.2|1035.2|1035|1035.2|1035.2|1035.2|1035|1700
1623770450000|2021-06-15 15:20:50|||||||||1257
1623770470000|2021-06-15 15:21:10|1035.4|1035.2|1035.2|1035|1035.4|1035.2|1035.2|1035|4268
1623770480000|2021-06-15 15:21:20|||||||||180
1623770490000|2021-06-15 15:21:30|1035|1034.8|1034.4|1034.2|1035|1034.8|1034.4|1034.2|27949
1623770500000|2021-06-15 15:21:40|1034.6|1034|1034.6|1034.4|1034.8|1034.4|1034.4|1034|11562
1623770510000|2021-06-15 15:21:50|1035|1034.8|1034.4|1034.2|1035|1034.8|1034.4|1034|14474
1623770520000|2021-06-15 15:22:00|1034.6|1034.4|1034.6|1034.4|1034.6|1034.4|1034.6|1034.4|4413
1623770530000|2021-06-15 15:22:10|1034.4|1034.2|1034.4|1034.2|1034.4|1034.2|1034.4|1034.2|637
1623770540000|2021-06-15 15:22:20|1034.2|1034|1034.2|1034|1034.4|1034|1034.2|1034|4505
1623770550000|2021-06-15 15:22:30|||||||||201
1623770570000|2021-06-15 15:22:50|||||||||500
1623770590000|2021-06-15 15:23:10|1034|1033.8|1033.6|1033.2|1034|1033.8|1033.2|1033|29291
1623770600000|2021-06-15 15:23:20|1033.4|1033.4|1033.8|1033.2|1034.2|1034|1033.4|1033.2|28007
1623770610000|2021-06-15 15:23:30|1033.4|1033.4|1033.4|1033|1034.2|1034|1033|1032.8|21262
1623770620000|2021-06-15 15:23:40|1033.6|1033.2|1033.4|1033.2|1034|1033.4|1033.4|1033.2|7061
1623770630000|2021-06-15 15:23:50|1033.6|1033.4|1033.4|1033.2|1033.6|1033.4|1033.4|1033.2|2530
1623770640000|2021-06-15 15:24:00|1033.6|1033.4|1033.4|1033.2|1034|1033.4|1033.4|1033.2|5783
1623770650000|2021-06-15 15:24:10|1034.8|1034.6|1034|1033.6|1034.8|1034.6|1033.2|1033|54826
1623770680000|2021-06-15 15:24:40|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.4|1033.2|3863
1623770690000|2021-06-15 15:24:50|1033.4|1033.4|1033.8|1033.4|1034.4|1033.6|1033.4|1033.4|8570
1623770710000|2021-06-15 15:25:10|1033.6|1033.2|1033|1032.6|1033.6|1033.2|1033|1032.4|3701
1623770720000|2021-06-15 15:25:20|1032.8|1032.4|1032.6|1032.2|1033|1032.4|1032.6|1032.2|11466
1623770730000|2021-06-15 15:25:30|1032.4|1032.4|1032.8|1032.2|1032.8|1032.4|1032.4|1032.2|2078
1623770740000|2021-06-15 15:25:40|1033|1032.4|1033|1032.4|1033.2|1033|1032.8|1032.4|12114
1623770750000|2021-06-15 15:25:50|1033.2|1032.6|1033|1032.6|1033.2|1032.8|1033|1032.6|2488
1623770760000|2021-06-15 15:26:00|1033.2|1032.8|1033.4|1033|1033.8|1033.2|1033.2|1032.8|9894
1623770770000|2021-06-15 15:26:10|1034.2|1033.2|1034.4|1034|1034.6|1034.2|1033.6|1033.2|17012
1623770780000|2021-06-15 15:26:20|1034.6|1034.2|1035.4|1034.8|1035.4|1034.8|1034.6|1034.2|3635
1623770790000|2021-06-15 15:26:30|1035.2|1034.2|1034.2|1034|1035.2|1034.2|1034.2|1034|8045
1623770800000|2021-06-15 15:26:40|1034.4|1034.2|1034.2|1034|1034.8|1034.2|1034.2|1034|2988
1623770810000|2021-06-15 15:26:50|1034.4|1034.2|1034.2|1033.8|1034.4|1034.2|1034.2|1033.8|1057
1623770820000|2021-06-15 15:27:00|1034||1034.2||1034.2||1034||629
1623770840000|2021-06-15 15:27:20|1034.4|1033.6|1034.2|1034|1034.4|1034|1034.2|1033.6|3815
1623770850000|2021-06-15 15:27:30|1034.4|1034.2|1035|1034.4|1035.2|1035|1034.4|1034.2|17233
1623770860000|2021-06-15 15:27:40|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.4|15100
1623770870000|2021-06-15 15:27:50|1035.2|1035|1035|1034.6|1035.2|1035|1035|1034.6|2923
1623770880000|2021-06-15 15:28:00|1035.2|1035|1034.6|1034.4|1035.2|1035|1034.6|1034.4|2830
1623770890000|2021-06-15 15:28:10|1034.4|1034.2|1034.4|1033.8|1034.6|1034.2|1034.4|1033.8|1498
1623770900000|2021-06-15 15:28:20|1034.2|1033.6|1034|1033.6|1034.2|1033.6|1034|1033.6|0
1623770910000|2021-06-15 15:28:30|1034.4|1033.8|1034|1033.6|1034.4|1033.8|1033.4|1033|9758
1623770920000|2021-06-15 15:28:40|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|673
1623770930000|2021-06-15 15:28:50|1033.6|1033.2|1033.6|1033.2|1033.8|1033.2|1033.6|1033.2|1263
1623770940000|2021-06-15 15:29:00|1033.4|1033|1032.8|1032.2|1033.4|1033|1032.2|1032|18361
1623770950000|2021-06-15 15:29:10|1032.6|1032.8|1034|1033.4|1034.2|1033.4|1032.6|1032.8|12334
1623770960000|2021-06-15 15:29:20|1033.8|1033.2|1033.6|1033|1033.8|1033.2|1033.6|1033|250
1623770970000|2021-06-15 15:29:30|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|6439
1623770980000|2021-06-15 15:29:40|1033|1032.6|1033|1032.8|1033.4|1032.8|1033|1032.6|3577
1623770990000|2021-06-15 15:29:50|1033.4|1032.6|1033|1031.8|1033.4|1033|1033|1031.8|9568
1623826800000|2021-06-16 07:00:00|1038.2|1035.4|1038.2|1035.4|1038.2|1035.4|1038.2|1035.4|269
1623826810000|2021-06-16 07:00:10|1038.6|1035.6|1038.6|1036|1038.6|1036|1038.2|1035.6|1748
1623826820000|2021-06-16 07:00:20|1037.4|1036.2|1038.6|1037|1038.6|1037|1037.4|1036|4357
1623826830000|2021-06-16 07:00:30|1038.8|1037.8|1039.8|1038.6|1040|1038.8|1038.8|1037.8|50588
1623826840000|2021-06-16 07:00:40|1040|1038.8|1040.6|1039.2|1040.6|1039.2|1040|1038.6|278
1623826850000|2021-06-16 07:00:50|1041|1039.8|1043.2|1040.6|1043.4|1040.6|1041|1039.8|1300
1623826860000|2021-06-16 07:01:00|1042.4|1040.4|1041.2|1039.2|1042.4|1040.4|1040.8|1039|4593
1623826870000|2021-06-16 07:01:10||1039.6||1039.8||1039.8||1039.6|0
1623826880000|2021-06-16 07:01:20|1041|1039|1041|1039.2|1041|1039.2|1041|1039|0
1623826890000|2021-06-16 07:01:30|1041.2|1039.4|1041.8|1040|1041.8|1040|1041.2|1039.4|599
1623826900000|2021-06-16 07:01:40|1041.6|1039.6|1041.6|1039.6|1041.6|1039.6|1041.6|1039.6|680
1623826910000|2021-06-16 07:01:50|1041.4|1039.2|1041.2|1038.8|1041.4|1039.2|1041.2|1038.8|846
1623826920000|2021-06-16 07:02:00|1041|1039|1040.4|1038.8|1041|1039|1040.4|1038.8|0
1623826930000|2021-06-16 07:02:10|1040.2|1038.6|1039|1037|1040.2|1038.6|1039|1037|0
1623826940000|2021-06-16 07:02:20|1038.8|1037.2|1039.6|1037.2|1040.2|1037.2|1038.6|1037.2|547
1623826950000|2021-06-16 07:02:30|1039.4||1039.4||1039.4||1039.4||47
1623826960000|2021-06-16 07:02:40|1039.2|1037|1039|1037|1039.2|1037|1039|1037|0
1623826970000|2021-06-16 07:02:50|1039.2|1038|1040|1038.4|1040.2|1040|1039.2|1038|2300
1623826980000|2021-06-16 07:03:00|1039.8|1038|1039.8|1038|1039.8|1038|1039.8|1038|0
1623826990000|2021-06-16 07:03:10|1039.6||1039.4||1039.6||1039.4||2445
1623827000000|2021-06-16 07:03:20|1039.2|1037.6|1038|1035.6|1039.2|1037.6|1037.4|1035.4|1524
1623827010000|2021-06-16 07:03:30|1038.2|1035.8|1038.2|1036|1038.2|1036|1038.2|1035.8|0
1623827020000|2021-06-16 07:03:40|1038|1035.8|1038|1035.6|1038.2|1036.8|1038|1035.4|730
1623827030000|2021-06-16 07:03:50|1037.6|1035.4|1036.8|1035.4|1037.6|1035.6|1036.8|1035.4|0
1623827050000|2021-06-16 07:04:10|1036.6|1035.6|1036.6|1035.6|1037.6|1036.2|1036.4|1035.6|2438
1623827060000|2021-06-16 07:04:20|1036.4|1035.4|1036.2|1034|1036.4|1035.4|1036.2|1034|10643
1623827070000|2021-06-16 07:04:30||1034.2||1034||1034.2||1034|0
1623827100000|2021-06-16 07:05:00|1036.8|1034.2|1033.6|1032.8|1036.8|1035|1033|1032|15520
1623827110000|2021-06-16 07:05:10|1033.8|1033.2|1033|1032.2|1033.8|1033.4|1033|1032.2|5109
1623827120000|2021-06-16 07:05:20|1032.8|1032|1032.4|1032|1032.8|1032|1032.4|1031.4|3165
1623827130000|2021-06-16 07:05:30|1032.2|1031.6|1031.8|1031|1032.2|1031.6|1031.8|1031|1415
1623827140000|2021-06-16 07:05:40|1031.6|1030.8|1029.8|1029|1032.2|1031.4|1029.4|1029|73562
1623827150000|2021-06-16 07:05:50|1030|1029.2|1030|1029|1030.8|1030.6|1030|1029|16941
1623827160000|2021-06-16 07:06:00|1029.8|1030.4|1029.2|1028.4|1030.8|1030.4|1028.6|1028|54788
1623827170000|2021-06-16 07:06:10|1028.4|1028.2|1028.2|1027|1028.4|1028.2|1027.2|1026.8|8615
1623827180000|2021-06-16 07:06:20|1027|1026.8|1028.8|1026.8|1029.4|1029|1027|1026.8|41088
1623827190000|2021-06-16 07:06:30|1026.6|1026.4|1026.8|1026|1028.8|1027|1026.6|1026|4042
1623827200000|2021-06-16 07:06:40||1026.4||1026.4||1026.4||1026.4|245
1623827210000|2021-06-16 07:06:50|1027.4|1026.6|1027.4|1026.4|1027.4|1026.6|1027.4|1026.4|1440
1623827220000|2021-06-16 07:07:00|1026.4|1026|1025.2|1024|1027.6|1026.4|1025.2|1024|43169
1623827230000|2021-06-16 07:07:10|1024|1023.6|1024.2|1023.2|1025|1024.6|1024|1023|16704
1623827240000|2021-06-16 07:07:20|1023|1022.8|1023.6|1023|1024.2|1023.8|1023|1022|13927
1623827250000|2021-06-16 07:07:30|1023.4|1022.4|1023|1022.4|1023.4|1022.4|1023|1022.4|5223
1623827260000|2021-06-16 07:07:40|1023.2|1022.6|1023.4|1022.4|1023.4|1022.6|1023.2|1022.4|1000
1623827270000|2021-06-16 07:07:50|1023.6|1022.8|1024.2|1023.4|1025.2|1023.8|1023.6|1022.8|4262
1623827280000|2021-06-16 07:08:00|1024.4|1023.6|1023.6|1022.8|1024.4|1023.6|1023.6|1022.8|2580
1623827290000|2021-06-16 07:08:10|1023.4|1022.4|1022.2|1021.4|1023.4|1022.4|1022.2|1021.4|2568
1623827300000|2021-06-16 07:08:20|1022.4|1021|1022|1021|1022.4|1021|1022|1021|1300
1623827310000|2021-06-16 07:08:30|1022.2|1021.2|1022.4|1021.2|1022.4|1021.4|1022|1021.2|1078
1623827320000|2021-06-16 07:08:40|1022.2|1021|1023.2|1022.4|1023.2|1022.4|1022.2|1021|9319
1623827330000|2021-06-16 07:08:50|1023.4|1022.6|1025.6|1024.4|1025.6|1024.4|1023.4|1022.6|6974
1623827340000|2021-06-16 07:09:00|1027.4|1024.6|1026.6|1024.8|1027.4|1024.8|1026.6|1024.6|4000
1623827350000|2021-06-16 07:09:10|1026.4|1025|1027.2|1025.6|1027.2|1025.6|1026.2|1025|929
1623827360000|2021-06-16 07:09:20|1025.6|1025.4|1027.2|1025.6|1027.2|1025.6|1025.6|1025.4|5010
1623827370000|2021-06-16 07:09:30|1025.6|1025.4|1026.8|1025.8|1027.2|1025.8|1025.4|1025|15500
1623827380000|2021-06-16 07:09:40|1025.8|1025.6|1026.2|1025.4|1027|1025.6|1025.4|1024.8|26860
1623827390000|2021-06-16 07:09:50|1025.4|1025.2|1024.8|1023.8|1026.2|1025.2|1024.8|1023.8|16741
1623827400000|2021-06-16 07:10:00|1023.8|1023.6|1022.4|1021.6|1023.8|1023.6|1021.6|1021.4|19147
1623827410000|2021-06-16 07:10:10|1022.2|1021|1020.8|1020.2|1022.8|1021.2|1020.8|1020.2|15548
1623827420000|2021-06-16 07:10:20|1021.2|1020.4|1021.6|1021|1021.8|1021|1021|1020.4|6818
1623827430000|2021-06-16 07:10:30|1021.4|1020.8|1021.4|1020.4|1021.6|1020.8|1021.4|1020.2|1800
1623827440000|2021-06-16 07:10:40|1021.8|1020.6|1021.8|1021|1021.8|1021|1021.8|1020.6|390
1623827450000|2021-06-16 07:10:50|1022.2|1021.2|1021.6|1021|1022.2|1021.4|1021|1020.8|4128
1623827460000|2021-06-16 07:11:00|1022|1021.2|1021.6|1021|1022.2|1021.2|1021.6|1021|1806
1623827470000|2021-06-16 07:11:10|1021.4|1020.6|1021|1020.2|1021.4|1020.6|1021|1020.2|1833
1623827490000|2021-06-16 07:11:30|1020.6|1020.4|1021|1020.2|1021.4|1020.4|1020.6|1020.2|918
1623827500000|2021-06-16 07:11:40|1021.4|1020.6|1018.6|1017.8|1021.4|1020.8|1018.2|1017|108490
1623827510000|2021-06-16 07:11:50|1018.8|1018.6|1021.2|1020|1022.4|1021.2|1018.6|1017.8|57590
1623827520000|2021-06-16 07:12:00|1021.4|1020.2|1025.4|1024|1026|1024|1021.4|1020.2|6156
1623827530000|2021-06-16 07:12:10|1026|1025.4|1024.8|1023.6|1026.6|1025.4|1024.8|1023.6|6366
1623827540000|2021-06-16 07:12:20|1022.8|1022.6|1023.4|1022.6|1024.6|1022.8|1022.8|1022.6|19175
1623827560000|2021-06-16 07:12:40|1023.2|1022|1023|1022|1023.2|1022|1023|1022|1676
1623827570000|2021-06-16 07:12:50|1022.8|1022.2|1023|1022|1023.2|1022.4|1022.6|1022|2775
1623827580000|2021-06-16 07:13:00|1023.2|1023|1023|1022|1023.2|1023|1023|1022|10000
1623827590000|2021-06-16 07:13:10|1022.8|1022.2|1022.6|1021.8|1022.8|1022.2|1022.6|1021.8|1000
1623827600000|2021-06-16 07:13:20|1022.4||1022.2||1022.4||1022.2||0
1623827610000|2021-06-16 07:13:30|1022|1021.4|1022.2|1021.2|1022.2|1021.8|1022|1021.2|1829
1623827620000|2021-06-16 07:13:40|1022|1021.4|1023.2|1022.4|1023.2|1022.4|1021.2|1021|12620
1623827630000|2021-06-16 07:13:50|1022.8||1022.8||1022.8||1022.8||0
1623827640000|2021-06-16 07:14:00||1022.2||1022||1022.2||1022|0
1623827660000|2021-06-16 07:14:20|1022.6|1021.8|1022.6|1021.6|1023|1021.8|1022.6|1021.6|307
1623827670000|2021-06-16 07:14:30|1022.4|1021.4|1022.2|1021.4|1022.4|1022|1022.2|1021.4|93
1623827680000|2021-06-16 07:14:40|1021.8|1021.6|1022.2|1021.2|1022.6|1021.8|1021.8|1021.2|1249
1623827690000|2021-06-16 07:14:50||1021.6||1021.6||1021.6||1021.6|400
1623827700000|2021-06-16 07:15:00|1023|1021.8|1023.2|1021.8|1023.2|1021.8|1023|1021.8|953
1623827710000|2021-06-16 07:15:10|1023.4|1022|1025|1023.4|1025|1023.4|1023.4|1022|3166
1623827730000|2021-06-16 07:15:30|1022.8|1022.6|1028|1024.8|1028|1026|1021.6|1021|171603
1623827740000|2021-06-16 07:15:40|1027.6|1025|1027.4|1025.6|1027.6|1025.8|1026.8|1025|1742
1623827750000|2021-06-16 07:15:50|1027.6|1025.8|1028.2|1026.6|1028.2|1026.6|1027.2|1025.8|2890
1623827770000|2021-06-16 07:16:10|1028.4|1026.8|1033.6|1031.4|1033.6|1031.4|1028.4|1026.8|10162
1623827780000|2021-06-16 07:16:20|1033.4|1031.6|1033.4|1032|1033.4|1032|1033.4|1031.6|105
1623827790000|2021-06-16 07:16:30|1033.2|1031.8|1032.6|1030.6|1033.2|1031.8|1032.6|1030.6|2887
1623827800000|2021-06-16 07:16:40|1032.8|1031.8|1032.2|1030.6|1032.8|1031.8|1032.2|1030.6|480
1623827810000|2021-06-16 07:16:50|1032.4|1030.8|1032.4|1030.8|1032.4|1030.8|1032.4|1030.8|131
1623827820000|2021-06-16 07:17:00|1032.2|1031|1033.8|1032.6|1034|1032.6|1032.2|1031|2508
1623827830000|2021-06-16 07:17:10|1034|1032.8|1035.4|1033.8|1035.4|1033.8|1033.6|1032.8|5790
1623827840000|2021-06-16 07:17:20|1035.6|1034|1036|1035.2|1036.4|1035.2|1035.6|1033.8|1377
1623827850000|2021-06-16 07:17:30|1036.2|1034.4|1035.4|1033.8|1036.2|1034.4|1035.4|1033.8|1151
1623827860000|2021-06-16 07:17:40|1035.2|1035|1035.2|1033.8|1035.4|1035|1035.2|1033.8|2748
1623827870000|2021-06-16 07:17:50|1035|1033.6|1035|1033.6|1035.6|1035|1034.6|1033.4|4646
1623827880000|2021-06-16 07:18:00|1035.2|1035|1039|1036.2|1039|1036.2|1035|1033.6|3036
1623827890000|2021-06-16 07:18:10|1038.8|1036.6|1038.8|1037|1038.8|1037|1038.8|1036.6|0
1623827910000|2021-06-16 07:18:30|1037.8|1036.8|1038.2|1036|1038.2|1037|1036.4|1035.4|1828
1623827920000|2021-06-16 07:18:40|1039|1036.2|1038.8|1036.8|1039|1036.8|1038.8|1036.2|0
1623827930000|2021-06-16 07:18:50|1038.6|1036.6|1038|1036|1038.6|1036.6|1038|1036|988
1623827940000|2021-06-16 07:19:00|1038.2|1036.2|1038.4|1036.4|1038.6|1036.4|1038.2|1036.2|345
1623827950000|2021-06-16 07:19:10|1038.6|1036.6|1039|1037.6|1039|1037.6|1038|1036.6|870
1623827960000|2021-06-16 07:19:20|1038.8|1037.8|1038.8|1036.8|1038.8|1037.8|1038.8|1036.8|262
1623827990000|2021-06-16 07:19:50|1039|1037|1041.2|1040|1042.8|1040.2|1038.6|1037|22386
1623828000000|2021-06-16 07:20:00|1041|1039.2|1040.8|1038.6|1041|1039.2|1040.8|1038.2|13202
1623828020000|2021-06-16 07:20:20|1040.6|1040.2|1040|1038.8|1040.6|1040.2|1040|1038.6|1100
1623828030000|2021-06-16 07:20:30|1039.8|1037.6|1038.6|1037.6|1039.8|1037.8|1037.8|1037.6|15567
1623828040000|2021-06-16 07:20:40|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|1038.4|1037.4|459
1623828050000|2021-06-16 07:20:50|1039.2|1037.6|1038.8|1037.4|1039.2|1037.6|1038.4|1037.4|794
1623828060000|2021-06-16 07:21:00|1038.4|1037|1038|1037|1038.8|1037.4|1038|1037|1848
1623828110000|2021-06-16 07:21:50|1037.8|1036.8|1037.4|1036.8|1038|1036.8|1037.4|1036.8|744
1623828120000|2021-06-16 07:22:00||1036.4||1036.4||1036.4||1036.2|222
1623828130000|2021-06-16 07:22:10|1037.2|1036|1037.2|1036.2|1037.2|1036.2|1037.2|1036|241
1623828140000|2021-06-16 07:22:20|1037.6|1036.4|1042|1040.6|1042|1040.6|1037.4|1036.4|7306
1623828150000|2021-06-16 07:22:30|1041.8|1040.8|1042.8|1042|1043|1042|1041.8|1040.8|2041
1623828160000|2021-06-16 07:22:40|1042.6|1041.4|1043.6|1042.6|1043.6|1042.8|1042.6|1040.8|12147
1623828170000|2021-06-16 07:22:50||1042.8||1043||1043||1042.8|447
1623828180000|2021-06-16 07:23:00|1043.4|1042.8|1043.8|1042.6|1044|1042.8|1043.4|1042.6|1536
1623828190000|2021-06-16 07:23:10|||||||||150
1623828200000|2021-06-16 07:23:20|1044|1042.8|1045|1044|1045|1044|1043.8|1042.8|1552
1623828240000|2021-06-16 07:24:00|1044.8|1043.6|1043.6|1042.6|1044.8|1043.8|1043.6|1042.6|519
1623828250000|2021-06-16 07:24:10|1044|1042.8|1043.8|1042.6|1044|1042.8|1043.8|1042.6|1142
1623828260000|2021-06-16 07:24:20|||||||||390
1623828270000|2021-06-16 07:24:30|1043.6||1043.2||1043.6||1043.2||2
1623828280000|2021-06-16 07:24:40|1043|1041.8|1042.8|1041.8|1043.2|1041.8|1042.6|1041.8|2125
1623828300000|2021-06-16 07:25:00|||||||||48
1623828310000|2021-06-16 07:25:10|||||||||194
1623828320000|2021-06-16 07:25:20|1042.2|1041.6|1041.8|1041.6|1042.2|1041.6|1041.8|1041.6|457
1623828330000|2021-06-16 07:25:30|1042.2|1041.8|1044.2|1042.2|1044.4|1042.6|1042.2|1041.8|5421
1623828340000|2021-06-16 07:25:40|1044|1042.8|1041.6|1040.8|1044|1043|1041.6|1040.8|8101
1623828360000|2021-06-16 07:26:00|1041.8|1041|1042.8|1041.4|1042.8|1041.4|1041.8|1041|3279
1623828370000|2021-06-16 07:26:10|1042.6|1041.6|1044.2|1042.8|1044.2|1042.8|1042.6|1041.6|1643
1623828380000|2021-06-16 07:26:20|1044|1042.6|1043.8|1042.8|1044|1042.8|1043.8|1042.6|0
1623828400000|2021-06-16 07:26:40|1043.6|1041.8|1042|1041|1043.6|1041.8|1042|1041|326
1623828410000|2021-06-16 07:26:50|1041.8|1040.8|1041.8|1040.8|1042|1040.8|1041.8|1040.8|0
1623828420000|2021-06-16 07:27:00||1041||1041||1041||1041|0
1623828450000|2021-06-16 07:27:30|1041.6|1041.2|1042.8|1041.2|1042.8|1041.2|1041.4|1041|1067
1623828460000|2021-06-16 07:27:40||1041.4||1041.6||1041.6||1041.4|0
1623828470000|2021-06-16 07:27:50|1043.4|1041.8|1043.4|1042.8|1043.4|1042.8|1043.4|1041.8|1019
1623828480000|2021-06-16 07:28:00|1043.2|1042.2|1043.4|1042|1043.4|1042.2|1043.2|1042|1500
1623828490000|2021-06-16 07:28:10|1042|1042.2|1041.8|1041|1042|1042.4|1041.8|1041|6002
1623828510000|2021-06-16 07:28:30|||||||||250
1623828560000|2021-06-16 07:29:20|1041.2|1041.2|1041.8|1041|1041.8|1041.2|1041.2|1041|1750
1623828590000|2021-06-16 07:29:50|||||||||16
1623828600000|2021-06-16 07:30:00|1042|1041.2|1042.4|1041.4|1042.6|1041.6|1042|1041.2|51589
1623828610000|2021-06-16 07:30:10|1042.6|1041.6|1042.4|1041.4|1042.6|1042|1041.4|1041|11528
1623828620000|2021-06-16 07:30:20|1042.6|1042|1043.8|1042.6|1043.8|1042.6|1042.4|1041.4|5785
1623828630000|2021-06-16 07:30:30|1043.6|1042.8|1043.6|1042.8|1043.6|1042.8|1043.6|1042.8|0
1623828640000|2021-06-16 07:30:40|1043.8||1043.6||1043.8||1043.6||0
1623828660000|2021-06-16 07:31:00|1043.8|1043|1044.2|1043.4|1044.2|1043.4|1043.8|1043|980
1623828670000|2021-06-16 07:31:10|1044.4|1043.6|1046|1044.6|1046.6|1044.6|1044.2|1043.6|7907
1623828690000|2021-06-16 07:31:30|1045.8|1044.8|1045.4|1044.8|1045.8|1044.8|1045.4|1044.8|0
1623828710000|2021-06-16 07:31:50|1045.2|1044.2|1044.8|1043.2|1045.2|1044.2|1044.8|1043.2|2055
1623828720000|2021-06-16 07:32:00|1045|1044.8|1044.4|1043.2|1045|1044.8|1044.4|1043.2|1338
1623828730000|2021-06-16 07:32:10|1044.6|1044.4|1043.6|1042.6|1045|1044.4|1043.6|1042.6|14514
1623828740000|2021-06-16 07:32:20||1042.8||1042.8||1042.8||1042.8|0
1623828750000|2021-06-16 07:32:30|1043.4|1042.6|1043.2|1042.8|1043.4|1042.8|1043|1042.6|769
1623828760000|2021-06-16 07:32:40|1043.4|1043|1044|1043.2|1044.2|1043.2|1043.2|1042.8|7640
1623828770000|2021-06-16 07:32:50||1043.4||1043.4||1043.4||1043.4|0
1623828790000|2021-06-16 07:33:10|1044.2|1043.6|1044.6|1043.6|1045|1044|1044.2|1043.6|6170
1623828800000|2021-06-16 07:33:20|1044.4||1044.4||1044.4||1044.4||0
1623828810000|2021-06-16 07:33:30|1044.2|1043.4|1043.8|1042.6|1044.2|1043.4|1043.8|1042.6|825
1623828820000|2021-06-16 07:33:40||1042.8||1042.8||1042.8||1042.8|0
1623828830000|2021-06-16 07:33:50||1043||1043||1043||1043|0
1623828840000|2021-06-16 07:34:00||1043.2||1043.2||1043.2||1043.2|0
1623828850000|2021-06-16 07:34:10|1043.6|1042.4|1042.4|1041.6|1043.6|1042.4|1042.4|1041.6|2705
1623828860000|2021-06-16 07:34:20|1042.6|1041.8|1042.4|1041.6|1042.6|1041.8|1042.4|1041.4|500
1623828870000|2021-06-16 07:34:30||1041.8||1041.8||1041.8||1041.8|0
1623828880000|2021-06-16 07:34:40|1042.6|1041.4|1042.2|1041.4|1042.6|1041.6|1042.2|1041.4|692
1623828900000|2021-06-16 07:35:00|1042|1041.6|1042.2|1041.6|1042.2|1041.6|1042|1041.6|0
1623828910000|2021-06-16 07:35:10|1042.6|1041.8|1042.4|1041.8|1042.6|1042.4|1042|1041.6|12443
1623828920000|2021-06-16 07:35:20|1042.2|1041.4|1041.4|1040.4|1042.2|1041.4|1040|1038.6|10100
1623828930000|2021-06-16 07:35:30||1040.6||1040.6||1040.6||1040.6|0
1623828940000|2021-06-16 07:35:40|1041.2||1041.2||1041.4||1041.2||0
1623828950000|2021-06-16 07:35:50|||||||||92
1623828980000|2021-06-16 07:36:20||1040.8||1040.8||1040.8||1040.8|0
1623829000000|2021-06-16 07:36:40|1041|1040.6|1041|1040.6|1041|1040.6|1041|1040.6|229
1623829020000|2021-06-16 07:37:00|1040.8|1040.4|1040.8|1040.4|1041|1040.4|1040.8|1040|1389
1623829030000|2021-06-16 07:37:10|1041|1040.6|1041.2|1040.6|1041.2|1040.8|1041|1040.4|1624
1623829040000|2021-06-16 07:37:20|||||||||50
1623829060000|2021-06-16 07:37:40|||||||||300
1623829080000|2021-06-16 07:38:00|1041|1040.8|1041.4|1040.6|1041.4|1040.8|1041|1040.6|1098
1623829090000|2021-06-16 07:38:10|1041.2|1040.8|1041.2|1040.6|1041.2|1040.8|1041.2|1040.6|303
1623829140000|2021-06-16 07:39:00|1041.4|1040.8|1042.2|1041.2|1042.4|1041.8|1041.2|1040.8|6493
1623829150000|2021-06-16 07:39:10||1041.4||1041.4||1041.4||1041.4|0
1623829170000|2021-06-16 07:39:30|1042|1041.6|1041.8|1041|1042|1041.8|1041.8|1041|602
1623829180000|2021-06-16 07:39:40|1042|1041.2|1042.2|1041.2|1042.2|1041.2|1042|1041.2|0
1623829190000|2021-06-16 07:39:50|1042|1041|1041.8|1041|1042|1041|1041.8|1041|0
1623829200000|2021-06-16 07:40:00|1041.6|1041.6|1041.6|1041|1041.8|1041.6|1041.6|1041|1500
1623829210000|2021-06-16 07:40:10|1041.8|1041.2|1042.4|1041.4|1042.4|1041.4|1041.8|1041.2|2744
1623829220000|2021-06-16 07:40:20|||||||||180
1623829230000|2021-06-16 07:40:30||1041.6||1041.8||1041.8||1041.6|0
1623829270000|2021-06-16 07:41:10|1042.2|1041.6|1042|1041|1042.2|1041.6|1042|1041|634
1623829280000|2021-06-16 07:41:20|1042.2|1042|1042.6|1041.8|1042.6|1042|1042.2|1041.6|12385
1623829290000|2021-06-16 07:41:30|1042.4|1041.6|1042.4|1041.6|1042.4|1041.6|1042.4|1041.6|0
1623829310000|2021-06-16 07:41:50|1042.2|1041.4|1042|1041.6|1042.2|1041.6|1042|1041|212
1623829350000|2021-06-16 07:42:30|1041.8|1041.4|1041.6|1041|1042.6|1041.4|1041.6|1041|6289
1623829360000|2021-06-16 07:42:40|1042|1041.2|1042|1041.4|1042|1041.4|1042|1041.2|250
1623829380000|2021-06-16 07:43:00|1041.8|1041.2|1041.4|1040.8|1041.8|1041.2|1041.4|1040.8|909
1623829390000|2021-06-16 07:43:10|1041.2|1040.6|1041|1040|1041.2|1040.6|1041|1040|1131
1623829400000|2021-06-16 07:43:20|1040.8|1040.6|1040.8|1040.6|1040.8|1040.6|1040.8|1040|730
1623829420000|2021-06-16 07:43:40|1041.2|1040.8|1041.4|1040.6|1041.6|1040.8|1040.8|1040.6|879
1623829450000|2021-06-16 07:44:10|1041.6||1041.6||1041.6||1041.6||0
1623829460000|2021-06-16 07:44:20|1041.4||1041.4||1041.4||1041.4||0
1623829470000|2021-06-16 07:44:30|1041.6|1040.8|1041.6|1040.8|1041.6|1040.8|1041.6|1040.8|50
1623829480000|2021-06-16 07:44:40|1041.4||1041||1041.4||1041||4
1623829510000|2021-06-16 07:45:10|1041.4|1041|1041.4|1040.8|1041.4|1041|1041.4|1040.8|990
1623829530000|2021-06-16 07:45:30|1041.6|1041|1041.6|1041.4|1042|1041.4|1041.6|1041|2731
1623829540000|2021-06-16 07:45:40|1042|1041.6|1042.4|1041.8|1042.4|1042|1042|1041.4|927
1623829560000|2021-06-16 07:46:00|1042.8|1042|1043.2|1042.6|1043.2|1042.6|1042.6|1042|2455
1623829570000|2021-06-16 07:46:10|1043|1042.4|1043|1042.6|1043|1042.6|1043|1042.2|200
1623829590000|2021-06-16 07:46:30|1042.8|1042.8|1042.6|1042|1042.8|1042.8|1042.6|1042|213
1623829600000|2021-06-16 07:46:40|1042.4|1041.8|1042.4|1041.8|1042.4|1041.8|1042.4|1041.8|0
1623829610000|2021-06-16 07:46:50|1042.2|1041.6|1042.2|1041.6|1042.2|1041.6|1041.8|1041.4|2261
1623829630000|2021-06-16 07:47:10|1042.4|1041.8|1042.4|1041.8|1042.6|1041.8|1042.4|1041.8|0
1623829640000|2021-06-16 07:47:20|1042.2|1042|1042.8|1042.2|1042.8|1042.2|1042.2|1042|302
1623829650000|2021-06-16 07:47:30||1042.4||1042.4||1042.4||1042.2|0
1623829680000|2021-06-16 07:48:00|1042.6|1042.2|1042.4|1041.6|1042.8|1042.2|1042.4|1041.4|244
1623829690000|2021-06-16 07:48:10|1042.2|1041.4|1042.2|1041.6|1042.2|1041.6|1042|1041.4|676
1623829710000|2021-06-16 07:48:30|1042|1041.4|1042.8|1042.4|1042.8|1042.4|1041.8|1041.4|11577
1623829720000|2021-06-16 07:48:40|1043|1042.6|1042.8|1042.4|1043.2|1042.6|1042.8|1042.4|1389
1623829730000|2021-06-16 07:48:50|1042.6|1042.2|1042.4|1041.8|1043|1042.2|1042.4|1041.6|1350
1623829740000|2021-06-16 07:49:00|1043|1042|1042.6|1041.8|1043.2|1042.2|1041.8|1041.4|7751
1623829750000|2021-06-16 07:49:10||1042||1042||1042||1042|0
1623829760000|2021-06-16 07:49:20|1042.8||1042.8||1042.8||1042.8||0
1623829770000|2021-06-16 07:49:30|1043|1042.2|1043|1042.4|1043|1042.4|1043|1042.2|1000
1623829780000|2021-06-16 07:49:40|1043.2|1042.6|1043.6|1043.2|1043.6|1043.2|1043.2|1042.6|3080
1623829790000|2021-06-16 07:49:50|1044|1043.4|1043.2|1042.6|1044|1043.8|1043.2|1042.6|7406
1623829800000|2021-06-16 07:50:00|1043|1042.4|1042.2|1041.8|1043|1042.6|1042.2|1041.8|1987
1623829810000|2021-06-16 07:50:10|1042|1041.6|1042|1041.8|1042.6|1041.8|1042|1041.4|1570
1623829820000|2021-06-16 07:50:20||1041.6||1041.6||1041.6||1041.4|250
1623829840000|2021-06-16 07:50:40|1041.8|1041.4|1041.2|1040.6|1041.8|1041.4|1041.2|1040.6|2231
1623829850000|2021-06-16 07:50:50|1041.4|1040.8|1041.4|1040.8|1041.6|1041.2|1041.4|1040.8|278
1623829860000|2021-06-16 07:51:00|1041.6|1041|1041.8|1041|1042|1041.2|1041.6|1041|0
1623829870000|2021-06-16 07:51:10|1042|1041.2|1042|1041.4|1042|1041.4|1042|1041.2|0
1623829890000|2021-06-16 07:51:30|1041.8|1041.2|1042|1041.4|1042|1041.4|1041.6|1041.2|494
1623829900000|2021-06-16 07:51:40|1041.8||1042||1042||1041.8||0
1623829920000|2021-06-16 07:52:00|||||||||724
1623829930000|2021-06-16 07:52:10|1041.8|1041.2|1041.6|1040.8|1041.8|1041.2|1041.4|1040.6|394
1623829940000|2021-06-16 07:52:20|1042.2|1042|1041.4|1041|1042.2|1042|1041.4|1040.8|12500
1623829980000|2021-06-16 07:53:00|1041.6|1041.2|1041.2|1040.8|1041.6|1041.2|1041.2|1040.8|2273
1623829990000|2021-06-16 07:53:10|1041|1040.6|1041|1040.4|1041.2|1041|1040.6|1040|1137
1623830000000|2021-06-16 07:53:20|1040.6|1040.2|1040.4|1039.8|1040.6|1040.2|1040|1039.4|2033
1623830010000|2021-06-16 07:53:30|1040.6|1040|1040.2|1039.8|1040.6|1040.2|1040.2|1039.6|4164
1623830030000|2021-06-16 07:53:50||1040||1040||1040||1039.8|150
1623830040000|2021-06-16 07:54:00|1040|1039.8|1040.2|1039.8|1040.6|1040|1040|1039.4|3217
1623830050000|2021-06-16 07:54:10|1039.8|1039.6|1040.2|1039.8|1040.2|1040|1039.8|1039.2|2537
1623830070000|2021-06-16 07:54:30|1040|1040|1040.6|1040.4|1040.6|1040.4|1039.8|1039.4|6317
1623830080000|2021-06-16 07:54:40|1040.4|1040.2|1040.4|1040|1040.4|1040.2|1040.4|1039.8|677
1623830100000|2021-06-16 07:55:00||1039.8||1040||1040||1039.8|0
1623830110000|2021-06-16 07:55:10|1040.6|1040.2|1040.4|1040.2|1041|1040.4|1040.4|1040|2054
1623830120000|2021-06-16 07:55:20|1041|1040.4|1040.8|1040|1041|1040.4|1040.8|1040|900
1623830130000|2021-06-16 07:55:30||1040.2||1040.2||1040.2||1040.2|250
1623830140000|2021-06-16 07:55:40|1040.6||1040.6||1040.6||1040.6||0
1623830150000|2021-06-16 07:55:50|1040.4|1040|1040.2|1039.4|1040.6|1040|1040.2|1039.4|1000
1623830160000|2021-06-16 07:56:00|1040.4|1039.6|1040.2|1039.6|1040.4|1039.6|1040|1039.4|1154
1623830170000|2021-06-16 07:56:10|1039.8|1039.4|1039.8|1039.2|1039.8|1039.4|1039.6|1039|1438
1623830180000|2021-06-16 07:56:20|1039.6|1039.4|1039.8|1039.4|1039.8|1039.4|1039.6|1039|2235
1623830190000|2021-06-16 07:56:30|1039.6|1039.2|1039.6|1039.4|1039.6|1039.4|1039.6|1039|171
1623830220000|2021-06-16 07:57:00|1039.8|1039.6|1039.8|1039.4|1039.8|1039.6|1039.8|1039.4|400
1623830250000|2021-06-16 07:57:30|1040|1039.6|1039.8|1039.4|1040|1039.6|1039.8|1039.4|1792
1623830260000|2021-06-16 07:57:40|1039.6|1039.2|1039.6|1039|1039.6|1039.2|1039.6|1039|415
1623830270000|2021-06-16 07:57:50||1039.2||1039.2||1039.2||1039.2|0
1623830290000|2021-06-16 07:58:10|1039.4||1039.4||1039.4||1039.4||142
1623830300000|2021-06-16 07:58:20|1039.8|1039.4|1039.6|1038.8|1039.8|1039.4|1039.2|1038.6|4515
1623830310000|2021-06-16 07:58:30|1039.8|1039.2|1039.8|1039.2|1039.8|1039.2|1039.8|1039.2|0
1623830320000|2021-06-16 07:58:40|1039.6||1039.6||1039.8||1039.6||0
1623830350000|2021-06-16 07:59:10|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.4|1964
1623830360000|2021-06-16 07:59:20|1040.2|1039.8|1041|1040.6|1041.4|1040.8|1040|1039.8|5658
1623830390000|2021-06-16 07:59:50|1041.2|1040.8|1041.8|1041.2|1042|1041.4|1041.2|1040.8|3416
1623830400000|2021-06-16 08:00:00|1041.6|1041|1041.2|1040.6|1041.6|1041|1040.6|1040|3620
1623830410000|2021-06-16 08:00:10|1041|1040.4|1041.2|1040.6|1041.2|1041|1040.8|1040|3200
1623830420000|2021-06-16 08:00:20|1041|1040.8|1041.4|1040.8|1041.4|1040.8|1041|1040.8|1378
1623830430000|2021-06-16 08:00:30|1041.2|1040.6|1041.2|1040.4|1041.2|1040.6|1041|1040.4|219
1623830440000|2021-06-16 08:00:40|1041|1040.2|1040.8|1040|1041|1040.2|1040.8|1040|281
1623830450000|2021-06-16 08:00:50|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|164
1623830460000|2021-06-16 08:01:00|1040.2|1039.6|1040.2|1039.4|1040.4|1039.8|1040.2|1039.4|616
1623830480000|2021-06-16 08:01:20||1039.6||1039.6||1039.6||1039.6|0
1623830490000|2021-06-16 08:01:30|1040|1039.4|1039.6|1039.2|1040|1039.4|1039.6|1038.8|794
1623830540000|2021-06-16 08:02:20|1039.4|1038.8|1039.2|1038.6|1039.4|1038.8|1039.2|1038.6|314
1623830550000|2021-06-16 08:02:30|1039|1038.8|1038.8|1038.6|1039.2|1038.8|1038.8|1038.6|165
1623830560000|2021-06-16 08:02:40|||||||||473
1623830570000|2021-06-16 08:02:50|1039|1038.4|1039.4|1038.6|1039.4|1038.6|1039|1038.2|2310
1623830580000|2021-06-16 08:03:00|1039.2|1038.8|1039.4|1038.8|1039.4|1038.8|1039.2|1038.6|1500
1623830590000|2021-06-16 08:03:10|1039.2|1038.2|1038.8|1038|1039.2|1038.2|1038.8|1038|2833
1623830600000|2021-06-16 08:03:20|1039|1038.2|1039.2|1038.6|1039.2|1038.6|1039|1038.2|0
1623830610000|2021-06-16 08:03:30|1039.4|1038.8|1039.2|1038.8|1039.4|1038.8|1039.2|1038.8|0
1623830620000|2021-06-16 08:03:40|1039|1038.6|1038.6|1038|1039|1038.6|1038.4|1038|6892
1623830630000|2021-06-16 08:03:50|1038.4|1037.8|1038.2|1037.4|1038.4|1037.8|1037.8|1037.2|3122
1623830640000|2021-06-16 08:04:00|1038.4|1037.6|1038.2|1037.8|1038.4|1038|1037.6|1037.2|9100
1623830650000|2021-06-16 08:04:10|1038.4|1038|1038.8|1038.6|1038.8|1038.6|1038.2|1037.8|1249
1623830660000|2021-06-16 08:04:20|1038.6|1038.4|1039|1038.6|1039|1038.6|1038.6|1038.2|3275
1623830670000|2021-06-16 08:04:30|1039.2|1038.8|1039.8|1039|1039.8|1039.2|1039.2|1038.8|3343
1623830680000|2021-06-16 08:04:40|1040|1039.2|1040|1039.2|1040|1039.2|1040|1039.2|0
1623830690000|2021-06-16 08:04:50|1039.8||1040||1040||1039.8||0
1623830700000|2021-06-16 08:05:00|1040.2|1039.4|1040.6|1040|1040.6|1040|1040.2|1039.4|2403
1623830720000|2021-06-16 08:05:20|1040.4||1040.4||1040.6||1040.2||764
1623830740000|2021-06-16 08:05:40|1040.2|1039.8|1040.2|1039.6|1040.2|1039.8|1040.2|1039.4|4074
1623830750000|2021-06-16 08:05:50||1040||1040||1040||1040|0
1623830760000|2021-06-16 08:06:00|1040.4|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040.2|864
1623830770000|2021-06-16 08:06:10|1040|1039.8|1040.4|1039.8|1040.6|1040|1040|1039.8|1000
1623830780000|2021-06-16 08:06:20|1040.2||1040.2||1040.2||1040.2||0
1623830790000|2021-06-16 08:06:30|1040|1039.6|1040|1039.2|1040|1039.6|1040|1039.2|332
1623830810000|2021-06-16 08:06:50|1039.8||1039.8||1039.8||1039.8||0
1623830820000|2021-06-16 08:07:00||1039||1039||1039||1039|0
1623830830000|2021-06-16 08:07:10|1039.6||1039.6||1039.6||1039.6||0
1623830850000|2021-06-16 08:07:30||1039.2||1039.2||1039.2||1039.2|0
1623830860000|2021-06-16 08:07:40||1039||1039||1039||1039|0
1623830890000|2021-06-16 08:08:10|1039.4|1039.2|1039.4|1039|1039.4|1039.2|1039.4|1039|193
1623830900000|2021-06-16 08:08:20||1039.2||1039||1039.2||1039|195
1623830920000|2021-06-16 08:08:40|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|557
1623830940000|2021-06-16 08:09:00|1039.4||1039.4||1039.4||1039.4||105
1623830950000|2021-06-16 08:09:10||1039||1038.8||1039||1038.8|0
1623830970000|2021-06-16 08:09:30||1039||1039||1039||1039|0
1623830980000|2021-06-16 08:09:40|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|0
1623830990000|2021-06-16 08:09:50|1039.8|1039.4|1040.6|1039.6|1040.6|1040|1039.8|1039.2|7695
1623831000000|2021-06-16 08:10:00|1040.8|1040|1040.4|1040.2|1040.8|1040.2|1040.4|1040|0
1623831020000|2021-06-16 08:10:20|1040.2|1039.8|1040.2|1039.4|1040.4|1039.8|1040.2|1039.4|237
1623831030000|2021-06-16 08:10:30||1039.6||1039.6||1039.6||1039.6|0
1623831050000|2021-06-16 08:10:50||1039.8||1039.8||1039.8||1039.8|0
1623831060000|2021-06-16 08:11:00|1040.4|1040|1040.4|1039.8|1040.8|1040.2|1040.4|1039.8|1816
1623831080000|2021-06-16 08:11:20||1040||1040||1040||1040|0
1623831100000|2021-06-16 08:11:40|1040.6|1040.2|1040.8|1040.2|1040.8|1040.2|1040.6|1040.2|1930
1623831150000|2021-06-16 08:12:30||1040.4||1040.4||1040.4||1040.4|0
1623831160000|2021-06-16 08:12:40|1041|1040.6|1042|1041.4|1042|1041.4|1041|1040.6|5075
1623831180000|2021-06-16 08:13:00|1041.8||1042||1042||1041.8||450
1623831190000|2021-06-16 08:13:10|1042.2|1041.6|1042|1041.8|1042.4|1041.8|1042|1041.6|968
1623831200000|2021-06-16 08:13:20||1041.6||1041.6||1041.6||1041.6|0
1623831210000|2021-06-16 08:13:30|1042.4|1041.8|1042.6|1042|1042.6|1042|1042.4|1041.8|2535
1623831220000|2021-06-16 08:13:40|1042.4||1042.4||1042.6||1042.4||0
1623831230000|2021-06-16 08:13:50|1042.2|1041.8|1042.2|1041.6|1042.2|1041.8|1042|1041.6|173
1623831240000|2021-06-16 08:14:00|1042|1041.4|1042.2|1041.2|1042.2|1041.4|1042|1041.2|0
1623831280000|2021-06-16 08:14:40|1041.8||1041.8||1041.8||1041.6||0
1623831290000|2021-06-16 08:14:50|1041.4|1041.4|1042|1041.4|1042|1041.4|1041.4|1041.4|616
1623831300000|2021-06-16 08:15:00|1041.8|1041.2|1041.8|1040.8|1041.8|1041.2|1041.2|1040.6|3319
1623831310000|2021-06-16 08:15:10||1041||1041||1041||1041|0
1623831320000|2021-06-16 08:15:20|1042|1041.2|1042|1041.4|1042|1041.4|1042|1041.2|0
1623831340000|2021-06-16 08:15:40||1041.6||1041.6||1041.6||1041.6|169
1623831350000|2021-06-16 08:15:50|1042.2|1041.8|1042.6|1041.8|1042.8|1041.8|1042.2|1041.8|1728
1623831370000|2021-06-16 08:16:10|1042.4||1042.2||1042.4||1042.2||0
1623831410000|2021-06-16 08:16:50|1042|1041.6|1042.2|1041.4|1042.4|1041.6|1041.8|1041.2|5101
1623831440000|2021-06-16 08:17:20|1042||1042||1042||1042||0
1623831480000|2021-06-16 08:18:00|1041.8||1041.8||1042||1041.8||30
1623831510000|2021-06-16 08:18:30|1041.6||1041.8||1041.8||1041.6||0
1623831550000|2021-06-16 08:19:10|||||||||500
1623831570000|2021-06-16 08:19:30|1041.6|1041.6|1042|1041.4|1042.2|1041.6|1041.6|1041.4|2707
1623831590000|2021-06-16 08:19:50|1041.8||1041.8||1041.8||1041.8||0
1623831610000|2021-06-16 08:20:10|||||||||1000
1623831620000|2021-06-16 08:20:20|1041.6|1041.2|1040.8|1040.4|1041.6|1041.2|1040.8|1040.4|354
1623831630000|2021-06-16 08:20:30||1040.2||1040.2||1040.4||1040.2|617
1623831640000|2021-06-16 08:20:40|1040.6||1040.6||1040.6||1040.6||0
1623831650000|2021-06-16 08:20:50|1040.4|1040|1039|1038.4|1040.4|1040|1039|1038.4|8289
1623831700000|2021-06-16 08:21:40|1038.8|1038.6|1039.6|1039|1039.6|1039|1038.6|1038.6|8518
1623831720000|2021-06-16 08:22:00|1039.2|1039.2|1039.6|1039|1039.6|1039.2|1039.2|1039|402
1623831730000|2021-06-16 08:22:10||1039.2||1039.2||1039.2||1039|12
1623831740000|2021-06-16 08:22:20|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.6|1039.4|1723
1623831750000|2021-06-16 08:22:30|1040.4|1039.8|1039.8|1039|1040.6|1039.8|1039.8|1039|6006
1623831760000|2021-06-16 08:22:40|1039.6|1039.6|1040|1039.6|1040|1039.6|1039.6|1039|579
1623831770000|2021-06-16 08:22:50|1039.8|1039.4|1040|1039.6|1040|1039.6|1039.8|1039.2|364
1623831810000|2021-06-16 08:23:30|||||||||50
1623831830000|2021-06-16 08:23:50|1039.8|1039.4|1039.4|1039|1039.8|1039.4|1039.4|1039|370
1623831860000|2021-06-16 08:24:20|1039.2|1038.8|1039|1038.4|1039.2|1038.8|1039|1038.4|100
1623831870000|2021-06-16 08:24:30|1038.8|1038.2|1039|1038.4|1039|1038.8|1038.8|1038.2|144
1623831890000|2021-06-16 08:24:50|||||||||90
1623831900000|2021-06-16 08:25:00|1039.2|1038.6|1039.2|1038.8|1039.2|1038.8|1039.2|1038.6|878
1623831910000|2021-06-16 08:25:10|1039.4|1039|1040|1039.4|1040|1039.4|1039.4|1039|2469
1623831920000|2021-06-16 08:25:20|1040.2|1039.6|1040.4|1040|1040.4|1040|1040|1039.6|692
1623831930000|2021-06-16 08:25:30|1040.6|1040.2|1040.6|1040.2|1040.8|1040.2|1040.6|1040.2|0
1623831940000|2021-06-16 08:25:40|1040.8||1040.8||1040.8||1040.8||0
1623831950000|2021-06-16 08:25:50|1041|1040.4|1041|1040.4|1041|1040.4|1040.8|1040.4|74
1623831960000|2021-06-16 08:26:00|1040.8||1040.8||1040.8||1040.8||0
1623831970000|2021-06-16 08:26:10|1041||1041||1041||1041||0
1623831980000|2021-06-16 08:26:20|1040.4|1040.2|1040.8|1040.2|1041.2|1040.4|1040.4|1040|5957
1623831990000|2021-06-16 08:26:30|1040.6||1040.6||1040.6||1040.6||0
1623832020000|2021-06-16 08:27:00|1040.8|1040.4|1040.8|1040.2|1040.8|1040.4|1040.8|1040.2|1192
1623832030000|2021-06-16 08:27:10||1040.4||1040.4||1040.4||1040.4|0
1623832040000|2021-06-16 08:27:20|1041|1040.6|1041.6|1041|1041.8|1041|1041|1040.6|2628
1623832050000|2021-06-16 08:27:30|1041.8|1041.2|1042|1041.2|1042|1041.2|1041.8|1041.2|0
1623832070000|2021-06-16 08:27:50||1041.4||1041.4||1041.4||1041.4|92
1623832090000|2021-06-16 08:28:10|1042.2|1041.6|1042.4|1041.8|1042.4|1041.8|1042.2|1041.6|0
1623832120000|2021-06-16 08:28:40|1042.2||1042.4||1042.4||1042.2||0
1623832150000|2021-06-16 08:29:10|1042.6|1042|1042.6|1042.2|1042.8|1042.4|1042.6|1042|1111
1623832160000|2021-06-16 08:29:20|1042.8|1042.4|1043.2|1042.8|1043.2|1042.8|1042.8|1042.4|1900
1623832170000|2021-06-16 08:29:30|1043.6|1043|1043.4|1042.8|1043.8|1043|1043.4|1042.6|650
1623832180000|2021-06-16 08:29:40|1043.2|1042.6|1043|1042.2|1043.2|1042.6|1042.8|1042.2|1470
1623832190000|2021-06-16 08:29:50|1042.8|1042.8|1042.8|1042.2|1042.8|1042.8|1042.8|1042.2|154
1623832200000|2021-06-16 08:30:00|1042.6|1042|1042.4|1041.8|1042.6|1042|1042.2|1041.6|1210
1623832220000|2021-06-16 08:30:20|1042.2|1042|1042.4|1042|1042.8|1042|1042.2|1042|1402
1623832240000|2021-06-16 08:30:40|1042.2|1041.8|1041.8|1041.4|1042.2|1041.8|1041.8|1041.4|1712
1623832250000|2021-06-16 08:30:50|1041.6|1041.6|1042.4|1041.6|1042.4|1041.6|1041.6|1041.6|530
1623832260000|2021-06-16 08:31:00|1042||1042||1042||1042||0
1623832280000|2021-06-16 08:31:20|1041.8|1041.8|1042|1041.6|1042.2|1041.8|1041.8|1041.6|1226
1623832290000|2021-06-16 08:31:30|1041.6|1041.4|1042|1041.4|1042.2|1041.6|1041.6|1041.4|2159
1623832300000|2021-06-16 08:31:40|1041.8|1041.2|1041.8|1041.2|1041.8|1041.2|1041.8|1041.2|768
1623832310000|2021-06-16 08:31:50|1041.6||1041.6||1041.6||1041.6||0
1623832330000|2021-06-16 08:32:10|1042|1041.4|1042|1041.4|1042.4|1041.6|1042|1041.4|336
1623832340000|2021-06-16 08:32:20|1042.4|1041.6|1042.6|1041.8|1042.8|1041.8|1042.2|1041.6|377
1623832350000|2021-06-16 08:32:30|1042.8|1042|1042.8|1042|1042.8|1042.2|1042.8|1042|20
1623832360000|2021-06-16 08:32:40||1042.2||1042.2||1042.2||1042.2|0
1623832370000|2021-06-16 08:32:50|1042.6||1042.6||1042.6||1042.6||0
1623832380000|2021-06-16 08:33:00|1042.8|1042.4|1043.2|1042.6|1043.2|1042.6|1042.8|1042.2|1013
1623832390000|2021-06-16 08:33:10|1043.4|1042.8|1043.6|1043|1043.6|1043|1043.4|1042.8|815
1623832400000|2021-06-16 08:33:20|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|0
1623832410000|2021-06-16 08:33:30|1044|1043.4|1044.2|1043.6|1044.2|1043.6|1044|1043.2|3034
1623832420000|2021-06-16 08:33:40|1044.4|1043.8|1045.8|1045|1045.8|1045|1044.4|1043.8|15669
1623832430000|2021-06-16 08:33:50|1046|1045.2|1046.6|1045.8|1047|1046.2|1046|1045.2|1198
1623832440000|2021-06-16 08:34:00|1046.4|1046|1046|1045.4|1046.4|1046|1045.2|1045|13157
1623832450000|2021-06-16 08:34:10|1045.8|1045.2|1045.2|1044.8|1045.8|1045.4|1045.2|1044.8|517
1623832460000|2021-06-16 08:34:20|1045|1044.6|1046|1045.4|1046|1045.8|1045|1044.4|7979
1623832470000|2021-06-16 08:34:30|1045.8|1045.2|1045.4|1044.6|1045.8|1045.2|1045.4|1044.6|1945
1623832480000|2021-06-16 08:34:40||1044.8||1044.8||1044.8||1044.6|0
1623832490000|2021-06-16 08:34:50||1045||1045||1045||1045|0
1623832500000|2021-06-16 08:35:00|1045.6|1045.2|1046|1045.4|1046|1045.4|1045.6|1045.2|549
1623832510000|2021-06-16 08:35:10|1045.8|1045|1046|1045.4|1046|1045.6|1045.2|1045|5112
1623832520000|2021-06-16 08:35:20|1046.2|1045.6|1046.4|1045.8|1046.6|1045.8|1046.2|1045.6|4983
1623832530000|2021-06-16 08:35:30|1046.6||1046.6||1046.6||1046.6||0
1623832540000|2021-06-16 08:35:40|1046.4|1046|1046.8|1046|1046.8|1046|1046.2|1045.8|418
1623832550000|2021-06-16 08:35:50|1046.6||1046.4||1046.6||1046.4||50
1623832560000|2021-06-16 08:36:00|1046.6|1046.2|1046.6|1046.2|1046.6|1046.4|1046.6|1046.2|264
1623832570000|2021-06-16 08:36:10|1046.8|1046.4|1047|1046.2|1047|1046.4|1046.8|1046.2|168
1623832590000|2021-06-16 08:36:30|1046.8||1046.8||1046.8||1046.8||0
1623832620000|2021-06-16 08:37:00|1046.6|1046|1047|1046.2|1047|1046.2|1045.8|1045.2|5734
1623832630000|2021-06-16 08:37:10|1046.8|1046|1046.8|1046.2|1046.8|1046.2|1046.8|1046|0
1623832640000|2021-06-16 08:37:20|1047.2|1047|1048.4|1047.8|1048.6|1047.8|1047.2|1047|27502
1623832650000|2021-06-16 08:37:30|1048.6|1047.6|1048.6|1047.8|1048.6|1047.8|1048.2|1047.6|283
1623832660000|2021-06-16 08:37:40|1048.4||1048.4||1048.4||1048.4||0
1623832670000|2021-06-16 08:37:50|1048.6|1048|1048.6|1048.2|1048.6|1048.2|1048.6|1048|500
1623832700000|2021-06-16 08:38:20|1048|1047.8|1049|1048.2|1049.2|1048.2|1048|1047.4|13733
1623832710000|2021-06-16 08:38:30|1049.2|1048.4|1049.2|1048.6|1049.2|1048.8|1049.2|1048.4|1104
1623832740000|2021-06-16 08:39:00|1049.4|1048.8|1049.8|1049.2|1050|1049.2|1049.4|1048.8|4512
1623832750000|2021-06-16 08:39:10|1049.6|1049|1050|1049.2|1050|1049.2|1049.4|1048.8|1533
1623832760000|2021-06-16 08:39:20|1049.8|1049.4|1049.4|1048.8|1049.8|1049.4|1049.4|1048.6|1658
1623832770000|2021-06-16 08:39:30|1049.2|1048.6|1048.6|1048|1049.2|1048.6|1048|1047.4|7608
1623832790000|2021-06-16 08:39:50||1048.2||1048.2||1048.2||1048.2|0
1623832800000|2021-06-16 08:40:00|||||||||147
1623832820000|2021-06-16 08:40:20|1048.8|1048.4|1049.6|1048.8|1049.8|1048.8|1048.8|1048.4|2929
1623832850000|2021-06-16 08:40:50|1049.4||1049.4||1049.4||1049.4||0
1623832870000|2021-06-16 08:41:10|1049.2||1049.2||1049.2||1049.2||0
1623832890000|2021-06-16 08:41:30|1049|1048.4|1048.6|1047.8|1049|1048.4|1048.6|1047.8|654
1623832900000|2021-06-16 08:41:40|1048.4|1048|1048.6|1048|1048.8|1048|1048.4|1048|0
1623832910000|2021-06-16 08:41:50|||||||||10
1623832950000|2021-06-16 08:42:30|1049|1048.8|1049.4|1048.8|1049.4|1049.2|1049|1048.8|16352
1623832960000|2021-06-16 08:42:40|1049.6|1049|1050|1049.6|1050.8|1050|1049.6|1049|3736
1623832980000|2021-06-16 08:43:00|1049.8|1049.4|1049.8|1049.4|1050.6|1050.4|1049.8|1049.4|6874
1623832990000|2021-06-16 08:43:10|1050|1049.6|1050|1049.6|1050|1049.8|1050|1049.6|879
1623833020000|2021-06-16 08:43:40|1049.6|1049.4|1049.2|1048.8|1049.6|1049.4|1049.2|1048.8|3071
1623833040000|2021-06-16 08:44:00|1049|1048.6|1049|1048.4|1049|1048.6|1048.8|1048.4|8654
1623833100000|2021-06-16 08:45:00||1048.6||1048.6||1048.6||1048.6|0
1623833140000|2021-06-16 08:45:40|1048.8||1048.8||1048.8||1048.8||367
1623833150000|2021-06-16 08:45:50|1048.6|1048.4|1048.6|1047.8|1048.6|1048.4|1048.6|1047.8|224
1623833160000|2021-06-16 08:46:00||1048||1048||1048||1048|480
1623833170000|2021-06-16 08:46:10|1048.4||1048.4||1048.4||1048.4||0
1623833190000|2021-06-16 08:46:30|1048.2|1047.8|1048|1047.4|1048.2|1047.8|1048|1047.4|431
1623833210000|2021-06-16 08:46:50|1047.8||1047.8||1047.8||1047.8||0
1623833220000|2021-06-16 08:47:00||1047.2||1047.2||1047.2||1047.2|0
1623833230000|2021-06-16 08:47:10|1048|1047.4|1048.4|1047.8|1048.4|1047.8|1048|1047.4|2522
1623833240000|2021-06-16 08:47:20|1048.6|1048|1048.6|1048|1048.6|1048.2|1048.2|1048|834
1623833250000|2021-06-16 08:47:30|1049|1048.2|1048.4|1048|1049|1048.4|1048.4|1048|5228
1623833260000|2021-06-16 08:47:40|1048.6|1048.2|1048.8|1048.2|1049|1048.2|1048.6|1048.2|250
1623833270000|2021-06-16 08:47:50|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|0
1623833320000|2021-06-16 08:48:40|1048.8|1048.2|1048|1047.2|1048.8|1048.2|1048|1047.2|3746
1623833330000|2021-06-16 08:48:50|1047.8||1047.8||1047.8||1047.8||0
1623833350000|2021-06-16 08:49:10||1047.4||1047.2||1047.4||1047.2|200
1623833400000|2021-06-16 08:50:00|1048|1047.4|1048.2|1047.8|1048.6|1047.8|1048|1047.4|1910
1623833420000|2021-06-16 08:50:20|1048.4|1048|1048.6|1048|1048.6|1048.2|1048.4|1048|1180
1623833440000|2021-06-16 08:50:40|1048.4|1047.8|1048|1047.4|1048.4|1047.8|1048|1047.4|546
1623833450000|2021-06-16 08:50:50|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|0
1623833470000|2021-06-16 08:51:10|1047.6|1047|1047.4|1047|1047.6|1047|1047.2|1047|990
1623833480000|2021-06-16 08:51:20|1047.2||1047.4||1047.4||1047.2||7784
1623833510000|2021-06-16 08:51:50|1047.8|1047.2|1048.4|1047.6|1048.6|1047.8|1047.8|1047.2|2371
1623833520000|2021-06-16 08:52:00|1048.6|1047.8|1049|1048.2|1049|1048.2|1048.6|1047.8|0
1623833530000|2021-06-16 08:52:10|1048.8||1048.8||1048.8||1048.8||0
1623833560000|2021-06-16 08:52:40||1048.4||1048.4||1048.4||1048.4|0
1623833590000|2021-06-16 08:53:10|||||||||29
1623833620000|2021-06-16 08:53:40|1048.6|1048.2|1048|1047.4|1048.8|1048.2|1048|1047.4|794
1623833670000|2021-06-16 08:54:30|1047.8|1047.6|1047.8|1047.4|1047.8|1047.6|1047.8|1047.4|475
1623833690000|2021-06-16 08:54:50|1047.6|1047.2|1047.4|1047.2|1047.6|1047.2|1047.4|1047.2|202
1623833710000|2021-06-16 08:55:10|1047.2|1047|1047.4|1047|1047.4|1047|1047.2|1047|50
1623833750000|2021-06-16 08:55:50|1047.6|1047.2|1047.6|1047.4|1048.2|1047.6|1047.6|1047.2|3005
1623833760000|2021-06-16 08:56:00|1047.8|1047.6|1048.2|1047.6|1048.2|1048|1047.8|1047.6|902
1623833790000|2021-06-16 08:56:30|1048.4|1047.8|1048.8|1048.2|1048.8|1048.2|1048.4|1047.8|0
1623833800000|2021-06-16 08:56:40|1049|1048.4|1049|1048.6|1049|1048.6|1049|1048.4|0
1623833810000|2021-06-16 08:56:50|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048|655
1623833830000|2021-06-16 08:57:10|1048.8||1048.8||1048.8||1048.8||0
1623833920000|2021-06-16 08:58:40|1048.6|1048|1048.2|1047.6|1048.6|1048|1048.2|1047.6|390
1623833940000|2021-06-16 08:59:00||1047.8||1047.8||1047.8||1047.8|0
1623833980000|2021-06-16 08:59:40|1048.4|1048|1048.4|1048|1048.6|1048|1048.4|1048|833
1623834010000|2021-06-16 09:00:10|1048.2|1047.8|1048.2|1047.8|1048.4|1048|1048.2|1047.6|3249
1623834020000|2021-06-16 09:00:20|1048|1047.6|1048.4|1047.8|1048.4|1047.8|1048|1047.6|401
1623834050000|2021-06-16 09:00:50|1048.2|1047.6|1048|1047.8|1048.2|1047.8|1048|1047.4|1359
1623834070000|2021-06-16 09:01:10|1048.2||1048.4||1048.4||1048.2||10
1623834080000|2021-06-16 09:01:20||1048||1048||1048||1048|0
1623834110000|2021-06-16 09:01:50|||||||||162
1623834160000|2021-06-16 09:02:40|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.2|1047.8|7716
1623834190000|2021-06-16 09:03:10|1048.4|1048|1048|1047.6|1048.4|1048|1048|1047.6|850
1623834200000|2021-06-16 09:03:20|1047.8|1047.4|1047.8|1047.4|1048|1047.4|1047.8|1047.4|20
1623834210000|2021-06-16 09:03:30|1048|1047.6|1048.4|1047.8|1048.4|1048|1048|1047.6|1377
1623834220000|2021-06-16 09:03:40|1048||1048||1048||1048||144
1623834240000|2021-06-16 09:04:00|1048.2|1048|1048.4|1047.8|1048.4|1048|1048.2|1047.8|2500
1623834250000|2021-06-16 09:04:10||1048||1048||1048||1048|0
1623834270000|2021-06-16 09:04:30|1048.6|1048.2|1049|1048.6|1049|1048.8|1048.6|1048.2|1698
1623834320000|2021-06-16 09:05:20|1048.8|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|1913
1623834330000|2021-06-16 09:05:30|1048.6|1048.6|1049.2|1048.6|1049.6|1049|1048.6|1048.4|2953
1623834340000|2021-06-16 09:05:40|1049.4|1048.8|1049.6|1049|1049.6|1049.2|1049.4|1048.8|386
1623834350000|2021-06-16 09:05:50|1049.4|1049.2|1049|1048.4|1049.4|1049.2|1049|1048.4|423
1623834370000|2021-06-16 09:06:10|1048.8||1048.8||1048.8||1048.8||0
1623834410000|2021-06-16 09:06:50|||||||||280
1623834430000|2021-06-16 09:07:10|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1623834450000|2021-06-16 09:07:30|1049.2|1048.8|1049.6|1049.2|1049.6|1049.2|1049.2|1048.8|1232
1623834460000|2021-06-16 09:07:40|1049.4|1049.4|1049.6|1049|1049.6|1049.4|1049.4|1049|1907
1623834470000|2021-06-16 09:07:50||1049.4||1049.4||1049.4||1049.4|0
1623834480000|2021-06-16 09:08:00|1049.4|1049.2|1048.6|1048.2|1049.4|1049.2|1048.4|1048|2481
1623834520000|2021-06-16 09:08:40|1048.4|1048|1048.4|1047.8|1048.4|1048|1048|1047.4|926
1623834540000|2021-06-16 09:09:00|1048.2||1048||1048.2||1048||0
1623834550000|2021-06-16 09:09:10|1047.8|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.4|1480
1623834560000|2021-06-16 09:09:20|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|1047.8|1047.4|250
1623834590000|2021-06-16 09:09:50|1047.6||1047.6||1047.8||1047.6||0
1623834600000|2021-06-16 09:10:00|1047.8|1047.6|1048|1047.4|1048|1047.6|1047.6|1047.4|4337
1623834610000|2021-06-16 09:10:10|1048.2|1047.6|1047.8|1047.4|1048.2|1047.6|1047.8|1047.4|560
1623834620000|2021-06-16 09:10:20|1047.6|1047.2|1047.4|1047|1047.6|1047.4|1047.4|1047|1083
1623834630000|2021-06-16 09:10:30|1047.2|1047.2|1047.6|1047.2|1047.6|1047.2|1047.2|1047.2|3079
1623834650000|2021-06-16 09:10:50|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|447
1623834660000|2021-06-16 09:11:00|1048.2|1047.8|1048.2|1048|1048.2|1048|1048.2|1047.8|708
1623834680000|2021-06-16 09:11:20|1048.4|1048.2|1049|1048.4|1049.2|1048.4|1048.4|1048|1249
1623834710000|2021-06-16 09:11:50|1048.8|1048.2|1048.6|1048|1048.8|1048.2|1048.4|1048|2061
1623834720000|2021-06-16 09:12:00|1048.4|1048.4|1048.4|1048|1048.8|1048.4|1048.4|1047.8|600
1623834730000|2021-06-16 09:12:10|1048.6|1048.2|1048.8|1048.2|1048.8|1048.2|1048.6|1048.2|980
1623834740000|2021-06-16 09:12:20||1048.4||1048.2||1048.4||1048.2|500
1623834760000|2021-06-16 09:12:40|1048.6||1048.6||1048.6||1048.6||0
1623834780000|2021-06-16 09:13:00|1048.4|1048|1047.4|1047|1048.4|1048|1047.2|1047|7737
1623834800000|2021-06-16 09:13:20|1047.2|1046.8|1048|1047.4|1048|1047.4|1047|1046.8|8735
1623834810000|2021-06-16 09:13:30|1047.8|1047.6|1047.8|1047.6|1047.8|1047.6|1047.8|1047.6|0
1623834820000|2021-06-16 09:13:40||1047.4||1047.4||1047.4||1047.2|762
1623834830000|2021-06-16 09:13:50||1047.6||1047.6||1047.6||1047.6|0
1623834850000|2021-06-16 09:14:10|1047.6|1047.4|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|2583
1623834860000|2021-06-16 09:14:20||1047.6||1047.4||1047.6||1047.4|500
1623834890000|2021-06-16 09:14:50|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|251
1623834900000|2021-06-16 09:15:00|1047.4|1047|1046.8|1046|1047.4|1047|1046.8|1046|809
1623834910000|2021-06-16 09:15:10|1046.4|1046.2|1045.4|1045|1046.4|1046.2|1045.4|1045|1907
1623834920000|2021-06-16 09:15:20|1045.2|1044.8|1044.2|1043.8|1045.2|1044.8|1044.2|1043.8|3231
1623834930000|2021-06-16 09:15:30|1044.4|1044|1044.4|1043.8|1044.8|1044.4|1044|1043.4|6320
1623834940000|2021-06-16 09:15:40|1044.6|1044|1044.6|1044|1044.8|1044.2|1044.2|1044|1300
1623834950000|2021-06-16 09:15:50|1044.4|1043.8|1044|1043.4|1044.4|1043.8|1043.6|1043.4|1087
1623834960000|2021-06-16 09:16:00|1044.2|1043.6|1044.2|1043.8|1044.2|1043.8|1044|1043.6|0
1623834970000|2021-06-16 09:16:10|1044|1043.6|1044|1043.4|1044|1043.6|1043.6|1043|633
1623834980000|2021-06-16 09:16:20|1043.6||1044||1044||1043.6||894
1623835000000|2021-06-16 09:16:40|1044.2|1043.6|1043|1042.4|1044.2|1043.6|1043|1042.4|2249
1623835010000|2021-06-16 09:16:50||1042.6||1042.6||1042.6||1042.6|0
1623835030000|2021-06-16 09:17:10|||||||||324
1623835040000|2021-06-16 09:17:20|1043.2|1042.8|1043.2|1042.6|1043.2|1042.8|1043.2|1042.6|955
1623835050000|2021-06-16 09:17:30||1042.8||1042.8||1042.8||1042.8|0
1623835060000|2021-06-16 09:17:40|||||||||1000
1623835070000|2021-06-16 09:17:50|1043.4|1043|1043.2|1042.6|1043.4|1043|1042.6|1042|9112
1623835080000|2021-06-16 09:18:00|1043.4|1042.8|1043.2|1042.8|1043.4|1043.2|1043.2|1042.8|4878
1623835100000|2021-06-16 09:18:20|||||||||150
1623835120000|2021-06-16 09:18:40|1043|1042|1043.2|1042.4|1043.2|1042.4|1042.8|1041.8|11714
1623835130000|2021-06-16 09:18:50||1042.8||1042.8||1042.8||1042.8|0
1623835190000|2021-06-16 09:19:50|1043.4|1043|1043.4|1042.8|1044|1043.4|1043|1042.8|19560
1623835200000|2021-06-16 09:20:00|1043.2||1043||1043.2||1043||0
1623835210000|2021-06-16 09:20:10|1043.2|1043|1043.2|1042.8|1043.2|1043|1043.2|1042.8|1422
1623835240000|2021-06-16 09:20:40|1043.4|1043|1043.4|1043|1043.6|1043|1043.4|1042.8|1803
1623835260000|2021-06-16 09:21:00|1043.6|1043.2|1043.8|1043.4|1043.8|1043.4|1043.6|1043.2|3173
1623835290000|2021-06-16 09:21:30|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1042.8|651
1623835300000|2021-06-16 09:21:40|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|0
1623835310000|2021-06-16 09:21:50|1043.6|1043.2|1043.2|1043|1043.6|1043.2|1043.2|1042.6|671
1623835320000|2021-06-16 09:22:00|1043|1042.8|1042.8|1042.2|1043|1042.8|1042.8|1042.2|127
1623835330000|2021-06-16 09:22:10|1042.6|1042|1042.6|1042.4|1042.6|1042.4|1042.6|1042|0
1623835340000|2021-06-16 09:22:20|1042.4|1042|1041.8|1041.2|1042.4|1042|1041.8|1041.2|184
1623835350000|2021-06-16 09:22:30|1042|1041.4|1042.4|1041.6|1042.4|1041.6|1042|1041.4|679
1623835360000|2021-06-16 09:22:40|1042.6|1041.8|1044|1043.4|1044|1043.4|1042.6|1041.8|2871
1623835370000|2021-06-16 09:22:50|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|0
1623835380000|2021-06-16 09:23:00|1044||1044||1044||1044||0
1623835390000|2021-06-16 09:23:10|1044.2||1044.2||1044.2||1044.2||0
1623835400000|2021-06-16 09:23:20|1044.4|1043.8|1044.4|1043.8|1044.6|1044|1044.4|1043.6|500
1623835410000|2021-06-16 09:23:30|1044.6|1044|1044.6|1044|1044.6|1044|1044.6|1044|0
1623835420000|2021-06-16 09:23:40|1044.4||1044.6||1044.6||1044.4||0
1623835430000|2021-06-16 09:23:50||1044.2||1044.2||1044.2||1044|0
1623835440000|2021-06-16 09:24:00|1044.8|1044.4|1045.2|1044.6|1045.6|1044.8|1044.8|1044.4|2385
1623835460000|2021-06-16 09:24:20||1044.8||1044.6||1044.8||1044.6|0
1623835500000|2021-06-16 09:25:00||1044.8||1044.8||1044.8||1044.8|0
1623835510000|2021-06-16 09:25:10|1045.4|1045|1045.4|1044.8|1045.6|1045.2|1045.4|1044.8|2952
1623835520000|2021-06-16 09:25:20|1045.2|1044.6|1044.6|1044|1045.2|1044.6|1044.6|1044|1325
1623835530000|2021-06-16 09:25:30|1044.8|1044.4|1045|1044.4|1045|1044.4|1044.8|1044.4|0
1623835560000|2021-06-16 09:26:00|1045.2|1044.6|1045.4|1044.8|1045.6|1045|1045.2|1044.6|921
1623835580000|2021-06-16 09:26:20|1045|1045|1045|1044.6|1045.4|1045|1045|1044.6|882
1623835600000|2021-06-16 09:26:40|1045.2|1044.8|1045.6|1045|1045.6|1045|1045.2|1044.8|1255
1623835620000|2021-06-16 09:27:00|1045.4||1045.4||1045.4||1045.4||0
1623835630000|2021-06-16 09:27:10|1045.2|1044.8|1043.6|1043|1045.2|1044.8|1043.6|1043|4170
1623835640000|2021-06-16 09:27:20|1043.4|1042.8|1043.2|1042.8|1043.4|1043|1043.2|1042.8|980
1623835670000|2021-06-16 09:27:50|||||||||18
1623835690000|2021-06-16 09:28:10|1043|1042.6|1043|1042.8|1043.2|1042.8|1043|1042.4|564
1623835720000|2021-06-16 09:28:40|1042.8|1042.6|1042.6|1042|1042.8|1042.6|1042.6|1042|1100
1623835730000|2021-06-16 09:28:50|1042.4||1042.4||1042.4||1042.4||0
1623835740000|2021-06-16 09:29:00|1042.2|1041.8|1042|1041.4|1042.2|1041.8|1042|1041.4|553
1623835760000|2021-06-16 09:29:20|1041.8|1041.2|1041|1040.4|1041.8|1041.2|1041|1040.4|6938
1623835770000|2021-06-16 09:29:30|1041.2|1040.6|1041.4|1040.8|1041.6|1041|1041.2|1040.6|4393
1623835780000|2021-06-16 09:29:40|1041.6|1041|1042.6|1041.6|1042.6|1041.6|1041.6|1041|0
1623835790000|2021-06-16 09:29:50|1042.8|1041.8|1042.8|1042.4|1042.8|1042.4|1042.6|1041.8|250
1623835800000|2021-06-16 09:30:00|1040|1039.8|1041.6|1040.8|1042.6|1041.4|1040|1039.8|161386
1623835810000|2021-06-16 09:30:10|1041.8|1041|1042.2|1041.6|1042.2|1041.6|1041.8|1041|1226
1623835820000|2021-06-16 09:30:20|1042|1041.2|1042|1041.2|1042.2|1041.4|1041.8|1041|6875
1623835830000|2021-06-16 09:30:30|1042.2|1041.4|1042|1041.6|1042.6|1042|1042|1041.2|3306
1623835840000|2021-06-16 09:30:40||1041.8||1041.6||1041.8||1041.6|668
1623835860000|2021-06-16 09:31:00|1042.2|1041.8|1042.2|1041.6|1042.6|1041.8|1042|1041.6|4257
1623835870000|2021-06-16 09:31:10||1041.8||1041.8||1041.8||1041.8|0
1623835880000|2021-06-16 09:31:20|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|141
1623835890000|2021-06-16 09:31:30|||||||||198
1623835910000|2021-06-16 09:31:50|||||||||225
1623835920000|2021-06-16 09:32:00|1042|1041.6|1041.6|1040.8|1042|1041.8|1041.6|1040.8|1997
1623835930000|2021-06-16 09:32:10|1041.8|1041|1041|1040|1041.8|1041|1041|1040|287
1623835940000|2021-06-16 09:32:20|1040.8||1040.8||1040.8||1040.8||0
1623835950000|2021-06-16 09:32:30|1040.6|1039.8|1040.4|1039.8|1040.6|1039.8|1040.4|1039.8|0
1623835960000|2021-06-16 09:32:40|1040.6|1040|1040.6|1040|1040.6|1040|1040.6|1040|500
1623835970000|2021-06-16 09:32:50|1040.4|1040.2|1040.6|1040.2|1040.6|1040.2|1040.4|1040.2|0
1623835990000|2021-06-16 09:33:10|1040.4|1039.8|1040.6|1040|1040.6|1040|1040.4|1039.8|1365
1623836000000|2021-06-16 09:33:20|1040.4||1040.4||1040.4||1040.4||0
1623836010000|2021-06-16 09:33:30|1040.2|1039.8|1040.4|1040|1040.4|1040|1040.2|1039.6|1000
1623836020000|2021-06-16 09:33:40|1040.6|1040.2|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|3472
1623836030000|2021-06-16 09:33:50|1041|1040.6|1041|1040.8|1041|1040.8|1041|1040.6|160
1623836040000|2021-06-16 09:34:00|1041.2|1041|1041.6|1041.2|1041.8|1041.2|1041.2|1041|2253
1623836050000|2021-06-16 09:34:10|1041.8|1041.4|1042|1041.4|1042|1041.4|1041.8|1041.4|2000
1623836070000|2021-06-16 09:34:30|1041.8|1041|1042|1041|1042|1041|1041.8|1041|1092
1623836080000|2021-06-16 09:34:40||1041.4||1041.4||1041.4||1041.4|0
1623836100000|2021-06-16 09:35:00|1041.6||1041.6||1041.6||1041.6||0
1623836110000|2021-06-16 09:35:10|1041.4|1041|1041|1040.2|1041.4|1041|1041|1040|5091
1623836120000|2021-06-16 09:35:20|1040.8|1040|1040.6|1039.6|1040.8|1040|1040|1039.4|4188
1623836130000|2021-06-16 09:35:30|1040.4|1039.8|1040.4|1039.8|1040.4|1040|1040.4|1039.8|0
1623836140000|2021-06-16 09:35:40||1040||1040.2||1040.2||1040|0
1623836150000|2021-06-16 09:35:50|1040.6|1040.4|1040.6|1040.2|1040.6|1040.4|1040.4|1040.2|1515
1623836160000|2021-06-16 09:36:00||1040.4||1040.4||1040.4||1040.4|0
1623836170000|2021-06-16 09:36:10|1040.8|1040.6|1041|1040.2|1041.2|1040.6|1040.6|1040.2|2741
1623836180000|2021-06-16 09:36:20|1041.2|1040.4|1041.6|1041|1041.6|1041|1041.2|1040.4|0
1623836190000|2021-06-16 09:36:30|1041.4||1041.4||1041.4||1041.4||633
1623836200000|2021-06-16 09:36:40|1041.2|1040.6|1041.4|1041|1041.4|1041|1040.8|1040.2|5838
1623836220000|2021-06-16 09:37:00|1041.2|1040.8|1041.2|1040.4|1041.2|1040.8|1041|1040.2|387
1623836240000|2021-06-16 09:37:20||1040.6||1040.6||1040.6||1040.6|0
1623836260000|2021-06-16 09:37:40|1041||1041||1041||1041||7
1623836270000|2021-06-16 09:37:50|1040.8||1040.8||1040.8||1040.8||0
1623836280000|2021-06-16 09:38:00|1040.6|1040.2|1041|1040.4|1041|1040.6|1040.6|1040.2|768
1623836290000|2021-06-16 09:38:10|1041.2|1040.6|1041.4|1040.8|1041.4|1040.8|1041.2|1040.6|45
1623836300000|2021-06-16 09:38:20||1041||1041||1041||1041|0
1623836330000|2021-06-16 09:38:50||1041.2||1041.2||1041.2||1041.2|148
1623836340000|2021-06-16 09:39:00|||||||||74
1623836350000|2021-06-16 09:39:10|1041.6|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|814
1623836360000|2021-06-16 09:39:20|1041.8||1041.6||1041.8||1041.6||0
1623836380000|2021-06-16 09:39:40|||||||||2
1623836390000|2021-06-16 09:39:50|||||||||403
1623836410000|2021-06-16 09:40:10|1041.8|1041.4|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|25514
1623836420000|2021-06-16 09:40:20|1042|1041.6|1043.6|1043.2|1044|1043.4|1042|1041.4|53361
1623836430000|2021-06-16 09:40:30|1043.8||1043.8||1043.8||1043.8||0
1623836440000|2021-06-16 09:40:40|1043.6|1043|1043.4|1043.2|1043.6|1043.2|1043.2|1042.8|939
1623836450000|2021-06-16 09:40:50|1043.2|1042.8|1043.2|1042.4|1043.2|1042.8|1043.2|1042.4|138
1623836460000|2021-06-16 09:41:00|1043||1043||1043||1042.8||0
1623836490000|2021-06-16 09:41:30|1043.2|1042.6|1043.4|1042.8|1043.4|1042.8|1043.2|1042.6|554
1623836500000|2021-06-16 09:41:40||1043||1043||1043||1043|0
1623836520000|2021-06-16 09:42:00|1043.2|1042.8|1042.2|1042|1043.2|1042.8|1042.2|1041.6|775
1623836530000|2021-06-16 09:42:10|1042.4|1041.8|1043.2|1042.6|1043.2|1042.8|1042.4|1041.8|1162
1623836540000|2021-06-16 09:42:20|1043.4||1043.4||1043.4||1043.4||0
1623836550000|2021-06-16 09:42:30|1043.6|1042.8|1043.6|1042.8|1043.6|1043|1043.6|1042.8|9
1623836560000|2021-06-16 09:42:40||1043||1043||1043||1043|0
1623836580000|2021-06-16 09:43:00|1043.4|1042.8|1043.2|1042.6|1043.4|1042.8|1043.2|1042.6|389
1623836590000|2021-06-16 09:43:10|1043.4||1043.4||1043.4||1043.4||0
1623836600000|2021-06-16 09:43:20||1042.8||1042.6||1042.8||1042.6|0
1623836610000|2021-06-16 09:43:30|1043.6|1042.8|1043.6|1042.8|1043.6|1042.8|1043.6|1042.8|0
1623836620000|2021-06-16 09:43:40||1043||1042.8||1043||1042.8|0
1623836630000|2021-06-16 09:43:50|1043.8|1043|1043.8|1043.2|1043.8|1043.2|1043.8|1043|0
1623836640000|2021-06-16 09:44:00|1043.6||1043.6||1043.6||1043.6||0
1623836690000|2021-06-16 09:44:50|1043.4|1043|1043.6|1043|1043.6|1043|1043.2|1042.6|835
1623836710000|2021-06-16 09:45:10|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|0
1623836720000|2021-06-16 09:45:20|1043.2|1042.6|1043.2|1042.6|1043.4|1042.6|1043.2|1042.6|0
1623836730000|2021-06-16 09:45:30|1043.4|1042.8|1043|1042.6|1043.4|1042.8|1043|1042.6|171
1623836740000|2021-06-16 09:45:40|1042.8|1042.4|1043|1042.4|1043|1042.8|1042.8|1042.2|2852
1623836750000|2021-06-16 09:45:50|1043.2|1042.6|1043.4|1042.8|1043.4|1043|1043.2|1042.6|1059
1623836770000|2021-06-16 09:46:10|1043.2||1043.4||1043.4||1043.2||0
1623836780000|2021-06-16 09:46:20||1043||1043||1043||1043|0
1623836800000|2021-06-16 09:46:40|1043.6|1043.2|1044|1043.4|1044|1043.6|1043.6|1043.2|1449
1623836810000|2021-06-16 09:46:50||1043.6||1043.6||1043.6||1043.6|0
1623836860000|2021-06-16 09:47:40|1044.2|1043.8|1044.6|1044.2|1044.6|1044.2|1044|1043.6|1124
1623836870000|2021-06-16 09:47:50|1044.8|1044.4|1045|1044.4|1045|1044.4|1044.8|1044.4|1484
1623836880000|2021-06-16 09:48:00||1044.6||1044.6||1044.6||1044.6|0
1623836900000|2021-06-16 09:48:20|1045.2|1044.8|1045.4|1044.8|1045.4|1045|1045.2|1044.8|848
1623836910000|2021-06-16 09:48:30|1045.2||1045.2||1045.2||1045.2||0
1623836960000|2021-06-16 09:49:20|1045|1044.6|1044.4|1043.8|1045|1044.6|1044.4|1043.6|833
1623837000000|2021-06-16 09:50:00|1044.2|1043.6|1044.2|1043.8|1044.4|1043.8|1044.2|1043.6|0
1623837070000|2021-06-16 09:51:10|1044.4|1044|1045.4|1045|1045.4|1045|1044.4|1043.8|3312
1623837080000|2021-06-16 09:51:20|1045.6|1045.2|1046|1045.4|1046|1045.4|1045.6|1045.2|556
1623837090000|2021-06-16 09:51:30|||||||||100
1623837100000|2021-06-16 09:51:40|1045.8|1045.2|1046|1045.4|1046|1045.4|1045.6|1045|392
1623837120000|2021-06-16 09:52:00|1046.2|1045.8|1046|1045.4|1046.2|1045.8|1046|1045.4|100
1623837140000|2021-06-16 09:52:20|1045.8|1045.2|1045.6|1045.2|1046|1045.2|1045.6|1044.8|2144
1623837150000|2021-06-16 09:52:30|1045.8|1045.4|1046.2|1045.4|1046.2|1045.4|1045.8|1045.2|980
1623837180000|2021-06-16 09:53:00|1046.4|1045.6|1047|1046.4|1047|1046.4|1046.4|1045.6|606
1623837190000|2021-06-16 09:53:10|1047.2|1046.6|1047.4|1046.6|1047.4|1046.6|1047.2|1046.6|0
1623837200000|2021-06-16 09:53:20|1047|1046.8|1046.2|1045.6|1047|1046.8|1046.2|1045.4|3270
1623837210000|2021-06-16 09:53:30|1046.4|1045.8|1046.4|1046|1046.4|1046|1046.4|1045.6|500
1623837250000|2021-06-16 09:54:10|1046.6|1046.2|1046.8|1046.2|1046.8|1046.2|1046.6|1046.2|611
1623837260000|2021-06-16 09:54:20|1046.4|1046|1046.4|1046|1046.8|1046|1046.4|1046|644
1623837280000|2021-06-16 09:54:40|1046.6|1046.4|1046.4|1046|1047|1046.4|1046.4|1046|5226
1623837290000|2021-06-16 09:54:50|1046.6|1046.2|1046.8|1045.8|1047|1046.2|1046.2|1045.4|12106
1623837300000|2021-06-16 09:55:00|1047|1046.2|1048.2|1047.6|1048.4|1048|1047|1046.2|14280
1623837310000|2021-06-16 09:55:10|1048.4|1048.2|1048.6|1048|1048.8|1048.2|1048.2|1047.6|5000
1623837320000|2021-06-16 09:55:20|1048|1047.8|1048|1047.2|1048|1047.8|1047.8|1047.2|403
1623837330000|2021-06-16 09:55:30||1047.4||1047.4||1047.4||1047.4|0
1623837350000|2021-06-16 09:55:50|1047.8|1047.2|1047.6|1047|1047.8|1047.2|1047.6|1047|289
1623837360000|2021-06-16 09:56:00|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|0
1623837380000|2021-06-16 09:56:20|1047.2|1046.6|1047.2|1046.6|1047.4|1046.8|1047|1046.4|4203
1623837390000|2021-06-16 09:56:30||1046.4||1046.6||1046.6||1046.4|0
1623837400000|2021-06-16 09:56:40|1047.4|1046.8|1047.6|1047|1047.6|1047|1047.4|1046.8|494
1623837420000|2021-06-16 09:57:00|1047.8|1047.2|1047.8|1047.4|1048.2|1047.6|1047.8|1047.2|3164
1623837430000|2021-06-16 09:57:10|1047.6|1047.2|1047.4|1046.8|1047.6|1047.4|1047.2|1046.8|1410
1623837440000|2021-06-16 09:57:20|1047.6|1047|1047.6|1047|1047.6|1047|1047.6|1047|480
1623837450000|2021-06-16 09:57:30|1047|1046.8|1047.6|1047|1047.6|1047|1047|1046.8|2222
1623837470000|2021-06-16 09:57:50|1047.4||1047.4||1047.4||1047.4||0
1623837480000|2021-06-16 09:58:00|1047.2|1046.8|1047.4|1046.8|1047.4|1046.8|1047.2|1046.6|789
1623837510000|2021-06-16 09:58:30||1047||1047||1047||1046.8|0
1623837530000|2021-06-16 09:58:50|1047.6|1047.2|1048.2|1047.6|1048.2|1047.6|1047.6|1047.2|1528
1623837550000|2021-06-16 09:59:10|1048|1047.4|1048.4|1047.4|1048.4|1047.4|1047.8|1047.2|681
1623837570000|2021-06-16 09:59:30|1048.2|1047.6|1048.6|1047.8|1048.6|1047.8|1048.2|1047.6|2000
1623837580000|2021-06-16 09:59:40|1048.8|1048|1049|1048.2|1049|1048.2|1048.8|1048|0
1623837590000|2021-06-16 09:59:50||1048.4||1048.4||1048.4||1048.4|0
1623837600000|2021-06-16 10:00:00||1048.6||1048.6||1048.6||1048.4|0
1623837610000|2021-06-16 10:00:10|1048.8|1048.4|1048.8|1048.2|1048.8|1048.4|1048.6|1048.2|248
1623837620000|2021-06-16 10:00:20|1048.6|1047.8|1048.4|1047.8|1048.6|1047.8|1048.2|1047.6|499
1623837640000|2021-06-16 10:00:40|1048.2|1047.6|1048.4|1047.8|1048.4|1047.8|1048.2|1047.6|769
1623837690000|2021-06-16 10:01:30||1048||1048||1048||1048|0
1623837710000|2021-06-16 10:01:50|1048.2|1047.8|1048|1047.4|1048.2|1047.8|1048|1047.4|340
1623837720000|2021-06-16 10:02:00|1048.2|1047.8|1048|1047.4|1048.2|1047.8|1048|1047.4|149
1623837760000|2021-06-16 10:02:40|1047.8||1047.8||1048||1047.8||0
1623837780000|2021-06-16 10:03:00|1047.6||1047.6||1047.6||1047.6||0
1623837790000|2021-06-16 10:03:10|1047.4|1047.2|1048|1047.6|1048|1047.6|1047.4|1046.8|3207
1623837800000|2021-06-16 10:03:20||1047.8||1047.6||1047.8||1047.4|500
1623837830000|2021-06-16 10:03:50|1047.8|1047.2|1047.6|1047|1047.8|1047.2|1047.6|1047|1159
1623837840000|2021-06-16 10:04:00||1047.2||1047.2||1047.2||1047.2|0
1623837850000|2021-06-16 10:04:10|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|2083
1623837870000|2021-06-16 10:04:30|1048.2||1048||1048.2||1048||110
1623837900000|2021-06-16 10:05:00|1047.8|1047.4|1047.6|1047.4|1047.8|1047.4|1047.6|1047.4|586
1623837920000|2021-06-16 10:05:20|1047.4|1047.2|1047.2|1046.6|1047.4|1047.2|1047.2|1046.6|1077
1623837930000|2021-06-16 10:05:30||1046.8||1046.6||1046.8||1046.6|200
1623837950000|2021-06-16 10:05:50|1047.4|1046.8|1048|1047.4|1048|1047.4|1047.4|1046.8|707
1623837960000|2021-06-16 10:06:00|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048|1047.6|0
1623837980000|2021-06-16 10:06:20|1048.4|1047.8|1048.8|1048.2|1048.8|1048.2|1048.4|1047.6|3724
1623837990000|2021-06-16 10:06:30|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|400
1623838000000|2021-06-16 10:06:40|1049.2|1048.6|1049.6|1049|1049.6|1049|1049.2|1048.6|10199
1623838020000|2021-06-16 10:07:00|1049.8|1049.2|1049.6|1049|1050.6|1050.2|1049.6|1049|34778
1623838030000|2021-06-16 10:07:10|1049.4|1048.8|1048.8|1048.2|1049.4|1049.2|1048.2|1047.6|8418
1623838040000|2021-06-16 10:07:20|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|0
1623838060000|2021-06-16 10:07:40|1048.8||1049||1049||1048.8||0
1623838100000|2021-06-16 10:08:20||1048.6||1048.4||1048.6||1048.4|0
1623838140000|2021-06-16 10:09:00|||||||||10
1623838170000|2021-06-16 10:09:30||1048.6||1048.8||1048.8||1048.6|0
1623838180000|2021-06-16 10:09:40|1049.2|1049|1049.6|1048.8|1049.8|1049.2|1049.2|1048.8|2161
1623838190000|2021-06-16 10:09:50|1049.4||1049.6||1049.6||1049.4||0
1623838200000|2021-06-16 10:10:00|1049.8||1049.6||1049.8||1049.6||0
1623838240000|2021-06-16 10:10:40|1049.8|1049|1049.8|1049|1049.8|1049|1049.8|1049|0
1623838250000|2021-06-16 10:10:50|1050|1049.2|1050|1049.2|1050|1049.2|1050|1049.2|0
1623838280000|2021-06-16 10:11:20|1049.8||1049.6||1049.8||1049.6||0
1623838300000|2021-06-16 10:11:40||1049.4||1049.2||1049.4||1049.2|0
1623838320000|2021-06-16 10:12:00|1049.8|1049.4|1050|1049.6|1050.6|1050|1049.8|1049.4|663
1623838330000|2021-06-16 10:12:10|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.2|686
1623838340000|2021-06-16 10:12:20|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1050|1049.6|2363
1623838360000|2021-06-16 10:12:40|1049.8|1049.4|1049|1048.8|1049.8|1049.4|1049|1048.8|372
1623838370000|2021-06-16 10:12:50|1048.8|1048.6|1048.8|1048.4|1048.8|1048.6|1048.8|1048.2|2
1623838390000|2021-06-16 10:13:10|1049||1049||1049.2||1048.8||0
1623838400000|2021-06-16 10:13:20|1048.8||1048.8||1048.8||1048.8||0
1623838420000|2021-06-16 10:13:40|1048.6|1048.6|1048.6|1048.2|1048.6|1048.6|1048.6|1048.2|341
1623838430000|2021-06-16 10:13:50|1048.8|1048.4|1048.6|1048.2|1049|1048.6|1048.6|1048.2|1665
1623838440000|2021-06-16 10:14:00|1048.8|1048.4|1049.2|1048.6|1049.2|1048.6|1048.8|1048.4|290
1623838450000|2021-06-16 10:14:10|1049.4|1048.8|1049.6|1049|1049.6|1049|1049.4|1048.8|234
1623838460000|2021-06-16 10:14:20||1049.2||1049.2||1049.2||1049.2|0
1623838500000|2021-06-16 10:15:00|1049.4|1049|1048.8|1048.2|1049.4|1049|1048.8|1048.2|6254
1623838510000|2021-06-16 10:15:10|1049|1048.4|1049.2|1048.6|1049.2|1048.6|1049|1048.4|435
1623838520000|2021-06-16 10:15:20|1049.4|1048.8|1049.6|1049|1049.6|1049|1049.4|1048.8|0
1623838530000|2021-06-16 10:15:30|1049.8|1049.2|1050|1049.4|1050.2|1049.6|1049.8|1049.2|11437
1623838540000|2021-06-16 10:15:40|1050.2|1049.6|1050.2|1049.8|1050.2|1049.8|1050.2|1049.6|0
1623838560000|2021-06-16 10:16:00|1050.4|1050.2|1049.8|1049.4|1050.4|1050.2|1049.8|1049.4|2826
1623838590000|2021-06-16 10:16:30|1050|1049.6|1050|1049.6|1050|1049.8|1049.8|1049.4|1017
1623838680000|2021-06-16 10:18:00|1050.2|1049.8|1050|1049.6|1050.2|1050|1050|1049.6|1230
1623838700000|2021-06-16 10:18:20||1049.8||1049.6||1049.8||1049.6|0
1623838780000|2021-06-16 10:19:40|1049.8|1049.8|1050|1049.6|1050|1049.8|1049.8|1049.6|1719
1623838800000|2021-06-16 10:20:00|1050.2|1049.8|1050.2|1049.8|1050.8|1050.4|1050|1049.6|8135
1623838810000|2021-06-16 10:20:10|1050||1050.2||1050.2||1050||0
1623838820000|2021-06-16 10:20:20|1050|1049.6|1049.8|1049.6|1050|1049.6|1049.8|1049.6|193
1623838830000|2021-06-16 10:20:30|1050|1049.4|1049.8|1049.4|1050|1049.4|1049.8|1049.2|228
1623838900000|2021-06-16 10:21:40|1049.6|1049.2|1049.6|1049.4|1049.6|1049.4|1049.6|1049.2|196
1623838910000|2021-06-16 10:21:50|1049.4|1049.2|1049.4|1049.2|1049.4|1049.2|1049.4|1049|960
1623838920000|2021-06-16 10:22:00||1049||1049||1049.2||1049|769
1623838980000|2021-06-16 10:23:00|1049.2|1048.8|1049|1048.6|1049.2|1048.8|1048.8|1048.2|599
1623839000000|2021-06-16 10:23:20|1048.8|1048.4|1049.6|1049.2|1049.6|1049.2|1048.6|1048.2|2372
1623839020000|2021-06-16 10:23:40|1049.4|1049|1049.2|1048.6|1049.4|1049|1049.2|1048.6|582
1623839030000|2021-06-16 10:23:50|1049|1048.4|1048.6|1048|1049|1048.4|1048.6|1048|182
1623839040000|2021-06-16 10:24:00|1048.8|1048.2|1049.2|1048.8|1049.2|1048.8|1048.8|1048.2|408
1623839050000|2021-06-16 10:24:10|1049.4||1049.4||1049.4||1049.4||0
1623839060000|2021-06-16 10:24:20||1049||1049||1049||1049|180
1623839080000|2021-06-16 10:24:40|1049.6||1049.6||1049.8||1049.6||0
1623839100000|2021-06-16 10:25:00|1049.8|1049.2|1050|1049.6|1050|1049.6|1049.8|1049.2|275
1623839110000|2021-06-16 10:25:10|1050.2|1049.8|1050.2|1049.8|1050.4|1050|1050|1049.6|3170
1623839120000|2021-06-16 10:25:20|1050.4|1050|1050.4|1049.8|1050.4|1050|1050.4|1049.8|0
1623839130000|2021-06-16 10:25:30|1050.2|1049.6|1049.8|1049.4|1050.2|1049.8|1049.8|1049.4|2736
1623839150000|2021-06-16 10:25:50|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|660
1623839160000|2021-06-16 10:26:00||1049.4||1049.4||1049.4||1049.4|0
1623839170000|2021-06-16 10:26:10||1049.6||1049.6||1049.6||1049.6|0
1623839180000|2021-06-16 10:26:20|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.4|47
1623839200000|2021-06-16 10:26:40|1050.2|1049.4|1050.2|1049.6|1050.4|1050|1050.2|1049.4|1426
1623839210000|2021-06-16 10:26:50|1050||1050||1050||1050||0
1623839220000|2021-06-16 10:27:00|1050.2||1050||1050.2||1050||0
1623839260000|2021-06-16 10:27:40|1049.8||1049.8||1049.8||1049.8||0
1623839270000|2021-06-16 10:27:50|1049.6|1049.4|1050|1049.4|1050|1049.6|1049.6|1049.4|1609
1623839280000|2021-06-16 10:28:00|1050.2|1049.6|1050|1049.4|1050.2|1049.6|1050|1049.4|0
1623839310000|2021-06-16 10:28:30|1050.2|1049.6|1050|1049.8|1050.2|1049.8|1050|1049.6|564
1623839320000|2021-06-16 10:28:40|1050.2|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|310
1623839450000|2021-06-16 10:30:50|1050|1049.6|1050.8|1050.2|1050.8|1050.2|1050|1049.6|3126
1623839460000|2021-06-16 10:31:00|1051|1050.4|1051.4|1050.8|1051.4|1050.8|1051|1050.4|0
1623839470000|2021-06-16 10:31:10|1051.2|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.4|325
1623839520000|2021-06-16 10:32:00|||||||||500
1623839530000|2021-06-16 10:32:10|1051.4|1051|1051.6|1051|1051.6|1051|1051.4|1051|0
1623839540000|2021-06-16 10:32:20|||||||||95
1623839550000|2021-06-16 10:32:30|1051.4|1050.8|1051|1050.8|1051.4|1050.8|1051|1050.8|139
1623839560000|2021-06-16 10:32:40|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|124
1623839570000|2021-06-16 10:32:50|1050.6|1050.2|1050.8|1050.4|1050.8|1050.4|1050.6|1050.2|8
1623839580000|2021-06-16 10:33:00|1051||1051||1051||1051||0
1623839610000|2021-06-16 10:33:30|1050.4|1050.2|1051|1050.4|1051|1050.4|1050.4|1050|10364
1623839620000|2021-06-16 10:33:40|1051.2|1050.6|1051.4|1050.8|1051.4|1050.8|1051.2|1050.6|869
1623839640000|2021-06-16 10:34:00|1051.6|1051|1051.8|1051.2|1052|1051.4|1051.6|1051|1426
1623839650000|2021-06-16 10:34:10|1052|1051.4|1052|1051.4|1052|1051.4|1051.8|1051.2|1200
1623839660000|2021-06-16 10:34:20|1051.8|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|250
1623839670000|2021-06-16 10:34:30|1051.6|1051.2|1052|1051.4|1052|1051.4|1051.6|1051.2|742
1623839700000|2021-06-16 10:35:00|1051.8|1051.2|1051.4|1051.2|1051.8|1051.2|1051.4|1051.2|146
1623839720000|2021-06-16 10:35:20|1051.2|1050.8|1051|1050.4|1051.2|1050.8|1051|1050.4|213
1623839730000|2021-06-16 10:35:30|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|0
1623839740000|2021-06-16 10:35:40||1050.4||1050.4||1050.4||1050.4|0
1623839770000|2021-06-16 10:36:10|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1623839790000|2021-06-16 10:36:30|1050.8|1050.4|1050.8|1050.2|1050.8|1050.4|1050.6|1050.2|130
1623839810000|2021-06-16 10:36:50|1051|1050.4|1051|1050.4|1051|1050.4|1051|1050.4|0
1623839860000|2021-06-16 10:37:40|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|0
1623839880000|2021-06-16 10:38:00|1050.6|1050|1050.6|1050.4|1050.6|1050.4|1050.4|1050|1359
1623839900000|2021-06-16 10:38:20|1050.8|1050.6|1051|1050.4|1051|1050.6|1050.6|1050.4|1236
1623839910000|2021-06-16 10:38:30|1050.8||1050.8||1050.8||1050.8||0
1623839960000|2021-06-16 10:39:20|1051|1050.2|1050.4|1050.2|1051|1050.2|1050.4|1050|4256
1623839970000|2021-06-16 10:39:30|1050.6|1050.4|1050.8|1050.2|1051|1050.4|1050.6|1050.2|1218
1623839990000|2021-06-16 10:39:50|1050.6||1050.6||1050.6||1050.6||0
1623840040000|2021-06-16 10:40:40||1050.4||1050.2||1050.4||1050.2|500
1623840060000|2021-06-16 10:41:00|1050.4|1050|1050.4|1049.8|1050.4|1050|1050.2|1049.8|360
1623840070000|2021-06-16 10:41:10|1050.2|1050.2|1050.2|1049.6|1050.2|1050.2|1050.2|1049.6|146
1623840090000|2021-06-16 10:41:30|1050|1049.4|1050.2|1049.6|1050.4|1049.6|1050|1049.2|1092
1623840100000|2021-06-16 10:41:40|1050.4|1050|1050.6|1050|1050.6|1050|1050.4|1050|0
1623840110000|2021-06-16 10:41:50||1050.2||1050.2||1050.2||1050.2|0
1623840150000|2021-06-16 10:42:30|1050.8|1050.4|1050.6|1050.2|1051|1050.6|1050.6|1050.2|2179
1623840170000|2021-06-16 10:42:50|1050.4|1050|1050.4|1050|1050.6|1050|1050.4|1050|318
1623840180000|2021-06-16 10:43:00|1050.2|1050.2|1050|1049.6|1050.2|1050.2|1050|1049.6|625
1623840190000|2021-06-16 10:43:10|1050.2|1049.8|1050.2|1050|1050.2|1050|1050.2|1049.8|883
1623840200000|2021-06-16 10:43:20|1050.4|1050.2|1050.8|1050.2|1050.8|1050.2|1050.4|1050.2|701
1623840230000|2021-06-16 10:43:50||1050.4||1050.4||1050.4||1050.4|0
1623840240000|2021-06-16 10:44:00|1051|1050.6|1051.2|1050.6|1051.2|1050.6|1051|1050.6|0
1623840270000|2021-06-16 10:44:30|1051.4|1050.8|1051.6|1050.8|1051.6|1050.8|1051.4|1050.8|0
1623840280000|2021-06-16 10:44:40|1051.8|1051|1052|1051.2|1052|1051.2|1051.8|1051|0
1623840290000|2021-06-16 10:44:50|1051.2|1051|1052.2|1051.4|1052.2|1051.4|1051.2|1051|3000
1623840300000|2021-06-16 10:45:00|1051.8||1051.8||1051.8||1051.8||0
1623840370000|2021-06-16 10:46:10|1052|1051.6|1051.8|1051.2|1052|1051.6|1051.4|1051.2|5833
1623840380000|2021-06-16 10:46:20|1052|1051.4|1052.4|1051.8|1052.4|1052|1052|1051.4|2969
1623840390000|2021-06-16 10:46:30|1052.6|1052|1052.6|1052.2|1052.6|1052.2|1052.6|1052|0
1623840400000|2021-06-16 10:46:40|1052.4||1052.4||1052.4||1052.4||0
1623840420000|2021-06-16 10:47:00|1052.2|1052|1052.2|1051.4|1052.2|1052|1052.2|1051.4|703
1623840430000|2021-06-16 10:47:10|1052|1051.6|1051.6|1051|1052|1051.6|1051.6|1051|145
1623840440000|2021-06-16 10:47:20|1051.8|1051.2|1052.6|1052|1052.6|1052|1051.8|1051.2|1134
1623840450000|2021-06-16 10:47:30|1052.4|1051.8|1052|1051.2|1052.4|1051.8|1052|1051.2|129
1623840470000|2021-06-16 10:47:50||1051.4||1051.4||1051.4||1051.4|0
1623840480000|2021-06-16 10:48:00|1052.2|1051.6|1052.4|1051.6|1052.4|1051.8|1052.2|1051.6|61
1623840490000|2021-06-16 10:48:10|1052.6|1051.8|1052.6|1052|1052.6|1052|1052.6|1051.8|0
1623840560000|2021-06-16 10:49:20|1052.4|1051.8|1052.4|1051.6|1052.4|1051.8|1051.6|1051.2|6364
1623840570000|2021-06-16 10:49:30||1051.8||1051.8||1051.8||1051.8|0
1623840590000|2021-06-16 10:49:50|1052.2||1052.2||1052.2||1052.2||0
1623840600000|2021-06-16 10:50:00|1052|1051.6|1051.6|1051|1052|1051.8|1051.6|1051|1376
1623840610000|2021-06-16 10:50:10|1051.8|1051.2|1051.4|1051|1051.8|1051.2|1051.4|1050.8|245
1623840620000|2021-06-16 10:50:20|1051.6|1050.8|1051.2|1050.8|1051.6|1050.8|1051.2|1050.8|19
1623840630000|2021-06-16 10:50:30|1051|1051|1051|1050.4|1051|1051|1051|1050.4|186
1623840640000|2021-06-16 10:50:40|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|0
1623840680000|2021-06-16 10:51:20||1050.4||1050.4||1050.4||1050.4|0
1623840720000|2021-06-16 10:52:00|1051|1050.6|1051.2|1050.6|1051.2|1050.6|1051|1050.6|1561
1623840730000|2021-06-16 10:52:10|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|0
1623840740000|2021-06-16 10:52:20||1051||1051||1051||1050.8|0
1623840760000|2021-06-16 10:52:40|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|172
1623840820000|2021-06-16 10:53:40||1051||1050.8||1051||1050.8|55
1623840850000|2021-06-16 10:54:10|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.6|1050|776
1623840880000|2021-06-16 10:54:40|1051|1050.8|1051|1050.4|1051.2|1050.8|1050.8|1050.4|1472
1623840910000|2021-06-16 10:55:10|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|200
1623840940000|2021-06-16 10:55:40|1051||1051||1051||1051||0
1623840990000|2021-06-16 10:56:30|1051.2|1051|1051.2|1050.6|1051.2|1051|1051|1050.6|662
1623841000000|2021-06-16 10:56:40||1050.8||1050.6||1050.8||1050.6|0
1623841010000|2021-06-16 10:56:50||1050.8||1050.8||1050.8||1050.8|0
1623841020000|2021-06-16 10:57:00||1050.6||1050.6||1050.8||1050.6|0
1623841030000|2021-06-16 10:57:10|1051|1050.8|1051|1050.6|1051|1050.8|1051|1050.6|272
1623841090000|2021-06-16 10:58:10|1050.6|1050.4|1050.8|1050.6|1051|1050.8|1050.6|1050.4|4798
1623841100000|2021-06-16 10:58:20|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.8|636
1623841190000|2021-06-16 10:59:50|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|1715
1623841330000|2021-06-16 11:02:10|1050|1048.6|1051.6|1051|1052|1051.2|1049.6|1048.6|22799
1623841340000|2021-06-16 11:02:20|1051.8|1051.2|1052|1051.6|1052|1051.6|1051.8|1051.2|1286
1623841350000|2021-06-16 11:02:30|1052.2|1051.8|1052.4|1051.8|1052.6|1052|1052.2|1051.8|900
1623841360000|2021-06-16 11:02:40|1052.2|1051.6|1052.6|1052|1052.6|1052|1052|1051.4|3685
1623841380000|2021-06-16 11:03:00|1052.4|1052.2|1053|1052.6|1053|1052.6|1052.4|1052|3825
1623841390000|2021-06-16 11:03:10|1053.2|1052.8|1053.8|1053.2|1053.8|1053.2|1053.2|1052.8|888
1623841400000|2021-06-16 11:03:20||1053.6||1053.2||1053.6||1053.2|1270
1623841410000|2021-06-16 11:03:30|1053.6||1053.8||1053.8||1053.6||0
1623841420000|2021-06-16 11:03:40|1054|1053.4|1054|1053.4|1054|1053.4|1054|1053.4|344
1623841430000|2021-06-16 11:03:50||1053.6||1053.6||1053.6||1053.6|0
1623841440000|2021-06-16 11:04:00|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.6|1053.2|1962
1623841500000|2021-06-16 11:05:00|1053.8|1053.4|1053.4|1052.6|1053.8|1053.4|1053|1052.4|2304
1623841510000|2021-06-16 11:05:10||1052.8||1052.6||1052.8||1052.6|476
1623841520000|2021-06-16 11:05:20|1053.2|1052.4|1052.4|1051.8|1053.2|1052.6|1052.4|1051.8|177
1623841530000|2021-06-16 11:05:30|1052.6|1052|1052.6|1052.4|1052.8|1052.4|1052.6|1052|0
1623841540000|2021-06-16 11:05:40|1052.8|1052.6|1052.6|1052.4|1053|1052.6|1052.6|1052.4|2400
1623841550000|2021-06-16 11:05:50||1052||1052.4||1052.4||1052|179
1623841560000|2021-06-16 11:06:00|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|2
1623841570000|2021-06-16 11:06:10|1052|1051.4|1051.8|1051|1052|1051.4|1051.8|1051|299
1623841580000|2021-06-16 11:06:20|1051.6|1051.2|1051.2|1050.4|1052|1051.8|1051.2|1050.4|5996
1623841590000|2021-06-16 11:06:30||1050.6||1050.6||1050.6||1050.6|0
1623841640000|2021-06-16 11:07:20|1051||1051||1051||1051||0
1623841660000|2021-06-16 11:07:40|1050.8|1050.4|1050.2|1049.4|1050.8|1050.4|1050.2|1049.4|492
1623841680000|2021-06-16 11:08:00|1050|1049.2|1050|1049.4|1050|1049.4|1050|1049.2|0
1623841740000|2021-06-16 11:09:00||1049.6||1049.6||1049.6||1049.6|106
1623841750000|2021-06-16 11:09:10|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|1190
1623841760000|2021-06-16 11:09:20|1050|1049.4|1051|1050|1051|1050|1050|1049.4|5766
1623841770000|2021-06-16 11:09:30|1051.2|1050.2|1051.2|1050.4|1051.2|1050.4|1051.2|1050.2|0
1623841780000|2021-06-16 11:09:40|1051.4|1050.6|1051.4|1050.6|1051.4|1050.6|1051.4|1050.6|0
1623841830000|2021-06-16 11:10:30|1051.2|1050.4|1050.8|1050|1051.2|1050.4|1050.8|1050|691
1623841840000|2021-06-16 11:10:40|1051|1050.2|1050.8|1050|1051.2|1050.4|1050.8|1050|120
1623841850000|2021-06-16 11:10:50||1050.4||1050.4||1050.4||1050.4|0
1623841870000|2021-06-16 11:11:10|1051|1050.6|1051.2|1050.4|1051.4|1050.6|1051|1050.4|470
1623841890000|2021-06-16 11:11:30|1051||1051||1051||1051||0
1623841950000|2021-06-16 11:12:30|1050.8||1050.6||1050.8||1050.6||0
1623841960000|2021-06-16 11:12:40|1050.8|1050.6|1051.2|1050.4|1051.2|1050.6|1050.6|1050.4|1153
1623841980000|2021-06-16 11:13:00|1051||1051||1051||1051||0
1623841990000|2021-06-16 11:13:10|1050.8|1050.2|1050.6|1050|1050.8|1050.2|1050.6|1050|208
1623842000000|2021-06-16 11:13:20|1050.8|1050.2|1051.2|1050.4|1051.2|1050.4|1050.8|1050.2|398
1623842010000|2021-06-16 11:13:30|1051|1050.6|1051|1050.2|1051.2|1050.6|1050.8|1050.2|6392
1623842020000|2021-06-16 11:13:40||1050.4||1050.4||1050.4||1050.4|0
1623842040000|2021-06-16 11:14:00|1051.2||1051.2||1051.2||1051.2||0
1623842050000|2021-06-16 11:14:10|1051.4|1050.6|1050.8|1050.2|1051.4|1050.6|1050.8|1050.2|2302
1623842110000|2021-06-16 11:15:10|1050.6|1050|1050.4|1050|1050.6|1050|1050.2|1050|445
1623842120000|2021-06-16 11:15:20|1050.2|1049.8|1050|1049.8|1050.2|1049.8|1049.8|1049.6|2594
1623842130000|2021-06-16 11:15:30|1049.8|1049.6|1049.4|1049|1049.8|1049.6|1049.4|1049|1174
1623842140000|2021-06-16 11:15:40|1049.6|1049.2|1049.8|1049.2|1049.8|1049.2|1049.6|1049.2|1313
1623842160000|2021-06-16 11:16:00|1050|1049.4|1050|1049.4|1050|1049.6|1050|1049.4|877
1623842220000|2021-06-16 11:17:00|1050.2|1049.6|1050|1049.6|1050.6|1050|1050|1049.4|1945
1623842240000|2021-06-16 11:17:20|1049.8|1049.4|1049.6|1049|1049.8|1049.4|1049.6|1049|525
1623842250000|2021-06-16 11:17:30|1049.4|1048.8|1049.6|1049.2|1049.8|1049.4|1049.4|1048.8|250
1623842270000|2021-06-16 11:17:50|1049.4||1049.4||1049.4||1049.4||781
1623842280000|2021-06-16 11:18:00|1049.2|1049|1049.4|1048.8|1049.6|1049.2|1049.2|1048.8|2354
1623842290000|2021-06-16 11:18:10|1049.2|1049|1049.4|1049|1050|1049.2|1049.2|1049|2860
1623842300000|2021-06-16 11:18:20|1049.6|1049.2|1049.6|1049|1049.8|1049.2|1049.4|1049|4122
1623842310000|2021-06-16 11:18:30|1049.8|1049.2|1050|1049.4|1050.4|1049.8|1049.6|1049.2|7130
1623842320000|2021-06-16 11:18:40|1050.2|1049.6|1050.6|1050|1050.6|1050|1050.2|1049.6|0
1623842330000|2021-06-16 11:18:50|1050.4|1049.8|1050.6|1050|1050.6|1050|1050.4|1049.8|0
1623842400000|2021-06-16 11:20:00|1050.8|1050.2|1051|1050.4|1051|1050.6|1050.4|1050|7948
1623842470000|2021-06-16 11:21:10|1050.8|1050.6|1051|1050.4|1051|1050.6|1050.6|1050.4|1834
1623842630000|2021-06-16 11:23:50||1050.6||1050.6||1050.6||1050.6|100
1623842680000|2021-06-16 11:24:40|1051.2|1050.8|1051.8|1051.4|1051.8|1051.4|1051|1050.8|3975
1623842690000|2021-06-16 11:24:50|1052|1051.6|1052.2|1051.6|1052.2|1051.6|1052|1051.6|800
1623842730000|2021-06-16 11:25:30||1051.8||1051.8||1051.8||1051.8|0
1623842770000|2021-06-16 11:26:10|1052|1051.6|1052|1051.6|1052.2|1051.8|1052|1051.6|997
1623842780000|2021-06-16 11:26:20|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|0
1623842800000|2021-06-16 11:26:40|1052|1051.6|1051|1050.4|1052|1051.6|1050.8|1050.2|1249
1623842810000|2021-06-16 11:26:50|1051.2|1050.6|1051.6|1051|1051.6|1051|1051.2|1050.6|612
1623842860000|2021-06-16 11:27:40|1051.8|1051.2|1052|1051.4|1052|1051.4|1051.8|1051.2|1727
1623842870000|2021-06-16 11:27:50|1052.2|1051.6|1052.2|1051.8|1052.2|1051.8|1052.2|1051.6|0
1623842880000|2021-06-16 11:28:00|1052.4|1052|1052.4|1052|1052.4|1052.2|1052.4|1052|872
1623842890000|2021-06-16 11:28:10|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|780
1623842970000|2021-06-16 11:29:30|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|5372
1623842980000|2021-06-16 11:29:40|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|653
1623842990000|2021-06-16 11:29:50|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.6|1052.2|570
1623843000000|2021-06-16 11:30:00|1052.8||1052.8||1052.8||1052.8||0
1623843010000|2021-06-16 11:30:10|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1623843020000|2021-06-16 11:30:20|||||||||290
1623843040000|2021-06-16 11:30:40||1052.2||1052.2||1052.2||1052.2|0
1623843050000|2021-06-16 11:30:50|1052.8||1052.8||1052.8||1052.8||0
1623843110000|2021-06-16 11:31:50|||||||||10
1623843120000|2021-06-16 11:32:00|1052.6|1052|1052.2|1051.8|1052.6|1052|1052.2|1051.8|297
1623843130000|2021-06-16 11:32:10|1052||1052||1052||1052||0
1623843150000|2021-06-16 11:32:30|1052.2|1052|1052.4|1051.8|1052.4|1052|1052.2|1051.8|385
1623843170000|2021-06-16 11:32:50|1052.2||1052.2||1052.2||1052.2||0
1623843180000|2021-06-16 11:33:00|1052|1051.6|1052|1051.4|1052|1051.6|1051.6|1051|5852
1623843190000|2021-06-16 11:33:10||1051.6||1051.4||1051.6||1051.4|50
1623843210000|2021-06-16 11:33:30|1052.2|1051.6|1052.2|1051.8|1052.2|1052|1052.2|1051.6|2144
1623843260000|2021-06-16 11:34:20|1052|1051.6|1052|1051.8|1052|1051.8|1052|1051.4|351
1623843280000|2021-06-16 11:34:40||1051.6||1051.8||1051.8||1051.6|205
1623843380000|2021-06-16 11:36:20||1051.6||1051.8||1051.8||1051.6|252
1623843390000|2021-06-16 11:36:30||1051.6||1051.8||1051.8||1051.6|254
1623843400000|2021-06-16 11:36:40||1051.6||1051.6||1051.6||1051.6|502
1623843440000|2021-06-16 11:37:20|1051.8||1051.8||1052||1051.8||40
1623843450000|2021-06-16 11:37:30|1051.6|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|266
1623843480000|2021-06-16 11:38:00|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1050.8|0
1623843490000|2021-06-16 11:38:10||1050.8||1050.8||1050.8||1050.8|0
1623843500000|2021-06-16 11:38:20|1051.2||1051.2||1051.2||1051.2||0
1623843530000|2021-06-16 11:38:50||1050.6||1050.6||1050.6||1050.6|0
1623843540000|2021-06-16 11:39:00|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.8|425
1623843550000|2021-06-16 11:39:10||1050.6||1050.6||1050.6||1050.6|0
1623843610000|2021-06-16 11:40:10|1051||1051||1051||1051||0
1623843620000|2021-06-16 11:40:20|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|217
1623843640000|2021-06-16 11:40:40|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.2|1050|964
1623843670000|2021-06-16 11:41:10|1050.8|1050.4|1050.8|1050.6|1050.8|1050.6|1050.6|1050.4|1603
1623843680000|2021-06-16 11:41:20|1051|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|470
1623843760000|2021-06-16 11:42:40|1050.8||1051||1051||1050.8||407
1623843850000|2021-06-16 11:44:10|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|1556
1623843860000|2021-06-16 11:44:20|1050.8|1050.4|1050.6|1050.2|1050.8|1050.6|1050.4|1050|12348
1623843870000|2021-06-16 11:44:30|1050.8||1050.8||1050.8||1050.8||0
1623843890000|2021-06-16 11:44:50||1050.4||1050.4||1050.4||1050.4|1112
1623843930000|2021-06-16 11:45:30|||||||||43
1623843950000|2021-06-16 11:45:50||1050.6||1050.6||1050.6||1050.6|804
1623843980000|2021-06-16 11:46:20|||||||||210
1623843990000|2021-06-16 11:46:30|1051||1051||1051||1051||1223
1623844000000|2021-06-16 11:46:40|1050.6|1050.4|1051.8|1051.2|1051.8|1051.2|1050.6|1050.4|8806
1623844030000|2021-06-16 11:47:10|1052|1051.4|1052|1051.6|1052|1051.6|1052|1051.4|0
1623844080000|2021-06-16 11:48:00|1051.8||1052||1052||1051.8||423
1623844120000|2021-06-16 11:48:40|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.6|1051.2|870
1623844180000|2021-06-16 11:49:40|1051.8||1051.8||1051.8||1051.8||0
1623844190000|2021-06-16 11:49:50|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.4|1051.2|625
1623844200000|2021-06-16 11:50:00|||||||||300
1623844260000|2021-06-16 11:51:00|1051.8|1051.4|1052|1051.4|1052|1051.6|1051.8|1051.4|1920
1623844270000|2021-06-16 11:51:10|1051.6||1051.6||1051.6||1051.6||0
1623844300000|2021-06-16 11:51:40|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|98
1623844320000|2021-06-16 11:52:00|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|87
1623844370000|2021-06-16 11:52:50|1052.4|1052|1052.4|1052|1053|1052.4|1052.4|1052|4068
1623844380000|2021-06-16 11:53:00||1051.8||1052||1052||1051.8|0
1623844390000|2021-06-16 11:53:10|1052.2||1052.4||1052.4||1052.2||0
1623844410000|2021-06-16 11:53:30|1052.2|1051.8|1052.2|1051.8|1052.4|1051.8|1052|1051.8|1000
1623844420000|2021-06-16 11:53:40|1052.4|1051.6|1052|1051.6|1052.4|1051.6|1051.6|1051.4|1151
1623844450000|2021-06-16 11:54:10|1051.8|1051.2|1052|1051.6|1052|1051.6|1051.6|1051.2|1744
1623844470000|2021-06-16 11:54:30|1051.8|1051.4|1052|1051.6|1052|1051.6|1051.8|1051.4|156
1623844480000|2021-06-16 11:54:40|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|101
1623844500000|2021-06-16 11:55:00||1051.6||1051.6||1051.6||1051.6|0
1623844570000|2021-06-16 11:56:10||1051.4||1051.4||1051.4||1051.4|37
1623844580000|2021-06-16 11:56:20||1051.6||1051.4||1051.6||1051.4|100
1623844640000|2021-06-16 11:57:20||1051.6||1051.6||1051.6||1051.6|0
1623844690000|2021-06-16 11:58:10|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|1051.6|1051.2|2
1623844730000|2021-06-16 11:58:50|1051.4|1051.2|1051.2|1050.8|1051.4|1051.4|1051.2|1050.8|2755
1623844740000|2021-06-16 11:59:00|1051.4|1051|1051.8|1051.4|1051.8|1051.4|1051.4|1051|2165
1623844770000|2021-06-16 11:59:30|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|244
1623844800000|2021-06-16 12:00:00|1051.2|1050.8|1051.4|1050.8|1051.4|1050.8|1051.2|1050.8|84
1623844850000|2021-06-16 12:00:50|1051.2||1051.2||1051.2||1051.2||0
1623844860000|2021-06-16 12:01:00|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.4|1200
1623844880000|2021-06-16 12:01:20|1051||1051||1051||1051||0
1623844890000|2021-06-16 12:01:30|1051.2||1051.2||1051.2||1051.2||0
1623844910000|2021-06-16 12:01:50|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1623844920000|2021-06-16 12:02:00|1051.6|1051.2|1051.8|1051.4|1052|1051.6|1051.6|1051.2|1269
1623844930000|2021-06-16 12:02:10|1052|1051.6|1052.4|1052|1052.4|1052|1051.8|1051.6|315
1623844940000|2021-06-16 12:02:20|1052.6||1052.4||1052.6||1052.4||76
1623845090000|2021-06-16 12:04:50|1052.2|1051.8|1052.2|1052|1052.2|1052|1052|1051.4|208
1623845100000|2021-06-16 12:05:00||1051.8||1051.8||1051.8||1051.8|380
1623845180000|2021-06-16 12:06:20|1052|1051.6|1051.6|1051|1052|1051.6|1051.6|1051|673
1623845190000|2021-06-16 12:06:30|1051.4||1051.4||1051.4||1051.4||0
1623845220000|2021-06-16 12:07:00|1051.2||1051.2||1051.2||1051.2||0
1623845230000|2021-06-16 12:07:10|1051|1050.8|1051|1050.6|1051|1050.8|1051|1050.6|114
1623845240000|2021-06-16 12:07:20|1051.2|1050.8|1051.4|1050.8|1051.4|1050.8|1051.2|1050.6|0
1623845280000|2021-06-16 12:08:00|1051.2||1051.2||1051.2||1051.2||0
1623845300000|2021-06-16 12:08:20|1051||1051||1051||1051||0
1623845310000|2021-06-16 12:08:30|1050.8|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|167
1623845320000|2021-06-16 12:08:40|1051|1050.6|1051|1050.6|1051|1050.8|1051|1050.4|1453
1623845350000|2021-06-16 12:09:10|1050.8|1050.4|1050.6|1050|1051|1050.4|1050.4|1050|4081
1623845360000|2021-06-16 12:09:20|1050.4|1050.2|1050.4|1050|1050.4|1050.2|1050.4|1050|3969
1623845370000|2021-06-16 12:09:30|1050.6|1050.2|1050.8|1050.2|1050.8|1050.2|1050.6|1050.2|837
1623845390000|2021-06-16 12:09:50|1051|1050.4|1051.2|1050.4|1051.2|1050.4|1051|1050.4|250
1623845440000|2021-06-16 12:10:40|1051|1050.2|1050.8|1050.4|1051|1050.4|1050.8|1050.2|1000
1623845450000|2021-06-16 12:10:50|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|887
1623845460000|2021-06-16 12:11:00|1051.8|1051|1051.2|1050.8|1051.8|1051|1051|1050.6|13499
1623845470000|2021-06-16 12:11:10|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|900
1623845480000|2021-06-16 12:11:20|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|291
1623845530000|2021-06-16 12:12:10||1051||1050.8||1051||1050.8|0
1623845540000|2021-06-16 12:12:20|1051.4|1051|1051.6|1051|1051.6|1051|1051.4|1051|1087
1623845550000|2021-06-16 12:12:30||1051.2||1051.2||1051.2||1051.2|0
1623845570000|2021-06-16 12:12:50|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|0
1623845590000|2021-06-16 12:13:10|1051.6|1051.2|1051.4|1050.8|1051.6|1051.2|1051.4|1050.8|257
1623845670000|2021-06-16 12:14:30|1051.6|1051|1051.6|1051.2|1051.6|1051.2|1051.6|1051|1990
1623845690000|2021-06-16 12:14:50|1051.8|1051.4|1052|1051.4|1052|1051.4|1051.8|1051.4|470
1623845710000|2021-06-16 12:15:10|1051.8||1051.8||1051.8||1051.8||0
1623845720000|2021-06-16 12:15:20|1052|1051.6|1052.4|1051.8|1052.4|1051.8|1052|1051.6|1477
1623845730000|2021-06-16 12:15:30|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|36
1623845750000|2021-06-16 12:15:50|1052.8||1052.8||1053||1052.8||0
1623845780000|2021-06-16 12:16:20||1052.2||1052.2||1052.2||1052.2|0
1623845830000|2021-06-16 12:17:10||1052.4||1052.4||1052.4||1052.4|0
1623845870000|2021-06-16 12:17:50|1052.4|1052.2|1052.2|1051.6|1052.4|1052.2|1052|1051.4|4411
1623845880000|2021-06-16 12:18:00|1052.4|1051.8|1052.4|1052|1052.4|1052|1052.4|1051.8|0
1623845910000|2021-06-16 12:18:30|1052.6|1052.2|1052.8|1052.2|1052.8|1052.2|1052.6|1052.2|5857
1623845920000|2021-06-16 12:18:40|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1623845930000|2021-06-16 12:18:50|1053.2|1052.6|1053.6|1053.2|1053.6|1053.2|1053|1052.6|2035
1623845940000|2021-06-16 12:19:00|1053.8||1053.8||1053.8||1053.8||0
1623845950000|2021-06-16 12:19:10|1053.6||1053.6||1053.6||1053.6||0
1623846050000|2021-06-16 12:20:50|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1052.8|1386
1623846070000|2021-06-16 12:21:10|1053.2|1053.2|1052.6|1052.4|1053.2|1053.2|1052.6|1052.2|941
1623846080000|2021-06-16 12:21:20|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|99
1623846150000|2021-06-16 12:22:30|1052.2|1051.8|1052.2|1051.8|1052.2|1052|1052|1051.6|531
1623846190000|2021-06-16 12:23:10|1052|1051.6|1051.8|1051.2|1052|1051.6|1051.8|1051.2|399
1623846210000|2021-06-16 12:23:30|1051.6|1051.4|1051.6|1051.4|1051.8|1051.4|1051.6|1051.2|1283
1623846230000|2021-06-16 12:23:50||1051.2||1051.2||1051.2||1051.2|0
1623846250000|2021-06-16 12:24:10|1051.8|1051.4|1052|1051.6|1052.4|1052|1051.6|1051.4|6039
1623846260000|2021-06-16 12:24:20||1051.4||1051.4||1051.4||1051.4|0
1623846270000|2021-06-16 12:24:30||1051.6||1051.6||1051.6||1051.6|0
1623846280000|2021-06-16 12:24:40|1052.2|1051.8|1052.4|1051.8|1052.4|1051.8|1052.2|1051.8|250
1623846290000|2021-06-16 12:24:50|1052.6|1052|1052.6|1052.2|1052.8|1052.2|1052.6|1052|0
1623846310000|2021-06-16 12:25:10|1052.4|1052|1052.2|1051.6|1052.4|1052|1052.2|1051.6|185
1623846320000|2021-06-16 12:25:20|1052|1051.4|1051.8|1051.4|1052|1051.4|1051.8|1051.4|0
1623846340000|2021-06-16 12:25:40|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|0
1623846350000|2021-06-16 12:25:50|1051.8|1051.4|1052.2|1051.6|1052.2|1051.6|1051.8|1051.4|1501
1623846400000|2021-06-16 12:26:40|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|0
1623846410000|2021-06-16 12:26:50||1052||1052||1052||1051.8|0
1623846420000|2021-06-16 12:27:00|1052.2|1051.8|1052.2|1051.6|1052.2|1051.8|1052.2|1051.6|152
1623846440000|2021-06-16 12:27:20|1052||1052||1052||1052||0
1623846450000|2021-06-16 12:27:30||1051.8||1051.8||1051.8||1051.8|0
1623846460000|2021-06-16 12:27:40||1051.6||1051.6||1051.6||1051.6|0
1623846520000|2021-06-16 12:28:40||1051.4||1051.4||1051.4||1051.4|0
1623846530000|2021-06-16 12:28:50|1052.4|1052.2|1052.4|1051.6|1052.4|1052.2|1052.2|1051.6|7000
1623846550000|2021-06-16 12:29:10|1052.2||1052||1052.2||1052||0
1623846570000|2021-06-16 12:29:30|1051.8|1051.4|1051.8|1051.4|1052|1051.6|1051.8|1051.4|315
1623846620000|2021-06-16 12:30:20|1051|1050.8|1051.4|1051|1051.6|1051|1051|1050.2|12568
1623846630000|2021-06-16 12:30:30|1051.6|1051.2|1052|1051.2|1052|1051.2|1051.4|1051.2|1191
1623846670000|2021-06-16 12:31:10|1051.8||1051.8||1051.8||1051.8||0
1623846700000|2021-06-16 12:31:40|1051.6||1051.6||1051.6||1051.6||178
1623846720000|2021-06-16 12:32:00|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|514
1623846730000|2021-06-16 12:32:10||1051||1051||1051||1051|0
1623846760000|2021-06-16 12:32:40|1051|1050.8|1051.2|1051|1051.2|1051|1051|1050.8|1358
1623846770000|2021-06-16 12:32:50||1050.8||1051||1051||1050.8|0
1623846780000|2021-06-16 12:33:00|1051|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|116
1623846800000|2021-06-16 12:33:20|1051|1050.4|1051|1050.8|1051.2|1050.8|1050.8|1050.2|5234
1623846810000|2021-06-16 12:33:30|1051.2||1051.2||1051.2||1051.2||0
1623846820000|2021-06-16 12:33:40||1051||1051||1051||1051|0
1623846890000|2021-06-16 12:34:50|1051|1050.8|1051|1050.6|1051|1050.8|1051|1050.4|194
1623846900000|2021-06-16 12:35:00|1050.8|1050.4|1051|1050.4|1051|1050.4|1050.8|1050.4|0
1623846910000|2021-06-16 12:35:10|1050.8||1050.8||1051||1050.8||0
1623846930000|2021-06-16 12:35:30|1050.6|1050.6|1050.8|1050.6|1050.8|1050.6|1050.6|1050.4|814
1623846940000|2021-06-16 12:35:40|||||||||253
1623846950000|2021-06-16 12:35:50||1050.4||1050.4||1050.4||1050.4|997
1623846960000|2021-06-16 12:36:00|1051|1050.8|1050.8|1050.4|1051.2|1050.8|1050.8|1050.4|3929
1623847020000|2021-06-16 12:37:00|1051|1050.6|1051|1050.8|1051|1050.8|1051|1050.6|18
1623847030000|2021-06-16 12:37:10|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1051|48
1623847050000|2021-06-16 12:37:30|1051.6|1051.2|1051.8|1051.2|1051.8|1051.2|1051.6|1051.2|0
1623847060000|2021-06-16 12:37:40|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1623847070000|2021-06-16 12:37:50|1051.8||1051.8||1051.8||1051.8||0
1623847080000|2021-06-16 12:38:00|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|1400
1623847090000|2021-06-16 12:38:10|1051.8|1051.4|1051.8|1051.6|1051.8|1051.6|1051.8|1051.4|1577
1623847100000|2021-06-16 12:38:20|1052|1051.8|1052.2|1052|1052.2|1052|1052|1051.8|696
1623847110000|2021-06-16 12:38:30|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.4|544
1623847180000|2021-06-16 12:39:40|1052||1052.2||1052.2||1052||0
1623847190000|2021-06-16 12:39:50||1052||1052||1052||1051.8|0
1623847210000|2021-06-16 12:40:10|1052|1051.6|1052|1051.4|1052|1051.6|1051.8|1051.4|1025
1623847220000|2021-06-16 12:40:20|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|0
1623847240000|2021-06-16 12:40:40|1052|1051.4|1051.8|1051.4|1052|1051.4|1051.8|1051.4|123
1623847250000|2021-06-16 12:40:50|1052||1052||1052||1052||0
1623847280000|2021-06-16 12:41:20||1051.6||1051.6||1051.6||1051.6|0
1623847290000|2021-06-16 12:41:30||1051.4||1051.4||1051.4||1051.4|0
1623847330000|2021-06-16 12:42:10|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.4|1050.8|784
1623847340000|2021-06-16 12:42:20||1051.4||1051.4||1051.4||1051.4|0
1623847350000|2021-06-16 12:42:30|1051.6|1051.2|1051.6|1051|1051.6|1051.2|1051.6|1051|553
1623847410000|2021-06-16 12:43:30|1051|1050.8|1051|1050.6|1051|1050.8|1051|1050.6|557
1623847440000|2021-06-16 12:44:00|1050.8||1051||1051||1050.8||50
1623847500000|2021-06-16 12:45:00|1050.8|1050.4|1050.8|1050.4|1051|1050.4|1050.6|1050.2|880
1623847510000|2021-06-16 12:45:10|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|404
1623847650000|2021-06-16 12:47:30|1050.8|1050.4|1050.8|1050.6|1051|1050.6|1050.8|1050.4|267
1623847700000|2021-06-16 12:48:20|1050.6|1050.4|1050.8|1050.6|1050.8|1050.6|1050.6|1050.4|997
1623847730000|2021-06-16 12:48:50|1051|1050.8|1050.8|1050.6|1051|1050.8|1050.8|1050.6|624
1623847740000|2021-06-16 12:49:00|1051|1050.8|1051.8|1051.2|1051.8|1051.2|1051|1050.8|1808
1623847750000|2021-06-16 12:49:10|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1623847770000|2021-06-16 12:49:30||1051.6||1051.6||1051.6||1051.6|500
1623847790000|2021-06-16 12:49:50||1051.8||1051.8||1051.8||1051.8|0
1623847830000|2021-06-16 12:50:30|1051.8|1051.6|1051.8|1051.6|1052|1051.6|1051.8|1051.6|1504
1623847870000|2021-06-16 12:51:10|1052|1051.8|1052.2|1051.6|1052.2|1052|1052|1051.6|2979
1623847880000|2021-06-16 12:51:20||1051.8||1052||1052||1051.8|0
1623847890000|2021-06-16 12:51:30||1051.8||1051.8||1051.8||1051.8|252
1623847900000|2021-06-16 12:51:40|1052|1051.6|1052|1051.6|1052|1051.8|1051.8|1051.6|703
1623847910000|2021-06-16 12:51:50|1052.2||1052||1052.2||1052||0
1623847930000|2021-06-16 12:52:10|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.6|1051.2|993
1623847990000|2021-06-16 12:53:10|1051.6||1051.6||1051.6||1051.6||0
1623848010000|2021-06-16 12:53:30|1051.4|1051.2|1051.4|1050.8|1051.4|1051.2|1051|1050.6|1531
1623848030000|2021-06-16 12:53:50||1051||1051||1051||1051|1150
1623848040000|2021-06-16 12:54:00|1051.6|1050.8|1051.6|1051.4|1051.6|1051.4|1051.6|1050.8|97
1623848090000|2021-06-16 12:54:50|1051.4|1051|1051.6|1051.4|1051.6|1051.4|1051.4|1051|500
1623848110000|2021-06-16 12:55:10||1051.2||1051.4||1051.4||1051.2|300
1623848120000|2021-06-16 12:55:20|1051.4|1051.2|1051.6|1051.4|1051.6|1051.4|1051.4|1051|1540
1623848140000|2021-06-16 12:55:40|1051.4|1051.2|1051.4|1051.2|1051.4|1051.2|1051.4|1051.2|166
1623848170000|2021-06-16 12:56:10|||||||||57
1623848270000|2021-06-16 12:57:50|1051.2|1051|1051.2|1051|1051.2|1051|1051.2|1050.8|319
1623848280000|2021-06-16 12:58:00|1051.4|1051.2|1051.4|1051|1051.4|1051.2|1051.4|1050.8|2428
1623848370000|2021-06-16 12:59:30||1051.2||1051.2||1051.2||1051.2|0
1623848400000|2021-06-16 13:00:00|||||||||176
1623848410000|2021-06-16 13:00:10||1051||1051||1051||1051|0
1623848440000|2021-06-16 13:00:40|1051.6|1051.2|1051.4|1051.2|1051.8|1051.4|1051.4|1051.2|2418
1623848460000|2021-06-16 13:01:00||1051||1050.8||1051||1050.8|516
1623848470000|2021-06-16 13:01:10||1051||1051||1051||1051|0
1623848490000|2021-06-16 13:01:30|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|464
1623848550000|2021-06-16 13:02:30|||||||||80
1623848580000|2021-06-16 13:03:00|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|777
1623848610000|2021-06-16 13:03:30|1051.2|1050.8|1051.2|1051|1051.2|1051|1051.2|1050.8|886
1623848660000|2021-06-16 13:04:20|1051.4|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|3514
1623848820000|2021-06-16 13:07:00|||||||||487
1623848910000|2021-06-16 13:08:30|1051.2|1050.8|1051.2|1050.6|1051.2|1050.8|1050.8|1050.4|2921
1623848920000|2021-06-16 13:08:40|1051||1051||1051||1051||100
1623848930000|2021-06-16 13:08:50|1050.8||1051||1051||1050.8||803
1623848940000|2021-06-16 13:09:00|||||||||500
1623848950000|2021-06-16 13:09:10|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|2741
1623848970000|2021-06-16 13:09:30|1050.8|1050.4|1050.6|1050.2|1050.8|1050.6|1050.4|1050|1449
1623848980000|2021-06-16 13:09:40|1050.4|1050.4|1050.6|1050.2|1050.6|1050.4|1050.4|1050|829
1623848990000|2021-06-16 13:09:50|1050.4|1050|1051.8|1051.4|1052|1051.6|1049.8|1049.4|76640
1623849000000|2021-06-16 13:10:00|1051.6|1051.2|1051|1050.4|1051.6|1051.2|1051|1050.4|3310
1623849010000|2021-06-16 13:10:10|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|437
1623849020000|2021-06-16 13:10:20||1050.8||1050.8||1050.8||1050.8|0
1623849070000|2021-06-16 13:11:10|1051|1050.6|1051|1050.4|1051|1050.6|1051|1050.4|373
1623849100000|2021-06-16 13:11:40|1051.2|1050.6|1051.2|1051|1051.4|1051|1051.2|1050.6|1760
1623849110000|2021-06-16 13:11:50|1051.4|1051.2|1051.6|1051.2|1051.6|1051.2|1051.4|1051.2|415
1623849170000|2021-06-16 13:12:50|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.8|1051.2|759
1623849180000|2021-06-16 13:13:00|1051.6|1051.2|1051.4|1050.8|1051.6|1051.2|1051.4|1050.8|798
1623849190000|2021-06-16 13:13:10|1051.6|1051|1051.4|1050.8|1051.6|1051|1051.4|1050.8|0
1623849210000|2021-06-16 13:13:30|1051.2|1050.6|1051|1050.6|1051.2|1050.6|1051|1050.6|0
1623849230000|2021-06-16 13:13:50||1050.8||1050.8||1050.8||1050.8|50
1623849240000|2021-06-16 13:14:00|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1050.8|946
1623849250000|2021-06-16 13:14:10|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|1134
1623849330000|2021-06-16 13:15:30|1051.2||1051.4||1051.4||1051.2||320
1623849350000|2021-06-16 13:15:50|||||||||1
1623849360000|2021-06-16 13:16:00|1051.6|1051.2|1051.6|1051.2|1051.8|1051.6|1051.6|1051.2|626
1623849390000|2021-06-16 13:16:30|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|980
1623849400000|2021-06-16 13:16:40|||||||||75
1623849410000|2021-06-16 13:16:50|1051.6|1051.2|1051.2|1050.8|1051.6|1051.2|1051.2|1050.8|1817
1623849420000|2021-06-16 13:17:00|1051|1050.6|1051|1050.8|1051|1050.8|1051|1050.6|203
1623849430000|2021-06-16 13:17:10|1050.8|1050.6|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|673
1623849440000|2021-06-16 13:17:20|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|2907
1623849480000|2021-06-16 13:18:00|1050.8|1050.4|1050.6|1050|1050.8|1050.4|1050.6|1050|672
1623849490000|2021-06-16 13:18:10|1050.8|1050.4|1051|1050.4|1051|1050.4|1050.8|1050.4|395
1623849500000|2021-06-16 13:18:20|1051.2|1050.6|1051.2|1050.8|1051.2|1050.8|1051.2|1050.6|2531
1623849600000|2021-06-16 13:20:00|1051||1051||1051||1051||0
1623849630000|2021-06-16 13:20:30|1050.8|1050.6|1050.6|1050.2|1050.8|1050.6|1050.6|1050.2|335
1623849640000|2021-06-16 13:20:40|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|410
1623849750000|2021-06-16 13:22:30|1050.8|1050.2|1050.4|1050.2|1050.8|1050.4|1050.4|1050|433
1623849760000|2021-06-16 13:22:40|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|792
1623849770000|2021-06-16 13:22:50|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|1373
1623849790000|2021-06-16 13:23:10|1050.8|1050.4|1051.2|1050.6|1051.2|1050.8|1050.8|1050.4|418
1623849800000|2021-06-16 13:23:20|1051|1050.8|1051|1050.4|1051|1050.8|1050.8|1050.4|2155
1623849810000|2021-06-16 13:23:30||1050.6||1050.6||1050.6||1050.6|0
1623849850000|2021-06-16 13:24:10|1050.8||1050.8||1051||1050.8||0
1623849870000|2021-06-16 13:24:30|1051|1050.8|1051.4|1050.8|1051.4|1050.8|1051|1050.8|810
1623849910000|2021-06-16 13:25:10||1051||1051||1051||1051|200
1623849940000|2021-06-16 13:25:40|1051.6|1051.2|1052|1051.4|1052|1051.4|1051.6|1051|0
1623849950000|2021-06-16 13:25:50|1051.8||1051.8||1051.8||1051.8||0
1623849970000|2021-06-16 13:26:10|||||||||1415
1623850000000|2021-06-16 13:26:40||1051.6||1051.4||1051.6||1051.4|283
1623850010000|2021-06-16 13:26:50|1052|1051.6|1052|1051.6|1052|1051.8|1052|1051.6|117
1623850030000|2021-06-16 13:27:10|1052.2|1051.8|1052.6|1052|1052.6|1052.4|1052.2|1051.8|2953
1623850040000|2021-06-16 13:27:20|1052.8|1052.2|1053|1052.4|1053|1052.4|1052.8|1052.2|0
1623850060000|2021-06-16 13:27:40|1052.8||1052.8||1052.8||1052.8||0
1623850110000|2021-06-16 13:28:30|1052.6|1052.2|1051.8|1051.4|1052.6|1052.2|1051.8|1051.4|2648
1623850160000|2021-06-16 13:29:20|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.2|1051|798
1623850190000|2021-06-16 13:29:50|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|892
1623850200000|2021-06-16 13:30:00|1051.8|1051.4|1052|1051.4|1052|1051.4|1051.6|1051.4|1401
1623850210000|2021-06-16 13:30:10|1052.2|1051.6|1052.8|1052|1052.8|1052|1052.2|1051.6|0
1623850220000|2021-06-16 13:30:20|1053|1052.2|1053|1052.4|1053|1052.4|1053|1052.2|0
1623850230000|2021-06-16 13:30:30|1053.2|1052.6|1053.4|1052.8|1053.4|1052.8|1053.2|1052.6|2449
1623850260000|2021-06-16 13:31:00|1053.2|1052.6|1052.8|1052.2|1053.2|1052.6|1052.8|1052.2|2800
1623850270000|2021-06-16 13:31:10|1052.6|1052|1052.8|1052.2|1052.8|1052.4|1052.4|1052|2923
1623850290000|2021-06-16 13:31:30|1052.6||1052.6||1052.6||1052.6||0
1623850300000|2021-06-16 13:31:40|1052.4|1052|1052.6|1052|1052.6|1052|1052.4|1052|1139
1623850310000|2021-06-16 13:31:50|1052.4|1052.2|1052.2|1051.8|1052.4|1052.2|1052.2|1051.8|755
1623850320000|2021-06-16 13:32:00|1052||1052.2||1052.2||1052||0
1623850330000|2021-06-16 13:32:10|1052|1051.6|1051.8|1051.2|1052|1051.6|1051.8|1051.2|159
1623850340000|2021-06-16 13:32:20||1051.4||1051.4||1051.4||1051.4|0
1623850350000|2021-06-16 13:32:30||1051.6||1051.6||1051.6||1051.6|71
1623850360000|2021-06-16 13:32:40||1051.4||1051.2||1051.4||1051.2|445
1623850380000|2021-06-16 13:33:00|1051.6|1051|1051|1050.4|1051.6|1051|1050.6|1050.2|7428
1623850400000|2021-06-16 13:33:20|1051.2|1050.6|1051.2|1050.8|1051.4|1050.8|1051.2|1050.4|1074
1623850410000|2021-06-16 13:33:30|1051.6|1051|1051.4|1051|1051.8|1051|1051.4|1050.8|4250
1623850420000|2021-06-16 13:33:40|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1261
1623850430000|2021-06-16 13:33:50||1051||1050.6||1051||1050.6|307
1623850440000|2021-06-16 13:34:00|1051||1051||1051||1051||0
1623850450000|2021-06-16 13:34:10|1051.2|1050.8|1052|1051.4|1052|1051.4|1051.2|1050.8|3145
1623850470000|2021-06-16 13:34:30|1052.2|1051.6|1053.2|1052.6|1053.2|1052.6|1052.2|1051.6|1651
1623850480000|2021-06-16 13:34:40|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|0
1623850500000|2021-06-16 13:35:00|1053.6|1053|1053.8|1053.2|1053.8|1053.4|1053.6|1053|819
1623850510000|2021-06-16 13:35:10|1054|1053.4|1055|1054.8|1055.6|1054.8|1054|1053.4|23708
1623850520000|2021-06-16 13:35:20|1055.2|1055|1056.4|1055.6|1056.6|1055.6|1055.2|1055|535
1623850530000|2021-06-16 13:35:30|1056.6|1055.8|1056.4|1055.6|1056.8|1056|1056|1055.6|1482
1623850540000|2021-06-16 13:35:40|1056.6|1055.8|1056.6|1056|1056.8|1056.4|1056.4|1055.8|646
1623850550000|2021-06-16 13:35:50|1056.4|1055.8|1056|1055.4|1056.6|1056.2|1056|1055.4|2865
1623850560000|2021-06-16 13:36:00|1056.2||1056.2||1056.4||1056.2||0
1623850570000|2021-06-16 13:36:10|1056|1055.2|1055.8|1055.2|1056|1055.2|1055.2|1054.6|2919
1623850580000|2021-06-16 13:36:20|1055.6|1055|1055.4|1054.8|1055.6|1055|1055.4|1054.8|142
1623850590000|2021-06-16 13:36:30||1054.6||1054.4||1054.6||1054.4|0
1623850610000|2021-06-16 13:36:50|1055.2|1054.2|1054.2|1053.6|1055.2|1054.2|1054.2|1053.6|639
1623850620000|2021-06-16 13:37:00|1054.4|1053.8|1055|1054|1055.2|1054.6|1054.4|1053.8|2996
1623850630000|2021-06-16 13:37:10|1054.8|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054.2|1300
1623850640000|2021-06-16 13:37:20|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|1054.8|1054.4|419
1623850660000|2021-06-16 13:37:40|1054.6|1054.2|1054.6|1054|1054.8|1054.2|1054.6|1054|331
1623850670000|2021-06-16 13:37:50|1054.4|1053.8|1054|1053.2|1054.4|1053.8|1054|1053.2|0
1623850680000|2021-06-16 13:38:00|1053.8|1053|1053.4|1052.8|1053.8|1053|1053.4|1052.8|0
1623850690000|2021-06-16 13:38:10||1053||1052.6||1053||1052.6|0
1623850700000|2021-06-16 13:38:20|1053.2||1053||1053.2||1053||0
1623850730000|2021-06-16 13:38:50|1052.8||1053||1053||1052.8||644
1623850780000|2021-06-16 13:39:40|1052.8|1052|1053|1052.8|1053.2|1052.8|1052.8|1052|5914
1623850790000|2021-06-16 13:39:50|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|1052.8|1052.6|300
1623850800000|2021-06-16 13:40:00|1053|1052.8|1053.2|1052.6|1053.2|1052.8|1053|1052.6|3126
1623850830000|2021-06-16 13:40:30||1052.8||1052.8||1052.8||1052.8|0
1623850860000|2021-06-16 13:41:00|1053.4|1053|1053.8|1053|1053.8|1053|1053.4|1053|570
1623850870000|2021-06-16 13:41:10|1053.6|1052.8|1053.2|1052.8|1053.6|1052.8|1053.2|1052.8|732
1623850900000|2021-06-16 13:41:40|1053.4|1053|1054.2|1053.8|1054.6|1054|1053.2|1053|8708
1623850910000|2021-06-16 13:41:50|1054.4||1054.4||1054.4||1054.4||0
1623850920000|2021-06-16 13:42:00|1054.6|1054|1054.2|1053.8|1055|1054.4|1054.2|1053.8|3303
1623850930000|2021-06-16 13:42:10|1054|1053.6|1053.8|1053.2|1054|1053.6|1053.8|1053|1044
1623850950000|2021-06-16 13:42:30|1053.6|1053|1053.4|1052.6|1053.6|1053|1053.4|1052.6|0
1623850960000|2021-06-16 13:42:40|1053.2|1052.8|1053|1052.6|1053.2|1052.8|1052.8|1052.6|314
1623850970000|2021-06-16 13:42:50|1052.8|1052.4|1052.8|1052|1052.8|1052.4|1052.8|1052|472
1623851000000|2021-06-16 13:43:20||1052.2||1052.2||1052.2||1052.2|0
1623851010000|2021-06-16 13:43:30|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|0
1623851030000|2021-06-16 13:43:50|1052.4||1052.6||1052.6||1052.2||3129
1623851040000|2021-06-16 13:44:00|1052.8|1052.2|1052.8|1052.2|1052.8|1052.4|1052.8|1052.2|89
1623851060000|2021-06-16 13:44:20|1053|1052.4|1053.2|1052.6|1053.2|1052.8|1053|1052.4|1756
1623851070000|2021-06-16 13:44:30||1052.8||1052.8||1052.8||1052.8|0
1623851080000|2021-06-16 13:44:40|1053.4||1053.4||1053.4||1053.4||0
1623851100000|2021-06-16 13:45:00|1053.6||1053.4||1053.6||1053.4||0
1623851110000|2021-06-16 13:45:10|1053.6|1053|1054|1053.4|1054|1053.4|1053.4|1053|2065
1623851120000|2021-06-16 13:45:20|1053.8||1053.8||1053.8||1053.8||0
1623851130000|2021-06-16 13:45:30|1054|1053.6|1053.6|1053|1054.2|1053.6|1053.6|1053|1593
1623851140000|2021-06-16 13:45:40|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.6|212
1623851150000|2021-06-16 13:45:50|1053.2|1053.2|1053|1052.8|1053.4|1053.2|1053|1052.6|1024
1623851160000|2021-06-16 13:46:00|1052.8|1052.6|1053|1052.4|1053|1052.6|1052.6|1052|1052
1623851220000|2021-06-16 13:47:00|1053.2|1052.6|1053.6|1053|1053.6|1053|1053|1052.6|1152
1623851230000|2021-06-16 13:47:10|1053.8|1053.2|1053.8|1053.4|1053.8|1053.4|1053.8|1053.2|0
1623851240000|2021-06-16 13:47:20|1054|1053.6|1054.2|1053.6|1054.2|1053.6|1054|1053.6|641
1623851250000|2021-06-16 13:47:30|1054||1054||1054||1054||0
1623851260000|2021-06-16 13:47:40|1054.2|1054|1054|1053.6|1054.6|1054|1054|1053.6|4854
1623851280000|2021-06-16 13:48:00|1054.2|1053.8|1054.4|1053.8|1054.6|1054.2|1054.2|1053.8|3516
1623851310000|2021-06-16 13:48:30|1054.2|1053.6|1054|1053.4|1054.2|1053.6|1053.8|1053.4|1813
1623851320000|2021-06-16 13:48:40|1053.8||1053.8||1053.8||1053.8||0
1623851330000|2021-06-16 13:48:50|1053.6|1053.2|1053.2|1052.8|1053.6|1053.2|1053.2|1052.6|1857
1623851340000|2021-06-16 13:49:00|1053|1053|1053.2|1052.8|1053.4|1053|1053|1052.8|1395
1623851350000|2021-06-16 13:49:10|1053|1052.6|1052.6|1052|1053|1052.6|1052.6|1051.8|190
1623851380000|2021-06-16 13:49:40|1052.8|1052.2|1052.6|1052.2|1052.8|1052.2|1052.6|1052|233
1623851400000|2021-06-16 13:50:00|1052.8|1052.4|1052.8|1052.4|1053|1052.4|1052.8|1052.4|40
1623851410000|2021-06-16 13:50:10|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|527
1623851430000|2021-06-16 13:50:30|1052.2|1051.8|1051.4|1051|1052.2|1051.8|1051.4|1050.6|502
1623851450000|2021-06-16 13:50:50|1051.2|1050.8|1051|1050.6|1051.2|1050.8|1051|1050.6|1070
1623851460000|2021-06-16 13:51:00|1050.8|1050.4|1050.8|1050.2|1051|1050.4|1050.6|1050|439
1623851470000|2021-06-16 13:51:10|1051|1050.4|1051|1050.6|1051|1050.6|1051|1050.4|1249
1623851480000|2021-06-16 13:51:20|||||||||16
1623851490000|2021-06-16 13:51:30|1050.8|1050.4|1050.8|1050.2|1050.8|1050.4|1050.6|1050|200
1623851500000|2021-06-16 13:51:40|1050.6|1050.4|1050.6|1050.4|1050.8|1050.4|1050.6|1050.4|929
1623851510000|2021-06-16 13:51:50|1050.8|1050.6|1051.4|1050.8|1051.4|1050.8|1050.8|1050.6|1190
1623851530000|2021-06-16 13:52:10|1051.2|1050.6|1050.8|1050.2|1051.2|1050.6|1050.8|1050.2|2086
1623851570000|2021-06-16 13:52:50|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|148
1623851590000|2021-06-16 13:53:10|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|382
1623851620000|2021-06-16 13:53:40|1050.2|1049.8|1050.2|1049.8|1050.2|1050|1049.8|1049.6|8745
1623851640000|2021-06-16 13:54:00|1050||1050||1050||1050||0
1623851650000|2021-06-16 13:54:10|1050.2|1050|1050.2|1049.8|1050.4|1050|1050|1049.8|3048
1623851660000|2021-06-16 13:54:20|1050.4|1050|1050.6|1050.2|1050.6|1050.4|1050.4|1050|398
1623851670000|2021-06-16 13:54:30|1050.8||1050.8||1050.8||1050.8||0
1623851690000|2021-06-16 13:54:50|1050|1049.8|1050|1049.6|1050.6|1050.2|1050|1049.6|14350
1623851710000|2021-06-16 13:55:10|1050.2|1049.8|1050.2|1049.6|1050.2|1049.8|1050.2|1049.6|980
1623851750000|2021-06-16 13:55:50|1050||1050||1050||1050||0
1623851780000|2021-06-16 13:56:20|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.4|1048.6|1083
1623851810000|2021-06-16 13:56:50|1049.4|1049|1049.2|1049|1049.4|1049|1049.2|1048.6|1059
1623851820000|2021-06-16 13:57:00|1049|1048.8|1049|1048.6|1049.2|1048.8|1049|1048.6|113
1623851840000|2021-06-16 13:57:20|1048.8|1048.8|1049|1048.6|1049.2|1048.8|1048.8|1048.6|3329
1623851850000|2021-06-16 13:57:30|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1495
1623851860000|2021-06-16 13:57:40|1049.4|1049|1049.8|1049.2|1049.8|1049.2|1049.4|1049|772
1623851870000|2021-06-16 13:57:50||1049.4||1049.4||1049.4||1049.4|993
1623851890000|2021-06-16 13:58:10|1050.2|1050|1051|1050.2|1051|1050.2|1050|1049.4|12006
1623851900000|2021-06-16 13:58:20|1050.8||1050.8||1050.8||1050.8||0
1623851920000|2021-06-16 13:58:40|1051|1050.4|1051.6|1051|1051.8|1051|1051|1050.4|394
1623851930000|2021-06-16 13:58:50|1051.4|1050.8|1051.4|1050.8|1051.6|1051|1050.8|1050.2|9822
1623851940000|2021-06-16 13:59:00|1051.6|1051|1052.2|1051.6|1052.2|1051.6|1051.6|1051|0
1623851960000|2021-06-16 13:59:20||1051.8||1051.6||1051.8||1051.6|10
1623851970000|2021-06-16 13:59:30|1052.4|1051.8|1052.8|1052.2|1053|1052.6|1052.4|1051.8|2117
1623851980000|2021-06-16 13:59:40|1053|1052.4|1053.2|1052.4|1053.4|1052.4|1053|1052.4|0
1623851990000|2021-06-16 13:59:50|1053.4|1052.6|1053.4|1052.6|1053.4|1052.6|1053.4|1052.6|0
1623852000000|2021-06-16 14:00:00|1053.6|1052.8|1052.8|1052.2|1053.6|1052.8|1052.6|1052|6810
1623852010000|2021-06-16 14:00:10|1052.6|1052|1051.8|1051|1052.6|1052|1051.6|1051|725
1623852020000|2021-06-16 14:00:20|1051.6||1051.6||1051.6||1051.6||0
1623852030000|2021-06-16 14:00:30|1051.4||1051.4||1051.4||1051.4||0
1623852040000|2021-06-16 14:00:40|1051.2|1050.8|1051|1050.2|1051.8|1051.6|1051|1050.2|5241
1623852050000|2021-06-16 14:00:50||1050.4||1050.4||1050.4||1050.4|0
1623852060000|2021-06-16 14:01:00|1050.8||1051||1051||1050.8||0
1623852070000|2021-06-16 14:01:10|1050.8|1050.2|1050.8|1050.2|1051|1050.2|1050.6|1050.2|277
1623852080000|2021-06-16 14:01:20|1050.6|1050|1050.4|1050|1050.6|1050|1050.4|1050|675
1623852110000|2021-06-16 14:01:50|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050|649
1623852120000|2021-06-16 14:02:00|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|2891
1623852130000|2021-06-16 14:02:10|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|109
1623852140000|2021-06-16 14:02:20|1050.4|1050.2|1050.8|1050.4|1050.8|1050.4|1050.4|1050.2|2426
1623852150000|2021-06-16 14:02:30|||||||||10
1623852170000|2021-06-16 14:02:50|1050.4|1050.2|1050.6|1050|1050.8|1050.4|1050.4|1050|16408
1623852180000|2021-06-16 14:03:00|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050|756
1623852220000|2021-06-16 14:03:40|1050.6|1050.6|1051.2|1050.6|1051.2|1050.6|1050.6|1050.4|2212
1623852240000|2021-06-16 14:04:00|1051||1051.2||1051.2||1051||0
1623852250000|2021-06-16 14:04:10|1051||1051.2||1051.2||1051||0
1623852260000|2021-06-16 14:04:20|1051.4|1050.8|1051.6|1051.2|1051.6|1051.2|1051.2|1050.8|816
1623852310000|2021-06-16 14:05:10|1051.8|1051.6|1051.6|1051.2|1051.8|1051.6|1051.6|1051.2|1772
1623852320000|2021-06-16 14:05:20|1051.8||1051.6||1051.8||1051.6||0
1623852330000|2021-06-16 14:05:30|1051.4|1051|1051.2|1050.4|1051.4|1051|1051.2|1050.4|680
1623852340000|2021-06-16 14:05:40|1051||1050.8||1051||1050.8||0
1623852350000|2021-06-16 14:05:50|1050.6|1050.2|1050.6|1050|1050.6|1050.2|1050|1049.6|1743
1623852360000|2021-06-16 14:06:00|1050.8|1050.2|1051.2|1050.6|1051.2|1050.6|1050.6|1050.2|67
1623852390000|2021-06-16 14:06:30|1051.4|1050.8|1051.6|1051|1051.6|1051|1051.4|1050.8|1144
1623852400000|2021-06-16 14:06:40|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|0
1623852410000|2021-06-16 14:06:50|1051.6||1051.6||1051.6||1051.6||0
1623852420000|2021-06-16 14:07:00|1051.8||1051.6||1051.8||1051.6||4
1623852440000|2021-06-16 14:07:20|1051.8|1051|1051.8|1051.4|1052|1051.6|1051.6|1051|2933
1623852450000|2021-06-16 14:07:30|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.4|0
1623852470000|2021-06-16 14:07:50|1052.2|1051.8|1052.6|1052.2|1052.6|1052.2|1052.2|1051.8|1700
1623852480000|2021-06-16 14:08:00|1052.8||1052.8||1052.8||1052.8||0
1623852500000|2021-06-16 14:08:20|1053|1052.4|1053.4|1052.8|1053.4|1052.8|1053|1052.4|460
1623852510000|2021-06-16 14:08:30|1053.2|1052.6|1053.2|1052.6|1053.2|1052.8|1053|1052.6|0
1623852520000|2021-06-16 14:08:40|1053|1052.4|1052.8|1052.2|1053|1052.4|1052.6|1052.2|2085
1623852530000|2021-06-16 14:08:50|1052.6||1052.6||1052.6||1052.4||0
1623852540000|2021-06-16 14:09:00|1052.4|1052|1052.2|1051.6|1052.4|1052|1052.2|1051.6|761
1623852550000|2021-06-16 14:09:10|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|0
1623852560000|2021-06-16 14:09:20|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1051.8|156
1623852570000|2021-06-16 14:09:30|1052.2|1051.8|1051.6|1051.2|1052.2|1051.8|1051.6|1051.2|328
1623852590000|2021-06-16 14:09:50|1051.8|1051.4|1052.2|1051.6|1052.2|1051.6|1051.8|1051.4|2035
1623852600000|2021-06-16 14:10:00|1052.4|1051.8|1052.6|1052|1052.6|1052|1052.4|1051.8|0
1623852620000|2021-06-16 14:10:20|1052.4|1051.8|1052|1051.6|1052.4|1051.8|1052|1051.6|626
1623852640000|2021-06-16 14:10:40||1051.4||1051.4||1051.4||1051.4|0
1623852650000|2021-06-16 14:10:50|1051.8|1051.2|1051.6|1051.2|1051.8|1051.2|1051.6|1051.2|555
1623852680000|2021-06-16 14:11:20|1051.4|1051|1051.4|1050.8|1051.4|1051|1051.4|1050.8|114
1623852690000|2021-06-16 14:11:30|1051.2|1050.2|1051.8|1051.4|1051.8|1051.4|1050.8|1050.2|26734
1623852700000|2021-06-16 14:11:40|1052|1051.6|1052.2|1051.6|1052.2|1051.6|1052|1051.4|2166
1623852730000|2021-06-16 14:12:10|1052||1052||1052||1052||0
1623852740000|2021-06-16 14:12:20|1052.2|1051.8|1052.4|1051.8|1052.4|1051.8|1052.2|1051.8|449
1623852750000|2021-06-16 14:12:30|1052|1052|1052|1051.8|1052|1052|1052|1051.8|3
1623852760000|2021-06-16 14:12:40|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|1170
1623852770000|2021-06-16 14:12:50|1052|1051.6|1052.2|1051.8|1052.4|1051.8|1051.8|1051.4|5085
1623852820000|2021-06-16 14:13:40|1052||1052||1052||1052||0
1623852840000|2021-06-16 14:14:00|1052.2|1052|1052.6|1052|1052.6|1052.2|1052.2|1052|1205
1623852860000|2021-06-16 14:14:20|1052.4||1052.4||1052.4||1052.4||0
1623852890000|2021-06-16 14:14:50|1052.2|1051.8|1052|1051.4|1052.2|1051.8|1051.8|1051.2|862
1623852900000|2021-06-16 14:15:00||1051.6||1051.6||1051.6||1051.6|0
1623852920000|2021-06-16 14:15:20||1051.8||1051.8||1051.8||1051.6|0
1623852940000|2021-06-16 14:15:40|||||||||1000
1623852950000|2021-06-16 14:15:50|1051.8|1051.6|1052|1051.8|1052|1051.8|1051.6|1051.4|6924
1623852980000|2021-06-16 14:16:20|1052.2|1052|1052.2|1051.8|1052.6|1052.2|1052.2|1051.8|3075
1623852990000|2021-06-16 14:16:30||1052||1051.8||1052||1051.8|0
1623853000000|2021-06-16 14:16:40||1052||1052||1052||1052|390
1623853020000|2021-06-16 14:17:00|1052.4||1052.4||1052.6||1052.4||24
1623853030000|2021-06-16 14:17:10|1052.6|1052.2|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|0
1623853050000|2021-06-16 14:17:30|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1623853060000|2021-06-16 14:17:40|1052.8|1052.4|1052.6|1052.2|1052.8|1052.4|1052.4|1052.2|1111
1623853090000|2021-06-16 14:18:10|1052.4|1052|1052.2|1051.6|1052.4|1052|1052|1051.6|1657
1623853100000|2021-06-16 14:18:20|1052||1052||1052||1052||0
1623853130000|2021-06-16 14:18:50||1051.8||1051.6||1051.8||1051.6|100
1623853150000|2021-06-16 14:19:10|1052.2|1051.8|1051.8|1051.2|1052.2|1051.8|1051.8|1051.2|823
1623853170000|2021-06-16 14:19:30|1052|1051.4|1052.2|1051.8|1052.4|1052|1052|1051.4|1991
1623853180000|2021-06-16 14:19:40|1052.4|1052|1052.4|1051.8|1052.4|1052|1052.4|1051.8|0
1623853200000|2021-06-16 14:20:00|1052.2||1052.2||1052.2||1052.2||0
1623853220000|2021-06-16 14:20:20|1052|1051.6|1052|1051.4|1052|1051.6|1052|1051.4|428
1623853230000|2021-06-16 14:20:30|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|25
1623853240000|2021-06-16 14:20:40|||||||||105
1623853250000|2021-06-16 14:20:50|||||||||30
1623853270000|2021-06-16 14:21:10|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|0
1623853290000|2021-06-16 14:21:30|1051.4|1051.2|1051|1050.8|1051.4|1051.2|1051|1050.8|560
1623853300000|2021-06-16 14:21:40||1050.6||1050.8||1050.8||1050.6|48
1623853330000|2021-06-16 14:22:10|||||||||4
1623853340000|2021-06-16 14:22:20|1050.8|1050.6|1050.4|1050|1050.8|1050.6|1050.4|1050|107
1623853350000|2021-06-16 14:22:30|1050.6|1050.2|1050.6|1050.4|1050.6|1050.4|1050.6|1050|400
1623853380000|2021-06-16 14:23:00|1050.8|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|1657
1623853450000|2021-06-16 14:24:10|1050.6|1050.6|1050.8|1050.4|1050.8|1050.6|1050.6|1050.4|1416
1623853460000|2021-06-16 14:24:20|1051|1050.6|1051.4|1050.8|1051.4|1050.8|1051|1050.6|699
1623853470000|2021-06-16 14:24:30||1051||1051||1051||1051|0
1623853480000|2021-06-16 14:24:40|1051.2||1051.4||1051.4||1051.2||0
1623853490000|2021-06-16 14:24:50|||||||||30
1623853500000|2021-06-16 14:25:00|1051.6|1051.2|1051.6|1051.2|1051.8|1051.4|1051.6|1051|1850
1623853510000|2021-06-16 14:25:10|||||||||75
1623853530000|2021-06-16 14:25:30|1051.4||1051.4||1051.4||1051.4||0
1623853580000|2021-06-16 14:26:20|1051.2|1051|1050.8|1050.4|1051.2|1051|1050.8|1050.4|783
1623853590000|2021-06-16 14:26:30|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|465
1623853600000|2021-06-16 14:26:40|1051.2|1050.8|1051.4|1050.8|1051.4|1050.8|1051.2|1050.8|273
1623853610000|2021-06-16 14:26:50|1051.2|1050.6|1050.8|1050.6|1051.2|1050.6|1050.8|1050.4|314
1623853640000|2021-06-16 14:27:20|1051|1050.4|1051.2|1050.8|1051.2|1050.8|1051|1050.4|1256
1623853670000|2021-06-16 14:27:50|1051.6|1051|1051.6|1051.2|1051.8|1051.6|1051.4|1051|7200
1623853680000|2021-06-16 14:28:00|1051.8|1051.4|1052|1051.4|1052.2|1051.8|1051.6|1051.2|893
1623853690000|2021-06-16 14:28:10|1052.2|1051.6|1052|1051.6|1052.2|1051.6|1052|1051.4|0
1623853700000|2021-06-16 14:28:20|1052.2|1051.8|1053|1052.4|1053|1052.4|1052|1051.8|1811
1623853710000|2021-06-16 14:28:30|1052.8|1052.2|1052.6|1052.2|1052.8|1052.2|1052.4|1052|223
1623853720000|2021-06-16 14:28:40|1052.8||1052.8||1052.8||1052.8||0
1623853730000|2021-06-16 14:28:50|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1623853760000|2021-06-16 14:29:20|1052.8||1052.8||1052.8||1052.8||0
1623853770000|2021-06-16 14:29:30|1053||1053||1053||1052.8||0
1623853780000|2021-06-16 14:29:40|1052.8||1053||1053||1052.8||0
1623853800000|2021-06-16 14:30:00|1052.8|1052.2|1052.6|1052.2|1052.8|1052.2|1052.6|1052.2|937
1623853810000|2021-06-16 14:30:10||1052.4||1052.4||1052.4||1052.4|36
1623853820000|2021-06-16 14:30:20|1052.8||1052.8||1052.8||1052.8||768
1623853830000|2021-06-16 14:30:30|1053||1052.8||1053||1052.8||0
1623853860000|2021-06-16 14:31:00|1053|1052.6|1053.4|1052.8|1053.4|1052.8|1053|1052.6|1973
1623853870000|2021-06-16 14:31:10|1052.8|1052.6|1054|1053.4|1054|1053.4|1052.8|1052.6|6120
1623853880000|2021-06-16 14:31:20||1053.6||1053.6||1053.6||1053.6|0
1623853930000|2021-06-16 14:32:10|1053.8|1053.8|1054.4|1053.8|1054.4|1053.8|1053.8|1053.8|506
1623853940000|2021-06-16 14:32:20||1054||1054.2||1054.2||1054|0
1623853950000|2021-06-16 14:32:30|1054.2|1054|1054.2|1053.6|1054.2|1054|1054.2|1053.6|798
1623853960000|2021-06-16 14:32:40|1054|1053.4|1053.6|1053|1054|1053.4|1053.6|1053|0
1623853970000|2021-06-16 14:32:50|1053.8||1053.6||1053.8||1053.6||0
1623853980000|2021-06-16 14:33:00|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.6|0
1623854010000|2021-06-16 14:33:30|1053.6|1053|1053.6|1053.2|1053.6|1053.2|1053.6|1053|490
1623854030000|2021-06-16 14:33:50|1053.4|1053.4|1053.4|1052.8|1053.4|1053.4|1053.4|1052.8|1811
1623854040000|2021-06-16 14:34:00|1053.6|1053|1053.6|1053.2|1053.8|1053.4|1053.6|1053|1095
1623854050000|2021-06-16 14:34:10|1053.8|1053.4|1054.2|1053.6|1054.2|1053.6|1053.8|1053.4|59
1623854060000|2021-06-16 14:34:20|1054.4|1053.8|1054.4|1053.8|1054.6|1054|1054.4|1053.8|0
1623854070000|2021-06-16 14:34:30|1054.2|1053.6|1053.8|1053.4|1054.2|1053.6|1053.6|1053.2|206
1623854090000|2021-06-16 14:34:50|1054|1053.2|1053.6|1053|1054|1053.2|1053.6|1053|169
1623854100000|2021-06-16 14:35:00|1053.8|1053.2|1054|1053.2|1054|1053.4|1053.8|1053|1000
1623854110000|2021-06-16 14:35:10|1053.8||1053.8||1053.8||1053.6||0
1623854130000|2021-06-16 14:35:30|||||||||2
1623854160000|2021-06-16 14:36:00|1053.6|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|1451
1623854170000|2021-06-16 14:36:10|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|490
1623854190000|2021-06-16 14:36:30|||||||||11
1623854200000|2021-06-16 14:36:40|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.2|1052.8|991
1623854240000|2021-06-16 14:37:20|1053.2|1052.8|1053.2|1052.6|1053.2|1053|1053|1052.6|429
1623854250000|2021-06-16 14:37:30|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1623854270000|2021-06-16 14:37:50|1052.8|1052.2|1052.8|1052.4|1053|1052.6|1052.6|1052|3501
1623854280000|2021-06-16 14:38:00|1053||1052.8||1053||1052.8||0
1623854310000|2021-06-16 14:38:30|1052.6|1050.6|1052.2|1051.8|1052.6|1052|1051.6|1050.6|45670
1623854330000|2021-06-16 14:38:50|1052||1052||1052||1052||0
1623854360000|2021-06-16 14:39:20|1052.2|1052|1052.4|1051.8|1052.4|1052|1052.2|1051.8|94
1623854370000|2021-06-16 14:39:30|1052.6|1052|1053|1052.4|1053|1052.4|1052.4|1052|1116
1623854380000|2021-06-16 14:39:40|1052.8|1052.2|1052.6|1052.2|1052.8|1052.2|1052.4|1052.2|352
1623854390000|2021-06-16 14:39:50|1052.4|1052|1052.4|1052.2|1052.4|1052.2|1052.4|1051.8|782
1623854400000|2021-06-16 14:40:00|1052.2|1052|1052.4|1052|1052.4|1052|1052.2|1052|155
1623854410000|2021-06-16 14:40:10|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|1212
1623854420000|2021-06-16 14:40:20|1052.2|1051.8|1052.6|1052|1052.6|1052.2|1052|1051.6|3546
1623854440000|2021-06-16 14:40:40|1052.8|1052.2|1053|1052.4|1053|1052.4|1052.8|1052.2|257
1623854450000|2021-06-16 14:40:50|1052.8||1052.8||1052.8||1052.8||0
1623854470000|2021-06-16 14:41:10|1052.6|1052.2|1052.8|1052.2|1052.8|1052.2|1052.4|1052|177
1623854480000|2021-06-16 14:41:20|1052.6|1052|1052.4|1052|1052.6|1052|1052.4|1052|99
1623854550000|2021-06-16 14:42:30|1052|1051.8|1052.2|1051.8|1052.4|1051.8|1052|1051.6|2192
1623854570000|2021-06-16 14:42:50|1052.4|1052|1052.8|1052.2|1052.8|1052.6|1052.4|1052|1066
1623854590000|2021-06-16 14:43:10|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1623854600000|2021-06-16 14:43:20|1052.8|1052.6|1052.8|1052.4|1053|1052.6|1052.8|1052.4|500
1623854610000|2021-06-16 14:43:30|1053|1052.6|1053|1052.4|1053|1052.6|1052.6|1052.2|3861
1623854620000|2021-06-16 14:43:40||1052.6||1052.6||1052.6||1052.6|0
1623854690000|2021-06-16 14:44:50|1052.8|1052.8|1053|1052.8|1053|1052.8|1052.8|1052.6|1841
1623854710000|2021-06-16 14:45:10|1053.2|1053|1053.4|1053|1053.4|1053|1053.2|1053|2479
1623854720000|2021-06-16 14:45:20|1053.6||1053.6||1053.6||1053.6||0
1623854730000|2021-06-16 14:45:30|1053.4||1053.4||1053.4||1053.4||0
1623854750000|2021-06-16 14:45:50|||||||||350
1623854830000|2021-06-16 14:47:10|1053.6|1053.2|1053.4|1053.2|1053.6|1053.2|1053.4|1053.2|486
1623854840000|2021-06-16 14:47:20|1053.6|1053.4|1054.4|1054.2|1054.4|1054.2|1053.6|1053.4|124
1623854850000|2021-06-16 14:47:30|1054.6||1054.4||1054.6||1054.4||0
1623854870000|2021-06-16 14:47:50|1054.6|1054.4|1054.8|1054.4|1054.8|1054.6|1054.6|1054.2|1222
1623854890000|2021-06-16 14:48:10|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|1881
1623854920000|2021-06-16 14:48:40|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.2|1053.8|1593
1623854940000|2021-06-16 14:49:00|1054.2||1054.2||1054.2||1054.2||0
1623854950000|2021-06-16 14:49:10|1054|1053.8|1054|1053.8|1054.2|1054|1054|1053.6|1742
1623854960000|2021-06-16 14:49:20|1054.2||1054.2||1054.4||1054.2||0
1623854970000|2021-06-16 14:49:30|1054||1054.2||1054.2||1054||0
1623854990000|2021-06-16 14:49:50|1054.4|1054|1055.2|1054.8|1056|1055.4|1054.4|1053.8|13506
1623855000000|2021-06-16 14:50:00|1055.4|1055|1055.6|1055|1055.6|1055|1055.4|1055|0
1623855010000|2021-06-16 14:50:10|1055.8|1055.2|1055.4|1055|1055.8|1055.6|1055.4|1054.8|4493
1623855020000|2021-06-16 14:50:20|1055.6|1055.4|1055.4|1055|1055.6|1055.4|1055.4|1055|392
1623855050000|2021-06-16 14:50:50|1055.6||1055.6||1055.6||1055.6||1000
1623855060000|2021-06-16 14:51:00|1055.4||1055.4||1055.4||1055.2||0
1623855090000|2021-06-16 14:51:30|1055.2|1054.8|1054.8|1054.2|1055.2|1055|1054.8|1054.2|2039
1623855100000|2021-06-16 14:51:40||1054.4||1054.4||1054.4||1054.4|500
1623855110000|2021-06-16 14:51:50|1054.6|1054.2|1054.6|1054|1054.6|1054.2|1054.4|1054|204
1623855130000|2021-06-16 14:52:10|1054.4|1053.8|1054|1053.6|1054.4|1053.8|1054|1053.4|379
1623855160000|2021-06-16 14:52:40|1053.8||1054||1054||1053.8||681
1623855170000|2021-06-16 14:52:50|1053.8|1053.4|1053.4|1053|1053.8|1053.4|1053.4|1053|127
1623855180000|2021-06-16 14:53:00|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1053.2|1044
1623855190000|2021-06-16 14:53:10|1053.4|1053.4|1054.2|1053.8|1054.2|1053.8|1053.4|1053.4|358
1623855200000|2021-06-16 14:53:20|1054.4||1054.4||1054.4||1054.4||0
1623855210000|2021-06-16 14:53:30|1054.2|1053.6|1053.6|1053.2|1054.2|1053.6|1053.6|1053|917
1623855220000|2021-06-16 14:53:40|1053.8||1053.8||1053.8||1053.8||0
1623855240000|2021-06-16 14:54:00|1053.6|1053|1053|1052.6|1053.6|1053|1053|1052.4|1496
1623855280000|2021-06-16 14:54:40|1052.8|1052.4|1052.2|1051.8|1053.2|1052.4|1052.2|1051.6|794
1623855290000|2021-06-16 14:54:50||1051.6||1051.6||1051.6||1051.6|0
1623855300000|2021-06-16 14:55:00|1052|1051.4|1051.8|1051.2|1052|1051.4|1051.8|1051|241
1623855310000|2021-06-16 14:55:10|1051.6||1051.6||1051.6||1051.6||0
1623855320000|2021-06-16 14:55:20|1051.4||1051.6||1051.6||1051.4||480
1623855340000|2021-06-16 14:55:40|1051.4|1051|1051.6|1051|1051.6|1051.2|1051|1050.6|1895
1623855350000|2021-06-16 14:55:50||1051.2||1051.2||1051.2||1051.2|500
1623855370000|2021-06-16 14:56:10|1051.4|1051|1051.6|1051|1051.6|1051|1051.4|1051|651
1623855380000|2021-06-16 14:56:20|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|0
1623855390000|2021-06-16 14:56:30|1051.6|1051|1051.4|1051|1051.6|1051|1051.4|1050.8|375
1623855400000|2021-06-16 14:56:40|1051.6||1051.6||1051.6||1051.6||0
1623855420000|2021-06-16 14:57:00||1051.2||1051.2||1051.2||1051.2|6
1623855430000|2021-06-16 14:57:10|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|1400
1623855440000|2021-06-16 14:57:20|1051|1050.6|1051.6|1051.2|1051.6|1051.2|1051|1050.4|3559
1623855450000|2021-06-16 14:57:30|1051.4|1050|1051.4|1051|1051.6|1051.2|1050.8|1050|18290
1623855460000|2021-06-16 14:57:40|1051.2||1051.4||1051.4||1051.2||0
1623855480000|2021-06-16 14:58:00|1051.2|1050.8|1050.8|1050.2|1051.2|1050.8|1050.8|1050.2|2209
1623855530000|2021-06-16 14:58:50|1050.6|1050|1050.6|1050.2|1050.8|1050.2|1050.6|1050|0
1623855540000|2021-06-16 14:59:00|1050.4|1050|1050.6|1050|1050.6|1050|1050.4|1050|250
1623855550000|2021-06-16 14:59:10|1050.8|1050.2|1050.6|1050|1050.8|1050.2|1050.6|1050|628
1623855560000|2021-06-16 14:59:20|1050.8|1050.2|1051|1050.4|1051|1050.4|1050.8|1050.2|1165
1623855570000|2021-06-16 14:59:30|1051.2|1050.6|1051.4|1050.8|1051.4|1050.8|1051.2|1050.6|1108
1623855580000|2021-06-16 14:59:40|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|0
1623855620000|2021-06-16 15:00:20||1050.8||1050.8||1050.8||1050.8|0
1623855630000|2021-06-16 15:00:30|1051||1051||1051||1051||0
1623855650000|2021-06-16 15:00:50|1051.2|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.8|2096
1623855660000|2021-06-16 15:01:00|1051||1051||1051||1051||0
1623855670000|2021-06-16 15:01:10||1050.6||1050.6||1050.6||1050.6|310
1623855680000|2021-06-16 15:01:20|1051.2|1050.8|1051.8|1051.2|1051.8|1051.2|1051.2|1050.8|391
1623855700000|2021-06-16 15:01:40|1052|1051.4|1052|1051.4|1052|1051.6|1051.8|1051.2|1587
1623855710000|2021-06-16 15:01:50|1051.8|1051.6|1052.2|1051.6|1052.2|1051.6|1051.8|1051.4|500
1623855720000|2021-06-16 15:02:00|1052|1051.4|1052|1051.4|1052|1051.6|1051.8|1051.4|1006
1623855750000|2021-06-16 15:02:30|1051.8||1052||1052||1051.8||280
1623855760000|2021-06-16 15:02:40|1051.8||1051.8||1051.8||1051.8||0
1623855770000|2021-06-16 15:02:50|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.2|1051|1364
1623855780000|2021-06-16 15:03:00|1051.6|1051.2|1051.6|1051.2|1051.8|1051.2|1051.4|1051.2|1194
1623855790000|2021-06-16 15:03:10|||||||||500
1623855800000|2021-06-16 15:03:20|1051.8||1051.8||1051.8||1051.6||0
1623855810000|2021-06-16 15:03:30|1051.6||1051.6||1051.6||1051.6||0
1623855840000|2021-06-16 15:04:00||1051||1051||1051.2||1051|718
1623855850000|2021-06-16 15:04:10|1051.4|1050.8|1051.4|1051|1051.4|1051|1050.4|1050.2|16596
1623855880000|2021-06-16 15:04:40|1051.2|1050.8|1050.8|1050.6|1051.2|1050.8|1050.8|1050.6|2174
1623855890000|2021-06-16 15:04:50|1051|1050.4|1051|1050.4|1051|1050.6|1050.8|1050.4|814
1623855900000|2021-06-16 15:05:00|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|0
1623855950000|2021-06-16 15:05:50|1050.6|1050.2|1050.6|1050.2|1050.8|1050.2|1050.6|1050.2|833
1623855960000|2021-06-16 15:06:00|1050.8|1050.4|1050.6|1050.2|1050.8|1050.4|1050.6|1050.2|1269
1623855970000|2021-06-16 15:06:10|1050.8|1050.4|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|2291
1623855980000|2021-06-16 15:06:20||1050.2||1050.2||1050.2||1050.2|0
1623856000000|2021-06-16 15:06:40|1051|1050.4|1051|1050.6|1051|1050.6|1051|1050.4|456
1623856010000|2021-06-16 15:06:50|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1623856020000|2021-06-16 15:07:00|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1623856050000|2021-06-16 15:07:30||1050.8||1050.6||1050.8||1050.6|0
1623856080000|2021-06-16 15:08:00|1050.8||1050.8||1050.8||1050.8||0
1623856090000|2021-06-16 15:08:10|1050.6|1050.4|1050.6|1050.2|1050.6|1050.4|1050.6|1050.2|1387
1623856110000|2021-06-16 15:08:30|1050.4|1050|1050.4|1050|1050.4|1050|1050.2|1050|2422
1623856150000|2021-06-16 15:09:10|1050.6|1050.2|1050.4|1050|1050.6|1050.2|1050.4|1050|300
1623856170000|2021-06-16 15:09:30|1050.2||1050.4||1050.4||1050.2||0
1623856180000|2021-06-16 15:09:40|1050.2|1049.8|1049.8|1049.4|1050.2|1049.8|1049.8|1049.4|11242
1623856200000|2021-06-16 15:10:00|1049.6|1049.2|1049.4|1049|1049.6|1049.2|1049.2|1049|1626
1623856210000|2021-06-16 15:10:10|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|445
1623856220000|2021-06-16 15:10:20|1049|1048.6|1049.2|1048.6|1049.2|1048.6|1049|1048.6|430
1623856230000|2021-06-16 15:10:30||1048.8||1048.8||1048.8||1048.8|0
1623856240000|2021-06-16 15:10:40|1049|1048.6|1048.8|1048.6|1049|1048.6|1048.8|1048.6|1264
1623856260000|2021-06-16 15:11:00|1048.6|1048.4|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|1098
1623856270000|2021-06-16 15:11:10|1048.8|1048.4|1048.8|1048.2|1048.8|1048.4|1048.6|1048.2|600
1623856280000|2021-06-16 15:11:20||1048.4||1048.4||1048.4||1048.4|0
1623856290000|2021-06-16 15:11:30|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|669
1623856300000|2021-06-16 15:11:40|1048.6||1048.6||1048.6||1048.6||0
1623856310000|2021-06-16 15:11:50|1048.4|1048.2|1048.4|1048|1048.4|1048.2|1048.4|1048|3
1623856320000|2021-06-16 15:12:00|||||||||364
1623856340000|2021-06-16 15:12:20|||||||||4
1623856360000|2021-06-16 15:12:40|1048.2||1048.2||1048.2||1048.2||0
1623856370000|2021-06-16 15:12:50|1048.4|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|1509
1623856390000|2021-06-16 15:13:10|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.6|1048.2|1282
1623856400000|2021-06-16 15:13:20|1049|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.4|230
1623856410000|2021-06-16 15:13:30|1048.8|1048.2|1048.4|1048.2|1048.8|1048.2|1048.4|1048|2369
1623856420000|2021-06-16 15:13:40|1048.6|1048.4|1048.8|1048.4|1048.8|1048.4|1048.6|1048.4|49
1623856440000|2021-06-16 15:14:00|1049|1048.8|1049.6|1049.2|1049.8|1049.2|1049|1048.8|1205
1623856450000|2021-06-16 15:14:10|1049.8||1049.6||1049.8||1049.6||1000
1623856470000|2021-06-16 15:14:30|1049.4|1049|1049.4|1049|1049.4|1049|1049.2|1048.8|2024
1623856490000|2021-06-16 15:14:50|1049.2||1049.2||1049.2||1049.2||0
1623856500000|2021-06-16 15:15:00|1049.4|1048.7|1049.6|1048.7|1049.6|1048.7|1049.4|1048.7|0
1623856510000|2021-06-16 15:15:10|1049.4||1049.4||1049.4||1049.4||0
1623856520000|2021-06-16 15:15:20|1049.2|1048.5|1049.4|1048.5|1049.4|1048.5|1049.2|1048.5|0
1623856530000|2021-06-16 15:15:30|1049.2||1049.2||1049.2||1049.2||0
1623856540000|2021-06-16 15:15:40|1049.4||1049.6||1049.6||1049.4||1457
1623856550000|2021-06-16 15:15:50|1049.4|1048.7|1049.6|1048.5|1049.6|1048.7|1049.4|1048.5|0
1623856560000|2021-06-16 15:16:00|1049.4||1049.4||1049.4||1049.4||1114
1623856570000|2021-06-16 15:16:10||1048.7||1048.7||1048.7||1048.7|0
1623856580000|2021-06-16 15:16:20|1049.6||1049.6||1049.6||1049.6||900
1623856590000|2021-06-16 15:16:30||1048.5||1048.5||1048.5||1048.5|0
1623856660000|2021-06-16 15:17:40|1048.4|1047.5|1048.6|1047.9|1048.6|1047.9|1048.2|1047.3|945
1623856670000|2021-06-16 15:17:50||1047.7||1047.7||1047.7||1047.7|0
1623856690000|2021-06-16 15:18:10|1048.4||1048.4||1048.4||1048.4||250
1623856700000|2021-06-16 15:18:20|1048.8|1047.5|1048.8|1047.9|1048.8|1047.9|1048.8|1047.5|44
1623856720000|2021-06-16 15:18:40|||||||||1939
1623856740000|2021-06-16 15:19:00|||||||||1011
1623856750000|2021-06-16 15:19:10|||||||||204
1623856780000|2021-06-16 15:19:40|1049.2|1048.1|1049.2|1048.1|1049.2|1048.1|1049.2|1048.1|183
1623856790000|2021-06-16 15:19:50|1048.8|1047.9|1048.8|1047.9|1049|1048.3|1048.8|1047.9|873
1623856800000|2021-06-16 15:20:00|1048.4|1047.7|1048.6|1047.7|1048.6|1047.7|1048.4|1047.7|1275
1623856850000|2021-06-16 15:20:50|1048.4|1047.5|1048.4|1047.5|1048.4|1047.5|1048.4|1047.5|1180
1623856870000|2021-06-16 15:21:10|1048.2||1048.2||1048.2||1048.2||0
1623856880000|2021-06-16 15:21:20|1048.4||1048.4||1048.4||1048.4||0
1623856890000|2021-06-16 15:21:30|||||||||45
1623856940000|2021-06-16 15:22:20||1047.7||1047.7||1047.7||1047.7|0
1623856950000|2021-06-16 15:22:30|1048.6||1048.4||1048.6||1048.4||0
1623856960000|2021-06-16 15:22:40||1047.5||1047.7||1047.7||1047.5|172
1623856990000|2021-06-16 15:23:10||1047.5||1047.5||1047.7||1047.5|0
1623857010000|2021-06-16 15:23:30|1048.2||1048.2||1048.2||1048.2||956
1623857020000|2021-06-16 15:23:40|1047.4|1046.5|1047.4|1046.5|1047.4|1046.5|1047.2|1046.5|635
1623857030000|2021-06-16 15:23:50|1047.6|1047.1|1048.4|1047.3|1048.4|1047.3|1047.6|1047.1|397
1623857040000|2021-06-16 15:24:00|1048.2|1047.1|1048.2|1047.1|1048.2|1047.1|1048.2|1047.1|325
1623857050000|2021-06-16 15:24:10|1048|1046.9|1048|1046.9|1048|1046.9|1048|1046.9|0
1623857070000|2021-06-16 15:24:30|1048.2|1047.1|1048.2|1047.1|1048.2|1047.1|1048.2|1047.1|0
1623857080000|2021-06-16 15:24:40|1048|1046.7|1047.6|1046.7|1048|1046.7|1047.6|1046.7|74
1623857090000|2021-06-16 15:24:50|1047.4|1046.5|1047.4|1046.5|1047.4|1046.5|1047.4|1046.5|1851
1623857100000|2021-06-16 15:25:00|1047.6|1046.9|1047.8|1046.9|1047.8|1046.9|1047.6|1046.9|0
1623857130000|2021-06-16 15:25:30|1047.2|1046.7|1047.2|1046.5|1047.2|1046.7|1047.2|1046.5|1155
1623857140000|2021-06-16 15:25:40|1046.6|1046.3|1046.6|1045.7|1046.6|1046.3|1046.6|1045.7|644
1623857150000|2021-06-16 15:25:50|1046.8|1045.9|1047|1046.1|1047|1046.1|1046.8|1045.9|757
1623857160000|2021-06-16 15:26:00|1047.2|1046.5|1047.4|1046.5|1047.4|1046.5|1047.2|1046.5|244
1623857170000|2021-06-16 15:26:10|1047|1046.1|1047|1046.1|1047|1046.1|1047|1046.1|600
1623857180000|2021-06-16 15:26:20|1047.2|1045.9|1047.2|1046.1|1047.2|1046.1|1047.2|1045.9|332
1623857190000|2021-06-16 15:26:30|1047.4|1046.5|1047.6|1046.5|1047.6|1046.5|1047.4|1046.5|0
1623857220000|2021-06-16 15:27:00|1047.4||1047.2||1047.4||1047.2||0
1623857230000|2021-06-16 15:27:10|1046.8|1046.3|1046.6|1045.7|1046.8|1046.3|1046.6|1045.7|561
1623857240000|2021-06-16 15:27:20|1046.8||1046.8||1046.8||1046.8||546
1623857250000|2021-06-16 15:27:30|1046.6|1045.9|1046.6|1045.7|1046.6|1045.9|1046.6|1045.7|95
1623857260000|2021-06-16 15:27:40|1046.4|1045.3|1046.4|1045.3|1046.4|1045.3|1046.2|1045.1|179
1623857270000|2021-06-16 15:27:50|||||||||250
1623857280000|2021-06-16 15:28:00|1046|1044.9|1046.4|1045.3|1046.4|1045.3|1046|1044.9|1626
1623857290000|2021-06-16 15:28:10|1046.2|1045.1|1046|1045.1|1046.2|1045.1|1046|1045.1|0
1623857300000|2021-06-16 15:28:20|1046.2|1044.9|1046|1044.9|1046.2|1044.9|1045.8|1044.9|832
1623857310000|2021-06-16 15:28:30|1045.8||1045.8||1045.8||1045.8||0
1623857320000|2021-06-16 15:28:40||1044.7||1044.7||1044.7||1044.7|0
1623857330000|2021-06-16 15:28:50|1045.6|1044.9|1045.4|1044.5|1045.8|1044.9|1045.4|1044.5|2383
1623857340000|2021-06-16 15:29:00||1044.7||1044.5||1044.7||1044.5|666
1623857350000|2021-06-16 15:29:10|1046|1044.7|1046|1044.9|1046|1044.9|1046|1044.5|1086
1623857360000|2021-06-16 15:29:20|1045.8|1044.7|1045.6|1044.5|1045.8|1044.7|1045.6|1044.5|0
1623857370000|2021-06-16 15:29:30|1045.4|1044.3|1045.4|1044.5|1045.4|1044.5|1045.4|1044.3|3712
1623857380000|2021-06-16 15:29:40|1045.2|1044.3|1045.2|1043.7|1045.2|1044.3|1044.8|1043.5|2827
1623857390000|2021-06-16 15:29:50|1044.6|1042.9|1043.8|1042.7|1044.6|1042.9|1043.8|1042.7|1250
1623913220000|2021-06-17 07:00:20|1048|1046|1047.8|1045.4|1048|1046|1047.8|1045.4|22002
1623913230000|2021-06-17 07:00:30|1047.6|1045|1046.6|1044|1047.6|1045|1046.6|1044|4180
1623913240000|2021-06-17 07:00:40|1046.8|1044.2|1046.2|1044|1046.8|1044.2|1046.2|1044|619
1623913250000|2021-06-17 07:00:50|1046|1044.2|1047.6|1045|1047.8|1045|1045.8|1044.2|1434
1623913260000|2021-06-17 07:01:00|1047.8||1047.4||1047.8||1047.4||0
1623913270000|2021-06-17 07:01:10|1047.6|1045.2|1049.4|1047.8|1049.4|1047.8|1047.6|1045.2|3760
1623913280000|2021-06-17 07:01:20|1050|1048|1050|1047.2|1052.2|1049|1048.8|1046.8|4062
1623913290000|2021-06-17 07:01:30|1047.2|1046.8|1049.6|1047.6|1050.2|1047.6|1047.2|1046.8|6000
1623913300000|2021-06-17 07:01:40|1049.8|1047.8|1051|1047.8|1053.2|1050|1047.4|1047.2|9345
1623913310000|2021-06-17 07:01:50|1050.8||1050.4||1050.8||1050.4||0
1623913320000|2021-06-17 07:02:00|||||||||263
1623913330000|2021-06-17 07:02:10|1050.6|1048|1054.4|1051.2|1054.6|1051.2|1050.6|1048|1424
1623913340000|2021-06-17 07:02:20|1054.2||1054.4||1054.4||1054||0
1623913350000|2021-06-17 07:02:30|1054.2||1054||1054.2||1054||0
1623913370000|2021-06-17 07:02:50|1052.4|1051|1051.6|1050.2|1052.4|1051|1051.6|1050.2|756
1623913380000|2021-06-17 07:03:00|1052|1050.4|1052.2|1050.4|1052.2|1050.4|1051.6|1050.4|331
1623913390000|2021-06-17 07:03:10|1052||1052||1052||1052||0
1623913400000|2021-06-17 07:03:20|1052.2|1050.6|1052|1050.6|1052.2|1050.6|1052|1050.6|0
1623913420000|2021-06-17 07:03:40|1052.2|1050.8|1052.4|1051.8|1052.4|1051.8|1052.2|1050.8|4031
1623913430000|2021-06-17 07:03:50|1051.4|1051|1052.4|1051.8|1052.4|1052|1051.4|1051|1062
1623913450000|2021-06-17 07:04:10|1054|1052|1054|1052.2|1054|1052.2|1054|1051.2|3469
1623913470000|2021-06-17 07:04:30|1053.8||1053.6||1053.8||1053.6||0
1623913490000|2021-06-17 07:04:50|1053.8|1052.4|1053.8|1052.4|1053.8|1052.4|1053.8|1052.2|0
1623913510000|2021-06-17 07:05:10|1054|1052.6|1055.8|1054.6|1057|1054.6|1054|1052.6|4580
1623913520000|2021-06-17 07:05:20|1055.6|1054.4|1055.8|1054.2|1055.8|1054.4|1055.2|1054.2|336
1623913530000|2021-06-17 07:05:30|1054.2|1053.8|1055.6|1054.4|1055.8|1054.4|1054.2|1053.6|4000
1623913540000|2021-06-17 07:05:40|1054.2|1054.2|1055|1053.6|1055.6|1054.2|1054.2|1053.4|7994
1623913550000|2021-06-17 07:05:50|1054|1053.4|1053.8|1053|1054|1053.4|1053.8|1053|0
1623913560000|2021-06-17 07:06:00||1052.8||1052.4||1052.8||1052.4|0
1623913570000|2021-06-17 07:06:10|1054|1052.6|1055|1053.8|1055|1053.8|1053.4|1052.6|5873
1623913580000|2021-06-17 07:06:20|1054.8|1053.6|1054.4|1053|1054.8|1053.6|1053|1052.6|2490
1623913590000|2021-06-17 07:06:30|1054.2|1052.6|1054|1052.6|1054.2|1052.6|1054|1052.6|0
1623913600000|2021-06-17 07:06:40|1054.2|1052.8|1053.8|1052.4|1054.2|1052.8|1053.8|1052.4|0
1623913610000|2021-06-17 07:06:50|1053.6|1052.6|1053.4|1052.4|1053.6|1053|1053.4|1052.4|1717
1623913620000|2021-06-17 07:07:00|1053.6|1052.6|1055|1054.4|1055|1054.6|1053.4|1052.6|6142
1623913630000|2021-06-17 07:07:10|1055.2|1054.6|1055.8|1054.8|1055.8|1054.8|1055.2|1054.6|2209
1623913640000|2021-06-17 07:07:20|1055.6|1054.4|1055.6|1054.4|1055.6|1054.4|1055.6|1054.2|250
1623913650000|2021-06-17 07:07:30|1055.8|1054.6|1058|1055.6|1058|1055.6|1055.6|1054.6|442
1623913660000|2021-06-17 07:07:40|1057.8||1057.2||1057.8||1057.2||0
1623913670000|2021-06-17 07:07:50|1057.4|1055.4|1056|1055|1057.4|1055.4|1056|1055|797
1623913680000|2021-06-17 07:08:00|1056.4|1056|1056.4|1055.2|1056.4|1056|1056.2|1055|2500
1623913690000|2021-06-17 07:08:10|1055|1054.8|1056|1054.4|1056.4|1055|1055|1054.2|5000
1623913700000|2021-06-17 07:08:20|1055.8||1055.8||1055.8||1055.8||0
1623913710000|2021-06-17 07:08:30|1055.6|1054.2|1054.6|1053.2|1055.6|1054.2|1054.6|1053.2|607
1623913720000|2021-06-17 07:08:40|1054.4||1054.4||1054.4||1054.4||0
1623913730000|2021-06-17 07:08:50|1054.8|1053.4|1055.2|1053.8|1055.2|1053.8|1054.8|1053.4|171
1623913740000|2021-06-17 07:09:00||1054||1054.2||1054.2||1054|0
1623913750000|2021-06-17 07:09:10|1055|1054|1055|1054|1055|1054|1055|1054|0
1623913760000|2021-06-17 07:09:20|1054|1053.6|1053.8|1052.4|1055|1053.8|1053.8|1052.4|90
1623913770000|2021-06-17 07:09:30|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|1053.6|1052.6|0
1623913780000|2021-06-17 07:09:40|1054|1052.8|1054.6|1053.6|1054.6|1053.6|1054|1052.8|269
1623913790000|2021-06-17 07:09:50|1054.2||1054.2||1054.2||1054.2||0
1623913800000|2021-06-17 07:10:00||1053.4||1053.4||1053.4||1053.4|0
1623913810000|2021-06-17 07:10:10|1054|1053.2|1054|1052.8|1054|1053.2|1054|1052.8|0
1623913820000|2021-06-17 07:10:20|1053.8|1052.6|1054|1052.6|1054.6|1054.2|1053.6|1052.4|3100
1623913830000|2021-06-17 07:10:30|1054.2||1054.2||1054.2||1054.2||0
1623913860000|2021-06-17 07:11:00|1054.6|1052.8|1055.2|1054.2|1055.2|1054.2|1054.2|1052.8|172
1623913870000|2021-06-17 07:11:10|1055.4||1055.2||1055.6||1055.2||467
1623913880000|2021-06-17 07:11:20|1055.6|1054.4|1056.2|1054.8|1056.8|1054.8|1055.6|1054.4|767
1623913890000|2021-06-17 07:11:30|1056.4||1056.4||1056.4||1056.4||0
1623913900000|2021-06-17 07:11:40|1056.2||1056.2||1056.2||1056.2||0
1623913910000|2021-06-17 07:11:50|1056|1054.6|1055.8|1054.2|1056|1054.6|1055.8|1054.2|0
1623913920000|2021-06-17 07:12:00|1055.6|1055|1055|1054.2|1055.6|1055|1055|1054.2|25
1623913930000|2021-06-17 07:12:10|1055.2|1054.4|1056.6|1056|1057.2|1056|1055.2|1054.4|7364
1623913940000|2021-06-17 07:12:20|1056.4|1055.8|1055.6|1054.6|1056.4|1055.8|1055.4|1054.6|3603
1623913950000|2021-06-17 07:12:30|1056|1054.8|1055.2|1054.4|1056.2|1055.2|1055|1054.2|1885
1623913960000|2021-06-17 07:12:40|1055.4|1055|1055.8|1055|1056|1055|1055.4|1055|223
1623913970000|2021-06-17 07:12:50|1056|1054.6|1058.6|1057.4|1058.8|1057.4|1056|1054.6|1323
1623913980000|2021-06-17 07:13:00|1058.4|1056.8|1058.8|1058.2|1059.4|1058.2|1057.6|1056.4|5192
1623913990000|2021-06-17 07:13:10|1058.6|1058.4|1059|1058.2|1059.4|1058.4|1058.6|1058.2|3151
1623914000000|2021-06-17 07:13:20|1059.4|1058.4|1059.8|1058.6|1060|1058.6|1059|1057.8|3524
1623914030000|2021-06-17 07:13:50|1060|1059|1061|1059.8|1061.2|1059.8|1060|1059|2412
1623914040000|2021-06-17 07:14:00|1061.4|1060|1061.2|1060.2|1061.4|1060.2|1061.2|1060|0
1623914060000|2021-06-17 07:14:20|1061|1060|1061.4|1060.4|1061.6|1060.4|1058.6|1058.4|16820
1623914070000|2021-06-17 07:14:30|1061.8|1060.6|1062|1061|1062|1061|1061.8|1060.6|10
1623914080000|2021-06-17 07:14:40|1062.2|1061.2|1062.6|1061.6|1062.8|1061.6|1062.2|1061.2|1404
1623914090000|2021-06-17 07:14:50|1063|1061.8|1061.6|1060.6|1063.6|1062|1061.6|1060.6|5294
1623914100000|2021-06-17 07:15:00|1061.8|1060.8|1062|1060.6|1062|1061|1061.8|1060.6|1000
1623914120000|2021-06-17 07:15:20|1061.6||1061.4||1061.6||1061.4||0
1623914130000|2021-06-17 07:15:30|1060.2|1060|1061.4|1060.4|1061.4|1060.4|1060.2|1060|2000
1623914140000|2021-06-17 07:15:40|1061.6|1060.6|1062.8|1061.4|1062.8|1061.4|1061.6|1060.6|194
1623914180000|2021-06-17 07:16:20|1062.4|1061.2|1061.8|1060.6|1062.4|1061.2|1061.8|1060.6|403
1623914190000|2021-06-17 07:16:30|1061|1060.2|1061|1060.4|1061|1060.8|1060.8|1060.2|794
1623914200000|2021-06-17 07:16:40|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060|0
1623914210000|2021-06-17 07:16:50|1061|1060.4|1061|1060.2|1061|1060.4|1061|1060.2|652
1623914220000|2021-06-17 07:17:00|1061.2|1060.4|1061.4|1060.4|1061.6|1060.4|1061.2|1060.4|170
1623914230000|2021-06-17 07:17:10|1061.8|1060.6|1061.4|1060.6|1061.8|1060.6|1061.4|1060.6|0
1623914240000|2021-06-17 07:17:20|1061.2|1060.4|1060.8|1060|1061.2|1060.4|1060.8|1060|310
1623914250000|2021-06-17 07:17:30|1061|1060.2|1062.2|1061|1062.8|1062|1060.8|1060.2|12968
1623914270000|2021-06-17 07:17:50||1061.2||1061.4||1061.4||1061.2|0
1623914280000|2021-06-17 07:18:00|1062|1061.2|1061|1060.2|1062|1061.2|1061|1060.2|250
1623914290000|2021-06-17 07:18:10|1060.8|1060|1060.8|1060|1060.8|1060|1060.8|1060|250
1623914300000|2021-06-17 07:18:20|1061.2|1060.2|1061.6|1060.6|1061.6|1060.6|1061.2|1060.2|864
1623914320000|2021-06-17 07:18:40|1060.8||1061.6||1061.6||1060.8||1950
1623914340000|2021-06-17 07:19:00|1061.8|1060.8|1062|1060.8|1062|1060.8|1061.8|1060.8|0
1623914350000|2021-06-17 07:19:10|1061.8|1060.6|1061.6|1060.6|1061.8|1060.6|1061.6|1060.6|0
1623914360000|2021-06-17 07:19:20|1061.4|1060|1061.2|1060|1061.4|1060|1061.2|1060|5000
1623914380000|2021-06-17 07:19:40||1060.2||1060.2||1060.2||1060.2|0
1623914390000|2021-06-17 07:19:50|1061.4|1060.4|1062|1061.2|1062|1061.2|1061.4|1060.4|1609
1623914410000|2021-06-17 07:20:10|1062.2|1061.4|1061.6|1060.6|1062.2|1061.6|1061|1060.2|8995
1623914420000|2021-06-17 07:20:20|1061.8|1060.8|1062|1061|1062|1061|1060.6|1060.4|4597
1623914430000|2021-06-17 07:20:30|1062.2|1061.2|1062.8|1061.6|1063|1062|1062.2|1061.2|1103
1623914450000|2021-06-17 07:20:50||1061.8||1062||1062||1061.8|0
1623914460000|2021-06-17 07:21:00|1062.6|1061.8|1061.8|1060.8|1062.6|1061.8|1061.8|1060.8|1840
1623914470000|2021-06-17 07:21:10|1061.6|1060.6|1061.4|1060.6|1061.6|1060.6|1061.4|1060|2000
1623914480000|2021-06-17 07:21:20|1061.6|1060.4|1062.4|1061.4|1062.6|1061.4|1061.6|1060.4|7409
1623914490000|2021-06-17 07:21:30|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|1062.2|1061.2|0
1623914500000|2021-06-17 07:21:40|1062|1060.8|1061.8|1060.2|1062|1060.8|1061.8|1060.2|868
1623914510000|2021-06-17 07:21:50|1061.6|1060.4|1061|1060|1061.6|1060.4|1061|1060|209
1623914520000|2021-06-17 07:22:00|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|1061.2|1060.2|0
1623914530000|2021-06-17 07:22:10|1061|1060|1061|1060|1061|1060|1061|1060|0
1623914540000|2021-06-17 07:22:20|1060.8|1060.4|1059.8|1058.8|1060.8|1060.4|1059.8|1058.6|16737
1623914560000|2021-06-17 07:22:40|||||||||28
1623914580000|2021-06-17 07:23:00|1059.6|1058.6|1058.2|1057.2|1059.6|1058.6|1058.2|1057.2|0
1623914590000|2021-06-17 07:23:10||1057||1056.8||1057||1056.8|0
1623914600000|2021-06-17 07:23:20|1058|1057|1059.4|1058|1059.4|1058|1057.8|1057|854
1623914630000|2021-06-17 07:23:50|1059.6|1058.2|1060.4|1058.8|1060.4|1058.8|1059.6|1058.2|192
1623914640000|2021-06-17 07:24:00|1060.2||1060.2||1060.2||1060.2||0
1623914650000|2021-06-17 07:24:10|1060.4|1059|1061.2|1060|1061.6|1060.4|1060.4|1059|1717
1623914660000|2021-06-17 07:24:20|1061|1059.8|1060.4|1059.4|1061|1059.8|1060.4|1059.4|0
1623914670000|2021-06-17 07:24:30|1060.2|1059.2|1059.8|1058.4|1060.2|1059.2|1059.6|1058.4|0
1623914680000|2021-06-17 07:24:40|1060||1060||1060||1060||0
1623914690000|2021-06-17 07:24:50|1060.2|1058.6|1060.8|1059.6|1061|1059.6|1060.2|1058.6|192
1623914700000|2021-06-17 07:25:00|1060.6|1059.4|1060.8|1059.6|1060.8|1059.6|1060.4|1059.4|605
1623914710000|2021-06-17 07:25:10|1060.6|1059.4|1060.6|1059.6|1060.6|1059.6|1060.4|1059.4|140
1623914720000|2021-06-17 07:25:20|1060.4|1059.4|1060.4|1059.4|1060.6|1059.4|1060.4|1059.4|0
1623914730000|2021-06-17 07:25:30|1060.6|1059.6|1060.8|1060|1060.8|1060|1060.6|1059.6|1190
1623914740000|2021-06-17 07:25:40|1060.6|1059.8|1059.8|1058.8|1060.6|1059.8|1059.8|1058.8|0
1623914750000|2021-06-17 07:25:50||1058.6||1058.6||1058.6||1058.6|0
1623914760000|2021-06-17 07:26:00|1059.6|1058.2|1059.6|1058.4|1059.6|1058.4|1059.4|1058.2|648
1623914770000|2021-06-17 07:26:10|1059.8|1058.6|1060.8|1059.6|1061|1059.6|1059.8|1058.6|1942
1623914780000|2021-06-17 07:26:20|1061|1059.8|1061.2|1060.4|1061.2|1060.4|1061|1059.8|250
1623914800000|2021-06-17 07:26:40|1061.4|1060.6|1061.8|1061|1062|1061|1061.4|1060.6|553
1623914810000|2021-06-17 07:26:50||1061.2||1061||1061.2||1061|0
1623914820000|2021-06-17 07:27:00|1062|1061.2|1062.6|1061.6|1063|1062|1062|1061.2|5036
1623914830000|2021-06-17 07:27:10|1062.8|1062.6|1063.4|1062.6|1063.4|1062.8|1062.6|1061.8|2810
1623914850000|2021-06-17 07:27:30|1063|1062.8|1063.4|1062.6|1063.4|1062.8|1063|1062.6|250
1623914860000|2021-06-17 07:27:40|1063.6|1062.8|1063.8|1063.2|1064|1063.2|1063.6|1062.8|579
1623914870000|2021-06-17 07:27:50|1064||1064||1064||1064||0
1623914880000|2021-06-17 07:28:00|1063.8||1064||1064||1063.8||0
1623914890000|2021-06-17 07:28:10|1063.8|1062.8|1063.4|1062.6|1063.8|1062.8|1063.4|1062.6|974
1623914900000|2021-06-17 07:28:20|1063.6|1062.8|1063.4|1062.6|1063.8|1062.8|1063.4|1062.6|0
1623914910000|2021-06-17 07:28:30|||||||||25
1623914930000|2021-06-17 07:28:50|1063.2|1062.8|1063.8|1062.8|1064|1063.6|1062.6|1061.4|10651
1623914940000|2021-06-17 07:29:00|1064||1064||1064||1064||0
1623914950000|2021-06-17 07:29:10|1063.8|1062.6|1063.8|1062.6|1063.8|1062.6|1063.6|1062.6|0
1623914960000|2021-06-17 07:29:20|1063.6|1062|1064|1062.8|1064|1063.2|1062.8|1061.8|12702
1623914970000|2021-06-17 07:29:30|1064.2|1063.4|1064.4|1063.6|1064.6|1063.6|1064.2|1063.4|1111
1623914980000|2021-06-17 07:29:40|1064.6|1063.8|1064.6|1063.8|1064.6|1064|1064.6|1063.8|2000
1623914990000|2021-06-17 07:29:50|1064.8|1064|1065|1064|1065|1064|1064.6|1064|1000
1623915000000|2021-06-17 07:30:00|1064.8|1063.8|1063.2|1062.8|1064.8|1063.8|1062.6|1061.8|10967
1623915010000|2021-06-17 07:30:10|1063|1062.6|1062.2|1061|1063|1062.6|1062.2|1061|1897
1623915020000|2021-06-17 07:30:20|1062|1060.6|1060.2|1059.2|1062|1060.6|1060.2|1059.2|425
1623915030000|2021-06-17 07:30:30||1059||1059||1059||1059|0
1623915040000|2021-06-17 07:30:40|1060.4|1059.2|1060.6|1059.6|1060.6|1059.6|1060.4|1059.2|2000
1623915050000|2021-06-17 07:30:50|1060.4|1059.2|1058.6|1057.6|1060.4|1059.2|1058.2|1057.4|5307
1623915060000|2021-06-17 07:31:00|1057.8|1057.8|1058.4|1057.2|1058.6|1057.8|1057.8|1057.2|4000
1623915070000|2021-06-17 07:31:10|1057.2|1057|1058.2|1057.6|1058.4|1057.6|1057.2|1056.6|3000
1623915080000|2021-06-17 07:31:20|1057.2|1057|1058.6|1057.6|1059|1057.8|1057.2|1056.8|8029
1623915090000|2021-06-17 07:31:30|1057.6|1057.4|1058|1057|1058.6|1057.6|1057.6|1057|2000
1623915100000|2021-06-17 07:31:40||1056.8||1056.8||1056.8||1056.8|0
1623915110000|2021-06-17 07:31:50|1058.2|1057|1058|1056.8|1058.2|1057|1058|1056.8|673
1623915130000|2021-06-17 07:32:10|1058.2|1057|1059|1057.8|1059.4|1058.2|1058.2|1057|0
1623915140000|2021-06-17 07:32:20|1058.8|1058|1060|1058.6|1060.2|1058.6|1058.8|1058|187
1623915190000|2021-06-17 07:33:10|1060.2|1058.8|1060|1059|1060.4|1059|1060|1058.8|1000
1623915220000|2021-06-17 07:33:40||1059.4||1059.4||1059.4||1059.4|0
1623915230000|2021-06-17 07:33:50|1060.2|1059.6|1061|1059.6|1061|1059.6|1060.2|1059.6|317
1623915240000|2021-06-17 07:34:00|1060.8|1059.2|1060.2|1059.2|1060.8|1059.2|1060.2|1059.2|4000
1623915270000|2021-06-17 07:34:30|1060.4|1060|1060.2|1059.2|1060.4|1060|1060|1059.2|1000
1623915290000|2021-06-17 07:34:50|1060||1060||1060||1060||0
1623915300000|2021-06-17 07:35:00|1059.8||1059.8||1059.8||1059.8||0
1623915310000|2021-06-17 07:35:10|1059.6|1059.4|1061|1060|1061|1060.2|1059.6|1059.4|2333
1623915320000|2021-06-17 07:35:20|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|0
1623915340000|2021-06-17 07:35:40|1060|1059.8|1059.8|1059.2|1060|1059.8|1059.8|1059.2|3014
1623915350000|2021-06-17 07:35:50|1060||1060||1060||1060||836
1623915360000|2021-06-17 07:36:00|1059.8|1058.8|1058.2|1057|1059.8|1058.8|1058.2|1057|603
1623915370000|2021-06-17 07:36:10|1058.4|1057.2|1058.8|1057.4|1058.8|1057.4|1058.4|1057.2|0
1623915390000|2021-06-17 07:36:30|1058.6||1058.6||1058.6||1058.6||0
1623915420000|2021-06-17 07:37:00||1057.2||1057.2||1057.2||1057.2|0
1623915450000|2021-06-17 07:37:30||1057.4||1057.4||1057.4||1057.4|0
1623915460000|2021-06-17 07:37:40|1058.4|1057.2|1057|1055.6|1058.4|1057.2|1057|1055.4|1527
1623915470000|2021-06-17 07:37:50|1056.8|1055.4|1056.4|1055.4|1056.8|1055.4|1056.2|1055.4|0
1623915480000|2021-06-17 07:38:00|1056.2|1055.2|1055.8|1054.8|1056.2|1055.2|1055|1054.6|3826
1623915520000|2021-06-17 07:38:40|1056|1055|1056.6|1055.6|1056.8|1055.6|1056|1055|916
1623915540000|2021-06-17 07:39:00|1056.4|1055.4|1056.4|1055.4|1056.4|1055.4|1056.4|1055.4|0
1623915550000|2021-06-17 07:39:10|1057.2|1057|1057|1055.6|1057.2|1057|1057|1055.4|2000
1623915610000|2021-06-17 07:40:10|1056.8|1055.8|1056.8|1055.8|1056.8|1055.8|1056.6|1055.8|0
1623915630000|2021-06-17 07:40:30|1057|1056.8|1058.6|1057.8|1058.6|1057.8|1057|1056.8|191
1623915660000|2021-06-17 07:41:00|1058.8|1058.2|1059|1058.2|1059.2|1058.2|1058.8|1058.2|0
1623915670000|2021-06-17 07:41:10|1059.2|1058.4|1059.4|1058.4|1059.4|1058.4|1059.2|1058.4|0
1623915690000|2021-06-17 07:41:30|1059.2|1058.2|1058.8|1058.2|1059.2|1058.2|1058.8|1057.8|2000
1623915700000|2021-06-17 07:41:40|1059|1058.4|1059.8|1058.8|1059.8|1058.8|1059|1058.4|1747
1623915710000|2021-06-17 07:41:50|1060|1059|1060|1059|1060|1059|1060|1059|0
1623915720000|2021-06-17 07:42:00||1059.2||1059.2||1059.2||1059.2|0
1623915730000|2021-06-17 07:42:10|1060.2|1059.4|1060.6|1059.6|1060.8|1059.6|1060.2|1059.4|6797
1623915740000|2021-06-17 07:42:20|1060.8|1059.8|1061|1060.2|1061|1060.2|1060.8|1059.8|0
1623915750000|2021-06-17 07:42:30|1060.8||1060.8||1060.8||1060.8||0
1623915770000|2021-06-17 07:42:50|1061||1061||1061||1061||0
1623915780000|2021-06-17 07:43:00|1060.6|1060|1060.4|1059.8|1060.6|1060|1060.4|1059.8|577
1623915790000|2021-06-17 07:43:10|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1623915810000|2021-06-17 07:43:30|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|1060.4|1059.8|110
1623915830000|2021-06-17 07:43:50|1060.6|1060.4|1060.8|1059.8|1061|1060.4|1060.6|1059.8|500
1623915840000|2021-06-17 07:44:00|1060.6|1060|1060.4|1059.8|1060.6|1060|1060.4|1059.8|314
1623915870000|2021-06-17 07:44:30|1060.2||1060.2||1060.2||1060.2||0
1623915880000|2021-06-17 07:44:40|1060.4|1060|1060.8|1060|1060.8|1060|1060.4|1060|1000
1623915890000|2021-06-17 07:44:50||1060.2||1060.6||1060.6||1060.2|2090
1623915900000|2021-06-17 07:45:00|1061|1060.8|1061.4|1060.6|1061.6|1061.2|1061|1060.6|2820
1623915910000|2021-06-17 07:45:10|1061.6||1061.6||1061.6||1061.6||0
1623915920000|2021-06-17 07:45:20|1061.8|1060.8|1062.4|1061.6|1062.6|1061.8|1061.8|1060.8|2015
1623915930000|2021-06-17 07:45:30|1062.6|1061.8|1063|1062.2|1063.6|1062.6|1062.6|1061.8|830
1623915940000|2021-06-17 07:45:40|1062.8|1062.4|1063|1062.4|1063|1062.6|1062.8|1062.4|1023
1623915950000|2021-06-17 07:45:50|1063.4|1062.6|1063.4|1062.4|1063.4|1062.8|1063.4|1062.4|632
1623915970000|2021-06-17 07:46:10|1063.2|1062.2|1063|1062|1063.2|1062.2|1062.6|1061.8|28
1623916000000|2021-06-17 07:46:40||1062.2||1062.2||1062.2||1062.2|0
1623916010000|2021-06-17 07:46:50|1063.2|1062.4|1064|1062.8|1064.2|1062.8|1063.2|1062.4|760
1623916020000|2021-06-17 07:47:00|1064.2|1063|1064.2|1063.2|1064.4|1063.2|1064.2|1063|0
1623916030000|2021-06-17 07:47:10|1064.4|1063.4|1064.6|1063.4|1064.6|1063.4|1064.4|1063.4|0
1623916050000|2021-06-17 07:47:30|1064.8|1063.6|1065.2|1064.4|1065.4|1064.4|1064.8|1063.6|4473
1623916060000|2021-06-17 07:47:40|1065.4|1064.6|1065.4|1064.6|1065.6|1064.6|1065.4|1064.6|0
1623916070000|2021-06-17 07:47:50|1065.2|1064.4|1064.6|1063.8|1065.2|1064.4|1064|1063.6|8272
1623916080000|2021-06-17 07:48:00|1064.8|1064|1065.6|1064.8|1065.6|1064.8|1064.8|1064|1551
1623916090000|2021-06-17 07:48:10|1066|1065|1066.4|1065.4|1066.4|1065.4|1066|1065|1000
1623916100000|2021-06-17 07:48:20|1066.2|1065.2|1065.6|1064.8|1066.2|1065.2|1065.6|1064.8|390
1623916110000|2021-06-17 07:48:30|1065.8|1065|1065.8|1064.8|1066|1065|1065.2|1064.6|1270
1623916120000|2021-06-17 07:48:40|1065.6|1064.6|1064.8|1063.8|1065.6|1064.6|1064.8|1063.8|1959
1623916130000|2021-06-17 07:48:50|1064.6|1063.4|1064|1063|1064.6|1063.4|1064|1063|2
1623916150000|2021-06-17 07:49:10|1064.2|1063.2|1064.8|1063.8|1064.8|1063.8|1064.2|1063.2|1111
1623916160000|2021-06-17 07:49:20|1064|1063.6|1063.8|1062.6|1064|1063.6|1063.8|1062.6|752
1623916170000|2021-06-17 07:49:30||1062.4||1062.4||1062.4||1062.4|50
1623916180000|2021-06-17 07:49:40|1063.4|1062.2|1062.8|1061.8|1063.4|1062.2|1062.8|1061.8|0
1623916190000|2021-06-17 07:49:50|1063|1062|1063.4|1062.6|1063.4|1062.6|1062.8|1062|470
1623916200000|2021-06-17 07:50:00|1063.8|1062.8|1064|1063.2|1064|1063.2|1063.8|1062.8|250
1623916220000|2021-06-17 07:50:20||1063||1063||1063||1063|0
1623916230000|2021-06-17 07:50:30|1063.8||1063.8||1063.8||1063.8||0
1623916240000|2021-06-17 07:50:40|1063.6|1062.6|1063.4|1062.4|1063.6|1062.8|1063|1062.4|328
1623916260000|2021-06-17 07:51:00|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|1063.6|1062.6|0
1623916270000|2021-06-17 07:51:10||1062.4||1062.4||1062.4||1062.4|0
1623916290000|2021-06-17 07:51:30|1063.4|1062.2|1062.4|1061.4|1063.4|1062.2|1062.4|1061.4|0
1623916300000|2021-06-17 07:51:40|1062.2|1061.2|1062.2|1061.4|1062.2|1061.4|1062|1061.2|0
1623916310000|2021-06-17 07:51:50|1062|1061.2|1062.6|1061.8|1062.6|1061.8|1062|1061.2|1386
1623916320000|2021-06-17 07:52:00||1061.6||1061.6||1061.6||1061.6|0
1623916330000|2021-06-17 07:52:10|1062.4|1061.4|1062.6|1061.8|1062.6|1061.8|1062.4|1061.4|0
1623916350000|2021-06-17 07:52:30|1062.4|1061.6|1062.4|1061.4|1062.4|1061.6|1062.4|1061.4|0
1623916360000|2021-06-17 07:52:40|1062.2|1061.2|1061.8|1061|1062.2|1061.2|1061.8|1061|0
1623916370000|2021-06-17 07:52:50|1062|1061.2|1062.6|1061.6|1062.6|1061.6|1062|1061.2|184
1623916380000|2021-06-17 07:53:00|1062.4||1062.4||1062.4||1062.4||0
1623916390000|2021-06-17 07:53:10|1062.6|1061.4|1062.6|1061.6|1062.6|1061.6|1062.6|1061.4|0
1623916400000|2021-06-17 07:53:20|1062.4|1061.4|1062.4|1061.2|1062.4|1061.6|1062.2|1061.2|0
1623916430000|2021-06-17 07:53:50|1062.2||1062.2||1062.2||1062.2||0
1623916440000|2021-06-17 07:54:00|1062|1060.8|1060.8|1060|1062|1060.8|1060.8|1060|2795
1623916470000|2021-06-17 07:54:30|1061|1060.2|1061|1060.2|1061|1060.4|1061|1060.2|1386
1623916510000|2021-06-17 07:55:10|1060.8|1060.4|1059.8|1058.8|1060.8|1060.4|1059.8|1058.6|5386
1623916520000|2021-06-17 07:55:20|1059.6|1059|1059.6|1059|1059.6|1059|1059.6|1059|0
1623916530000|2021-06-17 07:55:30|1059.8|1059.2|1060.4|1059.4|1060.4|1059.4|1059.8|1059|974
1623916560000|2021-06-17 07:56:00|1060.6|1059.6|1062|1061|1062|1061|1060.4|1059.6|6440
1623916580000|2021-06-17 07:56:20|||||||||1
1623916600000|2021-06-17 07:56:40|1061.8||1061.8||1061.8||1061.8||0
1623916620000|2021-06-17 07:57:00|1061.6|1060.8|1061.6|1060.2|1061.6|1060.8|1061.2|1060.2|4700
1623916630000|2021-06-17 07:57:10|1061.4|1060.8|1062|1061.4|1062|1061.4|1061.2|1060.8|207
1623916650000|2021-06-17 07:57:30|1061.8|1061.2|1062|1061|1062|1061.2|1061.8|1061|500
1623916680000|2021-06-17 07:58:00|1061.8||1061.8||1061.8||1061.8||0
1623916700000|2021-06-17 07:58:20|1061.6|1060.8|1061.4|1060.4|1061.6|1060.8|1061.2|1060.4|317
1623916710000|2021-06-17 07:58:30|1061.2|1060.2|1061|1059.8|1061.2|1060.8|1060.8|1059.8|2000
1623916720000|2021-06-17 07:58:40|1060.8|1059.6|1060.6|1059.4|1060.8|1059.6|1060.6|1059.4|0
1623916730000|2021-06-17 07:58:50||1060||1060||1060||1060|40
1623916740000|2021-06-17 07:59:00|1060.4|1060.2|1060.8|1060.2|1060.8|1060.2|1060.4|1060.2|0
1623916750000|2021-06-17 07:59:10|1060.6|1060.4|1060.2|1059.2|1060.8|1060.4|1059.8|1059.2|7251
1623916760000|2021-06-17 07:59:20|1060|1059|1059.4|1058.2|1060|1059|1059.4|1058.2|0
1623916770000|2021-06-17 07:59:30|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|0
1623916790000|2021-06-17 07:59:50|1059.4|1058.8|1059.6|1058.6|1059.6|1059|1059.2|1058.6|1701
1623916800000|2021-06-17 08:00:00|1059.8|1058.8|1060|1058.8|1060|1058.8|1059.8|1058.8|0
1623916810000|2021-06-17 08:00:10|1060.2|1059|1060.4|1059.4|1060.6|1059.4|1060.2|1059|450
1623916830000|2021-06-17 08:00:30|1060||1060||1060||1060||0
1623916840000|2021-06-17 08:00:40|1060.2|1059.6|1060.6|1059.6|1060.6|1059.8|1060.2|1059.6|258
1623916860000|2021-06-17 08:01:00|1060.8|1059.8|1061|1060|1061|1060|1060.8|1059.8|0
1623916900000|2021-06-17 08:01:40|1060.6|1059.8|1060.2|1059.8|1060.6|1059.8|1060|1059.4|625
1623916910000|2021-06-17 08:01:50|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|0
1623916930000|2021-06-17 08:02:10|1059.8|1059.2|1060.6|1059.6|1060.6|1059.6|1059.8|1059|999
1623916950000|2021-06-17 08:02:30|1061|1059.8|1061.2|1060.2|1061.2|1060.2|1061|1059.8|5000
1623916960000|2021-06-17 08:02:40|1061||1060.8||1061||1060.8||45
1623916990000|2021-06-17 08:03:10|1060.6|1060|1060.2|1059.4|1060.6|1060|1060|1059.4|1019
1623917000000|2021-06-17 08:03:20|1060|1059.2|1059.6|1058.8|1060|1059.2|1059.6|1058.8|0
1623917010000|2021-06-17 08:03:30|1059.4|1058.6|1059.2|1058.6|1059.4|1058.6|1059.2|1058.6|750
1623917020000|2021-06-17 08:03:40|1059.4||1059.4||1059.4||1059.4||0
1623917030000|2021-06-17 08:03:50|1059.6|1058.8|1059.8|1059.2|1060|1059.4|1059.6|1058.8|2860
1623917040000|2021-06-17 08:04:00|1060||1060||1060||1060||0
1623917050000|2021-06-17 08:04:10|1060.2|1059.4|1060.6|1059.8|1060.8|1059.8|1060.2|1059.4|3000
1623917080000|2021-06-17 08:04:40|1060.4||1060.4||1060.4||1060.4||0
1623917090000|2021-06-17 08:04:50||1059.6||1059.6||1059.6||1059.6|0
1623917110000|2021-06-17 08:05:10|1060.2|1059.4|1060|1059.4|1060.2|1059.4|1060|1059.4|0
1623917120000|2021-06-17 08:05:20|1060.2|1059.6|1060.4|1059.4|1060.6|1059.6|1060.2|1059.4|500
1623917140000|2021-06-17 08:05:40|1060||1060||1060||1060||0
1623917150000|2021-06-17 08:05:50|1059.8|1059.2|1060|1059.2|1060|1059.2|1059.8|1059.2|0
1623917160000|2021-06-17 08:06:00|1059.8|1059|1059.6|1059|1059.8|1059|1059.6|1059|0
1623917170000|2021-06-17 08:06:10|1060|1058.8|1060|1059|1060|1059|1060|1058.8|0
1623917210000|2021-06-17 08:06:50|1059.8|1058.8|1059.6|1058.8|1059.8|1058.8|1059.6|1058.8|0
1623917220000|2021-06-17 08:07:00|1059.2|1059|1059.6|1059.2|1060|1059.2|1059.2|1059|770
1623917240000|2021-06-17 08:07:20|1059.8|1059|1060.6|1059.6|1060.8|1060|1059.8|1059|474
1623917250000|2021-06-17 08:07:30||1059.8||1059.8||1059.8||1059.8|0
1623917260000|2021-06-17 08:07:40||1060||1059.8||1060||1059.8|0
1623917290000|2021-06-17 08:08:10|1060.4||1060.4||1060.4||1060.4||0
1623917300000|2021-06-17 08:08:20|1060.2|1059.6|1060.2|1059.2|1060.2|1059.6|1060|1059.2|1500
1623917310000|2021-06-17 08:08:30|1060.4|1059.4|1060.2|1059.2|1060.6|1059.6|1060|1059.2|2321
1623917320000|2021-06-17 08:08:40|1059.8|1059|1059.8|1059.2|1059.8|1059.2|1059.6|1059|1136
1623917340000|2021-06-17 08:09:00|1059.6|1059|1059.6|1058.6|1059.6|1059|1059.4|1058.6|1301
1623917360000|2021-06-17 08:09:20|1059.2||1059.2||1059.2||1059||400
1623917410000|2021-06-17 08:10:10|1059|1058.4|1058.2|1057.6|1059|1058.6|1058.2|1057.6|3171
1623917430000|2021-06-17 08:10:30|1058|1057.4|1057.8|1057.2|1058.2|1057.4|1057.6|1057|300
1623917440000|2021-06-17 08:10:40||1057||1057||1057||1057|0
1623917460000|2021-06-17 08:11:00|1058|1057.2|1058.6|1058|1058.8|1058|1058|1057.2|1895
1623917470000|2021-06-17 08:11:10|1058.8|1058.2|1059.2|1058.6|1059.2|1058.6|1058.8|1058.2|750
1623917480000|2021-06-17 08:11:20|1059|1058.2|1058.6|1058|1059|1058.2|1058.4|1058|3288
1623917510000|2021-06-17 08:11:50|1058.8|1058.2|1058.8|1058|1059|1058.4|1058.6|1058|1042
1623917520000|2021-06-17 08:12:00|1059|1058.2|1059.2|1058.4|1059.2|1058.4|1059|1058.2|500
1623917530000|2021-06-17 08:12:10|1059.4|1058.6|1060|1059.4|1060|1059.4|1059.4|1058.6|1827
1623917540000|2021-06-17 08:12:20|1059.8|1059.2|1059.6|1059|1059.8|1059.2|1059.6|1059|1027
1623917550000|2021-06-17 08:12:30|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|0
1623917560000|2021-06-17 08:12:40|1059.6||1059.6||1059.6||1059.6||0
1623917570000|2021-06-17 08:12:50||1059||1059||1059||1059|0
1623917590000|2021-06-17 08:13:10|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.6|1059.2|0
1623917600000|2021-06-17 08:13:20|1060|1059|1059.6|1059|1060|1059.2|1059.4|1058.8|0
1623917620000|2021-06-17 08:13:40|1059.8||1059.6||1059.8||1059.4||350
1623917630000|2021-06-17 08:13:50|1059.8|1058.8|1059.6|1059|1059.8|1059|1059.6|1058.8|0
1623917650000|2021-06-17 08:14:10|1059.4|1058.8|1058.6|1057.8|1059.4|1058.8|1058.4|1057.8|503
1623917690000|2021-06-17 08:14:50|1058.8|1058|1059|1058.6|1059|1058.6|1058.8|1058|750
1623917700000|2021-06-17 08:15:00|1059.2|1058.8|1059.4|1058.6|1059.4|1058.8|1059.2|1058.6|692
1623917720000|2021-06-17 08:15:20||1058.8||1058.6||1058.8||1058.6|0
1623917730000|2021-06-17 08:15:30|1059.2||1059.2||1059.2||1059.2||0
1623917750000|2021-06-17 08:15:50|1059|1058.4|1059.6|1059|1059.6|1059.2|1059|1058.4|4704
1623917760000|2021-06-17 08:16:00|||||||||100
1623917770000|2021-06-17 08:16:10|1059.8|1059.2|1060|1059.4|1060|1059.8|1059.8|1059.2|26869
1623917790000|2021-06-17 08:16:30|1059.8|1059.2|1059.4|1058.6|1059.8|1059.2|1059.4|1058.6|196
1623917810000|2021-06-17 08:16:50|1059.2||1059.2||1059.2||1059.2||120
1623917820000|2021-06-17 08:17:00|1059|1058.4|1059|1058.4|1059|1058.4|1059|1058.4|0
1623917830000|2021-06-17 08:17:10||1058.6||1058.6||1058.6||1058.6|0
1623917840000|2021-06-17 08:17:20|1059.2|1058.8|1059.4|1058.6|1059.6|1059|1059.2|1058.6|848
1623917850000|2021-06-17 08:17:30||1058.8||1058.8||1058.8||1058.8|0
1623917870000|2021-06-17 08:17:50|1059.2||1059.4||1059.4||1059.2||0
1623917890000|2021-06-17 08:18:10|1059.2|1058.6|1059|1058.4|1059.2|1059|1059|1058.2|2048
1623917900000|2021-06-17 08:18:20|1059.2|1058.6|1059.4|1058.8|1059.4|1058.8|1059.2|1058.6|1219
1623917920000|2021-06-17 08:18:40|1059.6|1059|1059.8|1059.2|1059.8|1059.4|1059.6|1059|445
1623917950000|2021-06-17 08:19:10|1059.6||1059.6||1059.6||1059.6||0
1623917960000|2021-06-17 08:19:20|1059.8|1059.4|1060|1059.4|1060|1059.4|1059.8|1059.4|90
1623917970000|2021-06-17 08:19:30|1060.2|1059.6|1060.8|1060.2|1060.8|1060.2|1060.2|1059.6|42471
1623917980000|2021-06-17 08:19:40|1061|1060.4|1061.4|1060.8|1061.6|1060.8|1061|1060.4|750
1623917990000|2021-06-17 08:19:50|1061.2|1060.6|1061.6|1060.6|1061.6|1061|1060.8|1060.4|3230
1623918000000|2021-06-17 08:20:00||1060.8||1060.8||1060.8||1060.8|0
1623918010000|2021-06-17 08:20:10|1060.8|1060.6|1060|1059.4|1061.4|1060.6|1060|1059.4|6428
1623918020000|2021-06-17 08:20:20||1059.2||1059.2||1059.2||1059.2|0
1623918080000|2021-06-17 08:21:20|1059.8|1059|1060.2|1059.4|1060.2|1059.4|1059.4|1058.8|1356
1623918090000|2021-06-17 08:21:30|1060|1059.6|1060.2|1059.6|1060.2|1059.6|1060|1059.4|0
1623918110000|2021-06-17 08:21:50|1060.4|1059.8|1060.6|1060|1060.6|1060|1060.4|1059.8|0
1623918150000|2021-06-17 08:22:30|1060.4|1059.6|1060.4|1059.8|1060.4|1059.8|1059.8|1059.6|6150
1623918160000|2021-06-17 08:22:40|1060.6|1060|1061.2|1060.4|1061.2|1060.4|1060.6|1060|2417
1623918200000|2021-06-17 08:23:20|1061.4|1060.6|1061.4|1060.6|1061.4|1060.6|1061.4|1060.6|0
1623918210000|2021-06-17 08:23:30|1061.6|1060.8|1061.6|1060.8|1061.6|1060.8|1061.6|1060.8|0
1623918220000|2021-06-17 08:23:40|1061.4|1061|1061.4|1060.8|1061.4|1061|1061.2|1060.6|669
1623918230000|2021-06-17 08:23:50||1061||1061||1061||1061|0
1623918240000|2021-06-17 08:24:00|1061.2|1060.8|1061.6|1061|1061.8|1061|1061.2|1060.8|50
1623918250000|2021-06-17 08:24:10|1061.8|1061.2|1062|1061.6|1062|1061.6|1061.8|1061.2|0
1623918260000|2021-06-17 08:24:20||1061.8||1061.6||1061.8||1061.6|1564
1623918280000|2021-06-17 08:24:40|1061.8|1061.4|1061.6|1061|1061.8|1061.4|1061.6|1061|4
1623918290000|2021-06-17 08:24:50|1061.8|1060.8|1061.6|1061|1061.8|1061|1061.6|1060.8|221
1623918330000|2021-06-17 08:25:30||1061.2||1061.2||1061.2||1061.2|0
1623918340000|2021-06-17 08:25:40|1061.8|1061.4|1062|1061.4|1062|1061.4|1061.8|1061.4|271
1623918430000|2021-06-17 08:27:10|1061.8||1061.8||1061.8||1061.8||0
1623918460000|2021-06-17 08:27:40|1062|1061.6|1062|1061.4|1062|1061.6|1062|1061.4|1027
1623918550000|2021-06-17 08:29:10|1061.8|1061.2|1062|1061.2|1062|1061.4|1061.4|1060.8|4085
1623918560000|2021-06-17 08:29:20|1061.8||1061.8||1061.8||1061.8||0
1623918580000|2021-06-17 08:29:40||1061||1061||1061||1061|0
1623918600000|2021-06-17 08:30:00|1061.6|1060.8|1061.4|1061|1061.6|1061|1061.2|1060.8|544
1623918640000|2021-06-17 08:30:40|1061.6|1061.2|1061.8|1061.2|1061.8|1061.2|1061.6|1061.2|959
1623918660000|2021-06-17 08:31:00||1061.4||1061.4||1061.4||1061.2|478
1623918700000|2021-06-17 08:31:40||1061.6||1061.4||1061.6||1061.4|1079
1623918710000|2021-06-17 08:31:50||1061.6||1061.4||1061.6||1061.4|400
1623918720000|2021-06-17 08:32:00|1062|1061.6|1062|1061.8|1062|1061.8|1062|1061.6|4064
1623918730000|2021-06-17 08:32:10|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|10
1623918740000|2021-06-17 08:32:20||1061.8||1061.8||1061.8||1061.8|0
1623918750000|2021-06-17 08:32:30||1061.6||1061.6||1061.6||1061.6|0
1623918760000|2021-06-17 08:32:40|1061.8|1061.4|1062|1061.6|1062|1061.8|1061.8|1061.4|10068
1623918780000|2021-06-17 08:33:00||1061.4||1061.4||1061.4||1061.4|0
1623918810000|2021-06-17 08:33:30|1062.2|1061.6|1063.8|1063.2|1064|1063.2|1062.2|1061.6|10790
1623918820000|2021-06-17 08:33:40|1064|1063.4|1064.6|1064|1064.6|1064|1064|1063.4|230
1623918830000|2021-06-17 08:33:50|1064.8|1063.8|1064.8|1064.4|1065|1064.4|1064.8|1063.8|1035
1623918840000|2021-06-17 08:34:00|1064.6|1064.2|1064.8|1064|1064.8|1064.2|1064.6|1063.8|594
1623918850000|2021-06-17 08:34:10|1064.6||1064.4||1064.6||1064.4||0
1623918860000|2021-06-17 08:34:20|1064.6||1064.4||1064.6||1064.4||0
1623918870000|2021-06-17 08:34:30|1064|1063.8|1064|1063.6|1064|1063.8|1064|1063.4|6000
1623918880000|2021-06-17 08:34:40|1064.2|1063.8|1065|1064.2|1065|1064.2|1064.2|1063.8|666
1623918890000|2021-06-17 08:34:50|1064.8|1064|1064.4|1063.4|1064.8|1064|1064.2|1063.4|3
1623918900000|2021-06-17 08:35:00|1064.2|1063.2|1063.6|1062.8|1064.2|1063.2|1063.6|1062.8|828
1623918920000|2021-06-17 08:35:20|1063.8|1063|1064.2|1063.6|1064.2|1063.6|1063.8|1063|250
1623918930000|2021-06-17 08:35:30|1064.4|1063.4|1064.2|1063.4|1064.4|1063.4|1064|1063.2|1000
1623918940000|2021-06-17 08:35:40|1064|1063.2|1064|1063.2|1064|1063.4|1063.6|1063|290
1623918950000|2021-06-17 08:35:50|1064.2|1063.4|1064.2|1063.6|1064.2|1063.6|1064|1063.2|700
1623918960000|2021-06-17 08:36:00|1064.4|1063.8|1064.4|1063.6|1064.4|1063.8|1064.4|1063.6|0
1623918970000|2021-06-17 08:36:10|1064.6|1063.8|1064.8|1064|1064.8|1064|1064.6|1063.8|0
1623918980000|2021-06-17 08:36:20|1065|1064.2|1065|1064.4|1065|1064.4|1065|1064|257
1623918990000|2021-06-17 08:36:30|1064.8|1064.2|1064.6|1064|1064.8|1064.2|1064.4|1063.8|2873
1623919000000|2021-06-17 08:36:40||1063.8||1064||1064||1063.8|0
1623919010000|2021-06-17 08:36:50|1064.4|1063.8|1064|1063.4|1064.4|1063.8|1064|1063.4|2
1623919020000|2021-06-17 08:37:00|1064.2||1064.2||1064.2||1064.2||0
1623919030000|2021-06-17 08:37:10|1064|1063.2|1063.8|1063.2|1064|1063.2|1063.8|1063.2|0
1623919040000|2021-06-17 08:37:20|1063.6|1063|1063.2|1062.8|1063.6|1063|1063.2|1062.6|615
1623919050000|2021-06-17 08:37:30|1063|1062.6|1062.8|1062|1063|1062.6|1062.8|1062|410
1623919070000|2021-06-17 08:37:50|1062.6|1061.8|1062.6|1062|1062.6|1062|1062.2|1061.6|2163
1623919080000|2021-06-17 08:38:00|1062.4|1061.8|1062|1061.4|1062.4|1061.8|1062|1061.4|0
1623919090000|2021-06-17 08:38:10|1061.8|1061.2|1061.6|1060.8|1061.8|1061.2|1061.6|1060.6|250
1623919100000|2021-06-17 08:38:20|1061.8|1061|1061.8|1061|1061.8|1061.2|1061.8|1061|406
1623919110000|2021-06-17 08:38:30|1062|1061.2|1062|1061.2|1062|1061.2|1062|1061|0
1623919120000|2021-06-17 08:38:40|1061.8|1061|1061.8|1061|1061.8|1061|1061.8|1061|0
1623919130000|2021-06-17 08:38:50|1061.6|1061.2|1061|1060.4|1061.6|1061.2|1060.4|1060.2|8032
1623919140000|2021-06-17 08:39:00|1060.8|1060.2|1061|1060.2|1061.2|1060.4|1060.6|1060.2|299
1623919150000|2021-06-17 08:39:10|1060.4|1060|1060|1059.4|1060.4|1060|1059.4|1059|4462
1623919160000|2021-06-17 08:39:20|1059.8|1059.2|1060.2|1059.2|1060.2|1059.2|1059.8|1059.2|450
1623919170000|2021-06-17 08:39:30|1060|1059|1059.6|1059|1060|1059.2|1059.2|1058.8|1245
1623919180000|2021-06-17 08:39:40|1059.4|1058.8|1059.4|1059|1059.4|1059|1059.4|1058.8|0
1623919190000|2021-06-17 08:39:50|1059|1058.8|1059|1058.4|1059|1058.8|1059|1058.4|502
1623919200000|2021-06-17 08:40:00|1058.8|1058.2|1058.8|1058.2|1058.8|1058.4|1058.8|1058|670
1623919220000|2021-06-17 08:40:20|1059|1058.4|1059|1058.6|1059|1058.6|1059|1058.2|473
1623919230000|2021-06-17 08:40:30|1059.2|1058.4|1059.6|1058.6|1059.6|1058.8|1059.2|1058.4|4498
1623919240000|2021-06-17 08:40:40|1059.4||1059.4||1059.4||1059.4||0
1623919250000|2021-06-17 08:40:50|1059.6|1058.8|1059.6|1059|1059.6|1059|1059.6|1058.8|0
1623919270000|2021-06-17 08:41:10|1059.8|1059.2|1059.8|1059|1060|1059.2|1059.8|1059|0
1623919300000|2021-06-17 08:41:40|1059.6|1058.8|1059|1058.2|1059.6|1058.8|1059|1058.2|1951
1623919310000|2021-06-17 08:41:50|1058.8|1058|1058.8|1058|1058.8|1058.2|1058.8|1058|0
1623919320000|2021-06-17 08:42:00|1058.6|1057.8|1058.4|1057.8|1058.6|1057.8|1058.4|1057.6|0
1623919330000|2021-06-17 08:42:10|1058.2|1057.6|1058|1057.6|1058.2|1057.6|1058|1057.4|0
1623919340000|2021-06-17 08:42:20||1057.4||1057.4||1057.4||1057.4|0
1623919360000|2021-06-17 08:42:40|1057.8||1057.8||1057.8||1057.8||0
1623919380000|2021-06-17 08:43:00||1057.2||1057.2||1057.2||1057|0
1623919390000|2021-06-17 08:43:10|1057.6|1057|1057.6|1057|1057.6|1057|1057.6|1057|0
1623919400000|2021-06-17 08:43:20|1057.4||1057.4||1057.4||1057.4||0
1623919410000|2021-06-17 08:43:30|1057.2|1056.8|1057|1056|1057.2|1056.8|1057|1055.8|10
1623919430000|2021-06-17 08:43:50|1057.2|1056.2|1057|1056.4|1057.4|1056.8|1057|1056.2|179
1623919440000|2021-06-17 08:44:00|1057.2|1056.6|1057.4|1056.8|1057.6|1056.8|1057.2|1056.6|200
1623919450000|2021-06-17 08:44:10|1057.6|1057|1057.2|1056.6|1057.6|1057|1057|1056.4|1429
1623919460000|2021-06-17 08:44:20||1056.4||1056.4||1056.4||1056.4|0
1623919480000|2021-06-17 08:44:40|1057.4|1056.6|1056.8|1056.2|1057.4|1056.6|1056.8|1056.2|2230
1623919490000|2021-06-17 08:44:50|1056.6|1056|1056.4|1055.6|1056.6|1056|1056.4|1055.6|0
1623919500000|2021-06-17 08:45:00|1056.2|1055.4|1055.2|1054.6|1056.2|1055.4|1055.2|1054.6|625
1623919510000|2021-06-17 08:45:10||1054.8||1054.8||1055||1054.8|928
1623919520000|2021-06-17 08:45:20|1055|1054.6|1054.8|1054.2|1055|1054.6|1054.6|1054|1570
1623919540000|2021-06-17 08:45:40|1055.2|1054.4|1056.4|1055.4|1056.4|1055.4|1055.2|1054.4|6467
1623919560000|2021-06-17 08:46:00|1056.2|1055.6|1056.4|1055.8|1056.4|1055.8|1056.2|1055.6|0
1623919570000|2021-06-17 08:46:10|1055.6|1055.4|1055.6|1054.8|1056.4|1055.6|1055.6|1054.8|5000
1623919580000|2021-06-17 08:46:20|1055.4|1054.6|1055.4|1054.6|1055.4|1054.6|1055.4|1054.4|0
1623919600000|2021-06-17 08:46:40|1055.2|1054.4|1054.6|1053.6|1055.2|1054.4|1054.6|1053.4|2
1623919650000|2021-06-17 08:47:30|||||||||45
1623919660000|2021-06-17 08:47:40|1054.8|1053.8|1054.6|1054|1054.8|1054|1054.6|1053.8|861
1623919670000|2021-06-17 08:47:50|1054.8|1053.8|1054.4|1053.8|1054.8|1054|1054.4|1053.8|0
1623919690000|2021-06-17 08:48:10|1054.2|1054|1053.6|1053|1054.2|1054|1053.6|1052.6|1483
1623919710000|2021-06-17 08:48:30||1052.8||1052.8||1052.8||1052.6|0
1623919720000|2021-06-17 08:48:40|1053.4|1052.6|1053.2|1052.4|1053.4|1052.8|1053.2|1052.2|0
1623919730000|2021-06-17 08:48:50|1053.4|1052.6|1053|1052.4|1053.4|1052.8|1053|1052.4|1939
1623919740000|2021-06-17 08:49:00|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|518
1623919750000|2021-06-17 08:49:10|1053.4||1053.2||1053.4||1053.2||0
1623919760000|2021-06-17 08:49:20|1053.4|1052.8|1052.8|1052|1053.6|1053|1052.8|1051.8|530
1623919770000|2021-06-17 08:49:30|1053||1053||1053||1053||0
1623919780000|2021-06-17 08:49:40|1052.8|1051.8|1052.6|1051.8|1052.8|1051.8|1052.6|1051.8|0
1623919790000|2021-06-17 08:49:50|1052.2|1052|1052.2|1051.6|1052.2|1052|1052.2|1051.6|521
1623919800000|2021-06-17 08:50:00|1052|1051.4|1052.2|1051.8|1052.2|1051.8|1052|1051.4|1066
1623919820000|2021-06-17 08:50:20|1052|1051.4|1052.2|1051.6|1052.2|1051.6|1052|1051|277
1623919840000|2021-06-17 08:50:40||1051.8||1051.8||1051.8||1051.8|573
1623919850000|2021-06-17 08:50:50|1052|1052|1052|1051|1052|1052|1051.6|1051|5657
1623919860000|2021-06-17 08:51:00|1051.6|1051.2|1050.8|1050|1051.6|1051.2|1050.8|1050|1020
1623919870000|2021-06-17 08:51:10|1051|1050.2|1051|1050.2|1051|1050.2|1051|1050.2|0
1623919880000|2021-06-17 08:51:20|1051.2|1050.4|1051|1050.2|1051.2|1050.4|1051|1050.2|0
1623919890000|2021-06-17 08:51:30|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|0
1623919900000|2021-06-17 08:51:40|1051.4||1051.4||1051.4||1051.4||0
1623919920000|2021-06-17 08:52:00|1051.6|1050.8|1051|1050.4|1051.6|1051|1051|1050.4|303
1623919930000|2021-06-17 08:52:10|1051.2|1050.6|1051|1050.2|1051.4|1050.6|1051|1050.2|2151
1623919940000|2021-06-17 08:52:20|1050.4|1050|1049|1048.4|1050.4|1050|1049|1048.2|6200
1623919950000|2021-06-17 08:52:30|1048.8|1048.2|1048.4|1047.8|1048.8|1048.2|1048.4|1047.6|0
1623919960000|2021-06-17 08:52:40|1048.6|1047.6|1048.2|1047.6|1048.6|1048|1048.2|1047.6|300
1623919970000|2021-06-17 08:52:50|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048|1047.6|5255
1623919980000|2021-06-17 08:53:00|1048.2|1047.6|1048|1047.6|1048.2|1047.6|1048|1047.6|0
1623919990000|2021-06-17 08:53:10|1048.2|1047.8|1048.4|1048|1048.4|1048|1048.2|1047.8|544
1623920000000|2021-06-17 08:53:20|1048.6|1048.2|1048.4|1048.2|1049.2|1048.4|1048.4|1048.2|328
1623920030000|2021-06-17 08:53:50|1049|1048.4|1049.2|1048.6|1049.2|1048.6|1049|1048.4|1000
1623920040000|2021-06-17 08:54:00|1049|1048.2|1048.6|1047.6|1049|1048.2|1048.6|1047.6|0
1623920050000|2021-06-17 08:54:10|1048.4|1048.4|1048.6|1047.8|1048.6|1048.4|1048.4|1047.6|104
1623920060000|2021-06-17 08:54:20|1048.4|1047.6|1048.8|1048.6|1049.2|1048.6|1048.4|1047.6|200
1623920070000|2021-06-17 08:54:30|1049.2|1048.8|1049.6|1048.8|1049.6|1049|1049.2|1048.8|30
1623920080000|2021-06-17 08:54:40|1049.4|1048.6|1049.4|1048.4|1049.4|1048.6|1049.4|1048.4|0
1623920090000|2021-06-17 08:54:50|1049.2|1048.8|1048.8|1048.2|1049.2|1048.8|1048.8|1048.2|1553
1623920100000|2021-06-17 08:55:00|1049|1048|1049.4|1048.8|1049.4|1048.8|1048.8|1048|1050
1623920110000|2021-06-17 08:55:10|1049.6|1049|1049.8|1049|1049.8|1049|1049.6|1048.8|0
1623920120000|2021-06-17 08:55:20|1049.6|1048.8|1049|1048.2|1049.6|1048.8|1049|1048.2|1178
1623920140000|2021-06-17 08:55:40|1049.2|1048.4|1049.4|1048.4|1049.4|1048.4|1049.2|1048.4|0
1623920150000|2021-06-17 08:55:50|1049.2|1049.2|1049.4|1048.4|1049.4|1049.2|1049.2|1048.4|275
1623920160000|2021-06-17 08:56:00|1049.2||1049.2||1049.2||1049.2||0
1623920200000|2021-06-17 08:56:40|1050|1049.8|1049.8|1049|1050|1049.8|1049.8|1048.4|12737
1623920210000|2021-06-17 08:56:50|1049.6|1048.8|1049|1048.4|1049.6|1048.8|1049|1048.4|1018
1623920220000|2021-06-17 08:57:00|1049.6|1049.4|1049.4|1048.8|1050.2|1049.6|1048.6|1047.8|20639
1623920230000|2021-06-17 08:57:10|1049.8|1048.6|1050|1049|1050.2|1049.6|1049.6|1048.6|9600
1623920240000|2021-06-17 08:57:20|1050.2|1049.2|1050.6|1049.6|1050.8|1049.8|1050.2|1049.2|1046
1623920330000|2021-06-17 08:58:50|||||||||200
1623920390000|2021-06-17 08:59:50|1050.4|1049.8|1050.6|1049.8|1051|1050.4|1050.4|1049.6|5280
1623920420000|2021-06-17 09:00:20|1050.4|1049.6|1050.4|1049.6|1050.4|1049.6|1050.4|1049.6|0
1623920440000|2021-06-17 09:00:40|1050.2|1049.8|1050.2|1049.6|1050.6|1050|1050.2|1049.6|1470
1623920460000|2021-06-17 09:01:00|1050.4|1049.8|1051.8|1051|1052.2|1051.4|1050.4|1049.8|2235
1623920470000|2021-06-17 09:01:10|1051.6|1050.8|1051.2|1050.4|1051.6|1050.8|1051.2|1050.4|855
1623920480000|2021-06-17 09:01:20|1051.4||1051.4||1051.4||1051.4||0
1623920490000|2021-06-17 09:01:30|1050.8|1050.6|1050.8|1050.2|1050.8|1050.6|1050.6|1050.2|2375
1623920500000|2021-06-17 09:01:40|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.4|0
1623920510000|2021-06-17 09:01:50|1050.6|1050.2|1050|1049.4|1050.8|1050.2|1050|1049.4|1490
1623920520000|2021-06-17 09:02:00||1049.8||1049.8||1049.8||1049.6|3764
1623920540000|2021-06-17 09:02:20|1050.2|1050|1050.8|1050.2|1051.4|1050.4|1050.2|1050|4800
1623920550000|2021-06-17 09:02:30|1051||1051.2||1051.2||1051||0
1623920560000|2021-06-17 09:02:40|1051|1050.4|1050.8|1050.2|1051|1050.4|1050.8|1050.2|1153
1623920570000|2021-06-17 09:02:50|1051|1050.4|1051|1050.4|1051.2|1050.6|1050.8|1050.2|3042
1623920580000|2021-06-17 09:03:00|1051.2|1050.6|1051.8|1051|1052|1051.4|1051.2|1050.6|4368
1623920590000|2021-06-17 09:03:10|1052|1051.2|1052.6|1051.6|1052.6|1051.6|1052|1051.2|715
1623920610000|2021-06-17 09:03:30|1052.8||1052.8||1052.8||1052.8||0
1623920630000|2021-06-17 09:03:50|1053|1052|1054|1053|1054.2|1053|1053|1052|1196
1623920650000|2021-06-17 09:04:10|1053.8||1053.8||1053.8||1053.8||0
1623920680000|2021-06-17 09:04:40|1054||1054||1054.2||1054||0
1623920700000|2021-06-17 09:05:00|1053.6||1053.6||1053.6||1053.6||0
1623920720000|2021-06-17 09:05:20|1054|1052.8|1054.6|1053.8|1054.8|1053.8|1054|1052.8|2598
1623920730000|2021-06-17 09:05:30||1053.6||1053.8||1053.8||1053.6|0
1623920760000|2021-06-17 09:06:00|1054.4|1053.6|1053.4|1052.6|1054.4|1053.6|1053.4|1052.6|2285
1623920770000|2021-06-17 09:06:10|1053.2|1052.4|1053|1052.6|1053.2|1052.6|1053|1052.2|0
1623920780000|2021-06-17 09:06:20|1052.8|1052.4|1052.4|1051.8|1052.8|1052.4|1052.4|1051.6|1370
1623920810000|2021-06-17 09:06:50||1051.6||1051.6||1051.6||1051.6|50
1623920820000|2021-06-17 09:07:00|1052.2||1052.2||1052.2||1052.2||0
1623920830000|2021-06-17 09:07:10||1051.4||1051.4||1051.4||1051.4|0
1623920840000|2021-06-17 09:07:20|1052|1051.2|1051.8|1051|1052|1051.2|1051.8|1051|0
1623920850000|2021-06-17 09:07:30|1051.6|1050.8|1051.2|1050.4|1051.6|1051|1051|1050.4|2000
1623920860000|2021-06-17 09:07:40|1051.4|1050.6|1051.8|1050.8|1051.8|1050.8|1051.2|1050.6|1580
1623920900000|2021-06-17 09:08:20||1051||1051.2||1051.2||1051|0
1623920930000|2021-06-17 09:08:50|1051.6|1051|1051.2|1050.2|1051.6|1051|1051|1050.2|3265
1623920940000|2021-06-17 09:09:00|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|1051.4|1050.4|0
1623921000000|2021-06-17 09:10:00|1051.2||1051.2||1051.2||1051.2||0
1623921040000|2021-06-17 09:10:40|1051|1050.2|1051.2|1050.4|1051.2|1050.4|1050.8|1050.2|317
1623921050000|2021-06-17 09:10:50||1050.6||1050.6||1050.6||1050.6|0
1623921080000|2021-06-17 09:11:20|1051.6|1050.8|1051.6|1051|1052|1051.6|1051.4|1050.8|3454
1623921090000|2021-06-17 09:11:30|1051.4|1051.2|1051.6|1051|1051.6|1051.2|1051.4|1051|253
1623921110000|2021-06-17 09:11:50|1051.4|1050.8|1051.2|1050.4|1051.6|1050.8|1051.2|1050.4|101
1623921150000|2021-06-17 09:12:30||1050.6||1050.6||1050.6||1050.6|0
1623921170000|2021-06-17 09:12:50|1051.4|1050.8|1051.8|1051.2|1051.8|1051.4|1051.4|1050.8|1057
1623921180000|2021-06-17 09:13:00|1051.2|1051|1051.2|1051|1051.2|1051|1051.2|1051|2728
1623921190000|2021-06-17 09:13:10|1051.4|1051.2|1052.4|1051.8|1052.4|1051.8|1051.4|1051.2|8060
1623921200000|2021-06-17 09:13:20|1052.2|1051.6|1052.2|1051.6|1052.4|1051.8|1052.2|1051.4|2108
1623921210000|2021-06-17 09:13:30|1052.4||1052.4||1052.4||1052.4||0
1623921250000|2021-06-17 09:14:10|1052.2|1051.8|1053|1052.2|1053.2|1052.4|1052.2|1051.8|668
1623921260000|2021-06-17 09:14:20|1053.2|1052.4|1053.6|1052.4|1053.6|1052.4|1053.2|1052.4|0
1623921270000|2021-06-17 09:14:30|1053.4|1052.6|1053|1052.4|1053.4|1052.8|1053|1052.4|2641
1623921300000|2021-06-17 09:15:00|1053.2|1052.6|1053.4|1052.6|1053.4|1052.6|1053.2|1052.6|0
1623921350000|2021-06-17 09:15:50|1053.2|1052.8|1053.4|1052.8|1053.4|1053|1053.2|1052.4|1474
1623921390000|2021-06-17 09:16:30|1053.2|1052.6|1053.8|1053.2|1054|1053.2|1053.2|1052.6|51
1623921400000|2021-06-17 09:16:40|1054||1054||1054||1054||0
1623921410000|2021-06-17 09:16:50|1054.2||1054.2||1054.2||1054.2||0
1623921430000|2021-06-17 09:17:10||1053.4||1053.6||1053.6||1053.4|0
1623921440000|2021-06-17 09:17:20|1054.4||1054.4||1054.4||1054.4||0
1623921470000|2021-06-17 09:17:50|1054.6|1053.8|1054.2|1053.6|1054.6|1053.8|1054.2|1053.6|9
1623921480000|2021-06-17 09:18:00|1054|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.2|985
1623921490000|2021-06-17 09:18:10|1053.8|1053.4|1053.8|1053|1053.8|1053.4|1053.6|1053|2
1623921500000|2021-06-17 09:18:20|1054||1053.8||1054||1053.8||0
1623921530000|2021-06-17 09:18:50|1054|1052.8|1053.2|1052.6|1054|1053|1053|1052.6|550
1623921540000|2021-06-17 09:19:00|1053.4|1052.8|1053.2|1052.8|1053.4|1052.8|1053.2|1052.8|0
1623921560000|2021-06-17 09:19:20|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1623921580000|2021-06-17 09:19:40|1053.2|1052.8|1054|1053.2|1054|1053.2|1053|1052.8|889
1623921590000|2021-06-17 09:19:50|1053.8|1053.4|1054|1053.4|1054|1053.4|1053.6|1053.2|402
1623921600000|2021-06-17 09:20:00|1053.8|1053.2|1054.2|1053.8|1054.4|1053.8|1053.6|1053.2|954
1623921610000|2021-06-17 09:20:10|1054|1053.6|1054.2|1053.4|1054.4|1053.6|1054|1053.4|3
1623921620000|2021-06-17 09:20:20|1054|1053.6|1054|1053.4|1054.2|1053.6|1053.8|1053.4|3829
1623921700000|2021-06-17 09:21:40|1053.8||1053.8||1053.8||1053.6||0
1623921710000|2021-06-17 09:21:50|1053.6||1053.6||1053.6||1053.6||245
1623921720000|2021-06-17 09:22:00|1053.8|1053.2|1053.4|1053|1054|1053.2|1053.4|1053|1223
1623921740000|2021-06-17 09:22:20|1053.6||1053.6||1053.6||1053.6||0
1623921750000|2021-06-17 09:22:30|1053.8|1053.2|1054|1053.6|1054|1053.6|1053.8|1053.2|2026
1623921760000|2021-06-17 09:22:40|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053.2|0
1623921770000|2021-06-17 09:22:50|1053.8|1053.4|1055|1054.2|1055.2|1054.6|1053.8|1053.4|1618
1623921780000|2021-06-17 09:23:00|1054.8|1054|1053.8|1053.2|1054.8|1054|1053.8|1053.2|2358
1623921820000|2021-06-17 09:23:40|1054|1053.4|1054|1053.4|1054|1053.4|1054|1053.4|250
1623921830000|2021-06-17 09:23:50|1054.2|1053.6|1054.2|1053.4|1054.4|1053.6|1054.2|1053.4|236
1623921850000|2021-06-17 09:24:10|1054|1053.2|1053.6|1053|1054|1053.2|1053.6|1053|0
1623921860000|2021-06-17 09:24:20|1053.8||1053.8||1053.8||1053.8||0
1623921870000|2021-06-17 09:24:30|1054|1053.2|1054|1053.4|1054|1053.6|1054|1053.2|0
1623921890000|2021-06-17 09:24:50||1053.6||1053.6||1053.6||1053.6|0
1623921900000|2021-06-17 09:25:00|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|423
1623921910000|2021-06-17 09:25:10|1054|1053.6|1054|1053.6|1054|1053.6|1054|1053.6|0
1623921920000|2021-06-17 09:25:20|1054.2|1053.8|1054.8|1054|1054.8|1054|1054.2|1053.8|300
1623921930000|2021-06-17 09:25:30||1054.2||1054.2||1054.2||1054.2|0
1623921940000|2021-06-17 09:25:40|1054.6|1054|1054.8|1054.2|1054.8|1054.2|1054.6|1054|0
1623921950000|2021-06-17 09:25:50|1054.6||1054.6||1054.8||1054.6||0
1623921960000|2021-06-17 09:26:00|1054.4||1054.8||1054.8||1054.4||0
1623921990000|2021-06-17 09:26:30||1054.4||1054.4||1054.4||1054.4|0
1623922000000|2021-06-17 09:26:40|1054.6|1054.2|1054.8|1054.2|1054.8|1054.2|1054.6|1054.2|1088
1623922010000|2021-06-17 09:26:50|1055|1054.4|1055.2|1054.6|1055.4|1054.8|1055|1054.4|3156
1623922030000|2021-06-17 09:27:10|1055.4|1054.8|1055.6|1055|1055.6|1055.2|1055.4|1054.8|3893
1623922040000|2021-06-17 09:27:20|1055.8|1055.4|1056|1055.4|1056.2|1055.6|1055.8|1055.4|1679
1623922100000|2021-06-17 09:28:20|1055.8||1055.8||1056||1055.8||0
1623922110000|2021-06-17 09:28:30|1055.6|1055.2|1055.4|1054.8|1055.6|1055.2|1055.2|1054.8|2235
1623922130000|2021-06-17 09:28:50|1055.2|1054.6|1054.8|1054.2|1055.2|1054.6|1054.8|1054.2|832
1623922150000|2021-06-17 09:29:10|1054.6|1054|1054.2|1053.4|1054.6|1054.2|1054.2|1053.4|418
1623922160000|2021-06-17 09:29:20|1054|1053.2|1053.6|1053|1054|1053.2|1053.6|1053|0
1623922170000|2021-06-17 09:29:30|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|0
1623922180000|2021-06-17 09:29:40|1053.6|1053|1053.6|1052.6|1053.6|1053|1053.2|1052.4|1186
1623922190000|2021-06-17 09:29:50|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|0
1623922210000|2021-06-17 09:30:10||1053||1053||1053||1053|0
1623922220000|2021-06-17 09:30:20|1053.6|1053.2|1054|1053.4|1054|1053.4|1053.6|1053.2|232
1623922230000|2021-06-17 09:30:30||1053.2||1053.2||1053.2||1053.2|0
1623922240000|2021-06-17 09:30:40|1053.8|1053|1053.8|1053|1053.8|1053|1053.6|1053|46
1623922250000|2021-06-17 09:30:50|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|0
1623922270000|2021-06-17 09:31:10|1053.8|1053.4|1054|1053.4|1054|1053.4|1053.8|1053.4|252
1623922290000|2021-06-17 09:31:30|1053.8||1053.8||1053.8||1053.8||0
1623922320000|2021-06-17 09:32:00|||||||||100
1623922330000|2021-06-17 09:32:10|1053.6|1053.2|1053|1052.4|1053.6|1053.2|1053|1052.4|815
1623922420000|2021-06-17 09:33:40|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|0
1623922430000|2021-06-17 09:33:50|1053|1052.4|1052.8|1052.2|1053|1052.4|1052.8|1052.2|0
1623922450000|2021-06-17 09:34:10|1053|1052.4|1053|1052.4|1053.2|1052.4|1053|1052.4|1000
1623922460000|2021-06-17 09:34:20|1053.2|1052.6|1053.4|1052.8|1053.4|1053|1053|1052.6|179
1623922500000|2021-06-17 09:35:00|1053.6|1053|1054|1053.2|1054|1053.4|1053.6|1053|201
1623922510000|2021-06-17 09:35:10|1054.2|1053.4|1054.2|1053.4|1054.2|1053.6|1053.6|1053|961
1623922530000|2021-06-17 09:35:30|1054||1054||1054||1054||0
1623922550000|2021-06-17 09:35:50|1053.8|1053.2|1053.2|1052.6|1053.8|1053.2|1053.2|1052.6|365
1623922560000|2021-06-17 09:36:00||1052.8||1052.8||1052.8||1052.8|100
1623922570000|2021-06-17 09:36:10||1053||1052.8||1053||1052.8|0
1623922580000|2021-06-17 09:36:20|1053.4|1053|1053.6|1053|1053.6|1053|1053.4|1053|164
1623922610000|2021-06-17 09:36:50|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|0
1623922620000|2021-06-17 09:37:00|1054|1053.4|1054|1053.4|1054|1053.4|1054|1053.4|0
1623922630000|2021-06-17 09:37:10|1053.8|1053.2|1053.8|1053.2|1054|1053.2|1053.8|1053.2|0
1623922660000|2021-06-17 09:37:40|1053.6|1053.4|1054|1053.4|1054|1053.4|1053.6|1053.4|38
1623922670000|2021-06-17 09:37:50|1053.8||1054||1054||1053.8||0
1623922680000|2021-06-17 09:38:00|1053.8||1053.6||1053.8||1053.6||0
1623922740000|2021-06-17 09:39:00|1053.4|1053|1052.8|1052.2|1053.4|1053|1052.8|1052.2|563
1623922750000|2021-06-17 09:39:10||1052.4||1052.4||1052.4||1052.4|0
1623922770000|2021-06-17 09:39:30|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|422
1623922780000|2021-06-17 09:39:40|1052.8|1052.4|1052.8|1052.4|1052.8|1052.6|1052.8|1052.4|760
1623922800000|2021-06-17 09:40:00|1053|1052.2|1053|1052.2|1053|1052.4|1053|1052.2|402
1623922810000|2021-06-17 09:40:10|1052.6|1052.4|1052.6|1052|1052.6|1052.4|1052.6|1052|235
1623922830000|2021-06-17 09:40:30|1052|1052.4|1052.6|1052|1052.6|1052.4|1052|1051.8|5062
1623922880000|2021-06-17 09:41:20|1052.8|1052.2|1052.6|1052.2|1052.8|1052.2|1052.6|1052.2|1027
1623922890000|2021-06-17 09:41:30|1052.8||1052.6||1052.8||1052.6||0
1623922900000|2021-06-17 09:41:40|1052.8||1052.8||1052.8||1052.8||0
1623922910000|2021-06-17 09:41:50|1052.6||1052.6||1052.6||1052.6||0
1623922940000|2021-06-17 09:42:20||1052.4||1052.2||1052.4||1052.2|1000
1623922950000|2021-06-17 09:42:30|1052.4|1052|1051.8|1051.2|1052.4|1052|1051.8|1051.2|475
1623922960000|2021-06-17 09:42:40|1052|1051.4|1052.4|1051.8|1052.6|1052|1052|1051.4|950
1623922970000|2021-06-17 09:42:50|1052.2||1052.4||1052.4||1052.2||0
1623922980000|2021-06-17 09:43:00|1052.6|1052|1053.2|1052.4|1053.4|1053|1052.6|1052|764
1623922990000|2021-06-17 09:43:10|1053.4|1052.6|1053.4|1052.6|1053.4|1052.6|1053.4|1052.6|1000
1623923000000|2021-06-17 09:43:20|1053.2||1053.2||1053.2||1053.2||0
1623923030000|2021-06-17 09:43:50|1053||1053||1053||1053||0
1623923050000|2021-06-17 09:44:10|1053.2|1053|1053.4|1053|1053.4|1053|1053.2|1053|200
1623923060000|2021-06-17 09:44:20||1053.2||1053.2||1053.2||1053|0
1623923070000|2021-06-17 09:44:30|1053.2|1053|1053.4|1053|1053.4|1053|1053.2|1053|1175
1623923110000|2021-06-17 09:45:10|||||||||4
1623923150000|2021-06-17 09:45:50|1053.2|1052.8|1054|1053.4|1054|1053.4|1053|1052.6|4397
1623923180000|2021-06-17 09:46:20|1054.2|1053.6|1054.2|1053.4|1054.2|1053.6|1054.2|1053.4|0
1623923190000|2021-06-17 09:46:30||1053.6||1053.4||1053.6||1053.4|0
1623923200000|2021-06-17 09:46:40|1054||1054||1054||1054||0
1623923270000|2021-06-17 09:47:50||1053.6||1053.6||1053.6||1053.6|0
1623923320000|2021-06-17 09:48:40||1053.4||1053.4||1053.4||1053.4|0
1623923340000|2021-06-17 09:49:00|1053.8|1053.6|1054.2|1053.6|1054.8|1054.4|1053.6|1053.4|7149
1623923350000|2021-06-17 09:49:10|1054|1053.4|1053.8|1053.4|1054|1053.4|1053.6|1053.4|2574
1623923360000|2021-06-17 09:49:20|1053.6|1053.2|1052.2|1051.4|1053.8|1053.2|1051.4|1051|14231
1623923370000|2021-06-17 09:49:30|1052|1051.6|1052.8|1052.2|1052.8|1052.2|1051.8|1051.4|2772
1623923390000|2021-06-17 09:49:50|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|1201
1623923400000|2021-06-17 09:50:00||1051.8||1051.8||1051.8||1051.8|0
1623923430000|2021-06-17 09:50:30|1052.4|1052|1052.4|1051.8|1052.6|1052|1052.4|1051.8|0
1623923440000|2021-06-17 09:50:40|1052.2|1052.2|1052.2|1051.6|1052.4|1052.2|1052.2|1051.6|171
1623923470000|2021-06-17 09:51:10|1052||1052.2||1052.2||1052||0
1623923510000|2021-06-17 09:51:50|1052.4|1051.8|1052.6|1052.2|1052.8|1052.4|1052.4|1051.8|1687
1623923530000|2021-06-17 09:52:10|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|411
1623923540000|2021-06-17 09:52:20|1053.2||1053.2||1053.2||1053.2||0
1623923550000|2021-06-17 09:52:30|1053.4|1052.8|1053.6|1052.8|1053.8|1053|1053.4|1052.8|0
1623923580000|2021-06-17 09:53:00|1053.8|1053|1053.8|1053.2|1053.8|1053.2|1053.8|1053|0
1623923590000|2021-06-17 09:53:10||1053.4||1053.4||1053.4||1053.4|1
1623923600000|2021-06-17 09:53:20|1054|1053.2|1054.2|1053.6|1054.2|1053.6|1054|1053.2|0
1623923610000|2021-06-17 09:53:30|1054||1054||1054||1054||0
1623923620000|2021-06-17 09:53:40|1053.8|1053.4|1054|1053.4|1054|1053.4|1053.8|1053.4|640
1623923630000|2021-06-17 09:53:50||1053.6||1053.6||1053.6||1053.6|0
1623923640000|2021-06-17 09:54:00|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|1053.8|1053.4|500
1623923700000|2021-06-17 09:55:00|1054|1053.6|1054.6|1054|1054.6|1054|1054|1053.6|274
1623923710000|2021-06-17 09:55:10|1054.4|1053.8|1054.4|1054|1054.4|1054|1054.4|1053.8|0
1623923770000|2021-06-17 09:56:10|1054.2|1053.8|1054.4|1054|1054.8|1054|1054.2|1053.6|3000
1623923780000|2021-06-17 09:56:20|1054.6|1054.2|1054.4|1054|1054.6|1054.2|1054.4|1054|1083
1623923820000|2021-06-17 09:57:00|1054.2|1053.8|1055.4|1054.8|1055.4|1054.8|1054.2|1053.8|1545
1623923830000|2021-06-17 09:57:10|1055.2|1054.6|1055.2|1054.4|1055.2|1054.6|1055.2|1054.4|0
1623923850000|2021-06-17 09:57:30|1055|1054.2|1054.8|1054.2|1055|1054.2|1054.8|1054|0
1623923880000|2021-06-17 09:58:00|1054.6|1054|1053.8|1053.2|1054.6|1054|1053.8|1053.2|1560
1623923890000|2021-06-17 09:58:10|1054||1054||1054||1054||0
1623923930000|2021-06-17 09:58:50|1054.2|1053.4|1054.2|1053.6|1054.2|1053.6|1054.2|1053.4|1000
1623923940000|2021-06-17 09:59:00|1054.4|1053.8|1054.6|1054|1054.8|1054.2|1054.4|1053.8|0
1623923960000|2021-06-17 09:59:20|1054.8|1054.2|1054.8|1054|1055|1054.2|1054.8|1054|2027
1623924000000|2021-06-17 10:00:00|1055|1054.2|1055|1054.4|1055|1054.6|1055|1054.2|0
1623924040000|2021-06-17 10:00:40|1054.8||1054.8||1054.8||1054.8||0
1623924060000|2021-06-17 10:01:00|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|0
1623924070000|2021-06-17 10:01:10|1054.8||1054.8||1054.8||1054.8||0
1623924080000|2021-06-17 10:01:20||1054.4||1054.4||1054.4||1054.4|3
1623924100000|2021-06-17 10:01:40|1054.6|1054.6|1054.8|1054.4|1054.8|1054.6|1054.6|1054.4|2093
1623924120000|2021-06-17 10:02:00|1055|1054.6|1055.8|1055.2|1055.8|1055.2|1055|1054.6|331
1623924160000|2021-06-17 10:02:40|1056|1055.4|1056.6|1056|1056.6|1056|1056|1055.4|2277
1623924170000|2021-06-17 10:02:50|1056.8|1056.4|1057.4|1056.8|1057.4|1056.8|1056.8|1056.4|0
1623924180000|2021-06-17 10:03:00|1057.6|1057|1057.6|1057|1058|1057.4|1057.2|1056.8|1209
1623924190000|2021-06-17 10:03:10|1057.4|1056.6|1056.4|1055.8|1057.4|1056.6|1056.4|1055.8|3472
1623924200000|2021-06-17 10:03:20|1056.6|1055.6|1056|1055.4|1056.6|1055.8|1056|1055.4|829
1623924210000|2021-06-17 10:03:30|1055.8|1055.6|1056.4|1055.6|1056.4|1055.6|1055.8|1055.6|250
1623924230000|2021-06-17 10:03:50|1056.2||1056.2||1056.2||1056.2||0
1623924240000|2021-06-17 10:04:00|1056|1055.4|1055.8|1055.4|1056|1055.4|1055.8|1055.4|0
1623924260000|2021-06-17 10:04:20|||||||||11
1623924280000|2021-06-17 10:04:40|1056||1056||1056||1056||0
1623924310000|2021-06-17 10:05:10||1055.6||1055.4||1055.6||1055.4|0
1623924320000|2021-06-17 10:05:20||1055.6||1055.4||1055.6||1055.4|0
1623924350000|2021-06-17 10:05:50||1055.6||1055.6||1055.6||1055.4|0
1623924360000|2021-06-17 10:06:00|1055.8|1055.4|1055.6|1055|1055.8|1055.4|1055.4|1054.8|1581
1623924380000|2021-06-17 10:06:20|1055.4|1054.8|1055.2|1054.6|1055.4|1054.8|1055.2|1054.6|0
1623924390000|2021-06-17 10:06:30|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|0
1623924400000|2021-06-17 10:06:40|1055.6|1055|1055.6|1055.2|1055.6|1055.2|1055.6|1055|500
1623924410000|2021-06-17 10:06:50|1056|1055.8|1056.6|1056|1056.6|1056|1056|1055.8|9073
1623924420000|2021-06-17 10:07:00|1056.8|1056.2|1057|1056.4|1057|1056.4|1056.8|1056.2|250
1623924430000|2021-06-17 10:07:10|1057.2|1056.6|1057.8|1056.6|1057.8|1057|1057|1056.4|457
1623924450000|2021-06-17 10:07:30|1057.6|1056.8|1057.6|1056.8|1057.6|1056.8|1057.6|1056.8|0
1623924470000|2021-06-17 10:07:50|1058.2|1058|1057.8|1057.2|1058.2|1058|1057.4|1056.8|11713
1623924480000|2021-06-17 10:08:00|1057.6|1057|1057.4|1056.8|1057.6|1057.2|1057.4|1056.8|1072
1623924500000|2021-06-17 10:08:20|1057.2|1056.6|1057|1056.4|1057.2|1056.6|1057|1056.4|219
1623924520000|2021-06-17 10:08:40|1057.2||1057.2||1057.2||1057.2||0
1623924590000|2021-06-17 10:09:50|1057.4|1056.6|1057.4|1056.6|1057.4|1056.6|1057.2|1056.6|0
1623924600000|2021-06-17 10:10:00|1057.2||1057.2||1057.2||1057.2||0
1623924620000|2021-06-17 10:10:20|1057.4|1056.8|1057.6|1057|1057.6|1057|1057.4|1056.8|504
1623924630000|2021-06-17 10:10:30|1057.8|1057.2|1058|1057.4|1058|1057.4|1057.8|1057.2|0
1623924650000|2021-06-17 10:10:50|1058.2||1058.2||1058.2||1058.2||0
1623924660000|2021-06-17 10:11:00|1058|1057.2|1058|1057.6|1058|1057.6|1058|1057.2|0
1623924670000|2021-06-17 10:11:10|1057.8|1057.4|1057.6|1057|1057.8|1057.4|1057.6|1057|1
1623924680000|2021-06-17 10:11:20|1057.8||1057.8||1057.8||1057.8||0
1623924690000|2021-06-17 10:11:30|1057.6|1056.8|1057.4|1056.8|1057.6|1056.8|1057.4|1056.8|0
1623924700000|2021-06-17 10:11:40||1056.6||1056.6||1056.6||1056.6|0
1623924720000|2021-06-17 10:12:00|1057.2|1056.4|1056.6|1055.8|1057.2|1056.4|1056.4|1055.8|1600
1623924730000|2021-06-17 10:12:10|1056.4||1056.4||1056.4||1056.4||0
1623924760000|2021-06-17 10:12:40|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|0
1623924770000|2021-06-17 10:12:50|1056.4|1055.8|1056.2|1055.8|1056.4|1056|1056|1055.8|2000
1623924780000|2021-06-17 10:13:00|||||||||60
1623924790000|2021-06-17 10:13:10|||||||||15
1623924820000|2021-06-17 10:13:40|1056|1055.6|1056|1055.2|1056|1055.6|1055.8|1055.2|1000
1623924830000|2021-06-17 10:13:50|1055.8||1055.8||1055.8||1055.8||0
1623924840000|2021-06-17 10:14:00|1055.6|1055|1055.6|1055|1055.6|1055|1055.4|1055|0
1623924850000|2021-06-17 10:14:10|1055.8|1055.2|1055.6|1055|1056|1055.2|1055.6|1055|800
1623924860000|2021-06-17 10:14:20|1055.4|1054.8|1054.6|1053.8|1055.4|1054.8|1054.2|1053.8|5585
1623924870000|2021-06-17 10:14:30|1054.4||1054.6||1054.6||1054.4||500
1623924890000|2021-06-17 10:14:50||1054||1054||1054||1054|0
1623924910000|2021-06-17 10:15:10|1054.8|1054.2|1055.2|1054.6|1055.2|1054.6|1054.8|1054.2|367
1623924920000|2021-06-17 10:15:20|1055.4|1054.8|1055.8|1054.8|1055.8|1054.8|1055.4|1054.8|250
1623925010000|2021-06-17 10:16:50|1056|1055|1055.8|1054.8|1056|1055.2|1055|1054.8|4000
1623925020000|2021-06-17 10:17:00|1055.6||1055.6||1055.6||1055.6||0
1623925060000|2021-06-17 10:17:40|1055.4||1055.2||1055.4||1055.2||0
1623925100000|2021-06-17 10:18:20|1055|1054.6|1055.2|1054.8|1055.2|1054.8|1054.8|1054.4|157
1623925130000|2021-06-17 10:18:50|1055|1054.6|1055|1054.4|1055|1054.6|1054.8|1054.2|752
1623925150000|2021-06-17 10:19:10|1054.8||1054.8||1054.8||1054.8||0
1623925220000|2021-06-17 10:20:20|1055|1054.6|1055.4|1054.6|1055.4|1054.8|1055|1054.4|534
1623925250000|2021-06-17 10:20:50|1055.2||1055||1055.2||1055||0
1623925280000|2021-06-17 10:21:20|||||||||85
1623925300000|2021-06-17 10:21:40|1054.8|1054.4|1055.2|1054.8|1055.2|1054.8|1054.8|1054.2|810
1623925310000|2021-06-17 10:21:50|1055|1054.6|1055.2|1054.6|1055.2|1054.6|1055|1054.6|250
1623925340000|2021-06-17 10:22:20|1055.4|1054.8|1055.4|1054.8|1055.6|1055|1055.4|1054.8|169
1623925420000|2021-06-17 10:23:40|1055.2|1054.6|1054.8|1054.2|1055.2|1054.6|1054.6|1054|4469
1623925450000|2021-06-17 10:24:10|1055|1054.6|1055.2|1054.8|1055.4|1055|1055|1054.6|1195
1623925470000|2021-06-17 10:24:30||1054.6||1054.8||1054.8||1054.6|0
1623925510000|2021-06-17 10:25:10|1055|1054.6|1055.8|1055.2|1056|1055.6|1054.8|1054.6|3445
1623925520000|2021-06-17 10:25:20||1055||1055||1055||1055|0
1623925540000|2021-06-17 10:25:40|1055.6|1054.8|1055.2|1054.6|1055.6|1054.8|1055|1054.6|1478
1623925560000|2021-06-17 10:26:00||1054.8||1054.8||1054.8||1054.6|100
1623925570000|2021-06-17 10:26:10|1055.4|1055|1055.6|1055|1055.6|1055|1055.4|1055|211
1623925580000|2021-06-17 10:26:20|1055.8|1055.2|1055.6|1054.8|1056|1055.4|1055.6|1054.8|3000
1623925600000|2021-06-17 10:26:40|1055.8|1055|1055.8|1055|1055.8|1055|1055.8|1055|450
1623925610000|2021-06-17 10:26:50|1055.6|1054.8|1055.4|1054.8|1055.6|1054.8|1055.4|1054.8|0
1623925630000|2021-06-17 10:27:10||1055||1055||1055||1055|0
1623925640000|2021-06-17 10:27:20||1054.8||1054.8||1054.8||1054.8|100
1623925710000|2021-06-17 10:28:30|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055|1054.6|925
1623925720000|2021-06-17 10:28:40||1054.8||1054.8||1054.8||1054.8|0
1623925810000|2021-06-17 10:30:10|1055|1054.6|1054.6|1054|1055|1054.6|1054.4|1053.8|4633
1623925970000|2021-06-17 10:32:50||1053.8||1053.8||1053.8||1053.8|0
1623925990000|2021-06-17 10:33:10|1054.4||1054.4||1054.4||1054.4||0
1623926000000|2021-06-17 10:33:20||1054||1054||1054||1053.8|100
1623926010000|2021-06-17 10:33:30|1054.2|1053.8|1054.2|1054|1054.2|1054|1054.2|1053.8|0
1623926020000|2021-06-17 10:33:40|1054|1053.8|1054|1053.4|1054|1053.8|1053.8|1053.4|517
1623926030000|2021-06-17 10:33:50|1053.6|1053.2|1052.8|1052.4|1053.6|1053.2|1052.8|1052.4|3268
1623926040000|2021-06-17 10:34:00|1052.6|1052.2|1052|1051.6|1052.6|1052.2|1052|1051.4|2884
1623926050000|2021-06-17 10:34:10|1052.2|1051.8|1052.6|1052|1052.6|1052|1052|1051.8|4308
1623926070000|2021-06-17 10:34:30||1052.2||1052.2||1052.2||1052.2|0
1623926080000|2021-06-17 10:34:40|1052.8|1052.4|1053|1052.4|1053|1052.4|1052.8|1052.4|0
1623926090000|2021-06-17 10:34:50||1052.6||1052.6||1052.6||1052.6|0
1623926100000|2021-06-17 10:35:00|1053.2|1052.4|1053.2|1052.6|1053.2|1052.6|1053.2|1052.4|0
1623926120000|2021-06-17 10:35:20|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.6|500
1623926140000|2021-06-17 10:35:40||1052.6||1052.8||1052.8||1052.6|0
1623926160000|2021-06-17 10:36:00|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|0
1623926170000|2021-06-17 10:36:10|1053|1052.4|1053|1052.4|1053|1052.6|1052.6|1052.2|2635
1623926270000|2021-06-17 10:37:50|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|0
1623926310000|2021-06-17 10:38:30|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|500
1623926320000|2021-06-17 10:38:40|1052.8||1052.8||1052.8||1052.8||0
1623926350000|2021-06-17 10:39:10|1052.6||1053||1053||1052.6||32
1623926370000|2021-06-17 10:39:30|1052.8||1052.8||1052.8||1052.8||0
1623926390000|2021-06-17 10:39:50|||||||||90
1623926410000|2021-06-17 10:40:10|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052|820
1623926450000|2021-06-17 10:40:50|1052.4|1052|1052.4|1052|1052.6|1052.2|1051.8|1051.4|10624
1623926530000|2021-06-17 10:42:10|1052.6|1052.2|1052.6|1052|1052.8|1052.4|1052.4|1052|3028
1623926550000|2021-06-17 10:42:30|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|0
1623926610000|2021-06-17 10:43:30|1052.6|1052|1052.4|1052|1052.6|1052|1052.4|1052|0
1623926620000|2021-06-17 10:43:40|1052.2|1051.8|1052|1051.4|1052.2|1051.8|1052|1051.4|391
1623926640000|2021-06-17 10:44:00|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|0
1623926650000|2021-06-17 10:44:10|1052.4|1051.8|1052.4|1051.8|1052.4|1052|1052.4|1051.8|200
1623926680000|2021-06-17 10:44:40|1052.6|1052|1053.2|1052.6|1053.2|1052.6|1052.6|1052|3760
1623926690000|2021-06-17 10:44:50|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|0
1623926770000|2021-06-17 10:46:10|1053.6|1053|1054.2|1053.6|1054.4|1053.8|1053.6|1053|8762
1623926780000|2021-06-17 10:46:20||1053.8||1053.8||1053.8||1053.8|0
1623926800000|2021-06-17 10:46:40|1054|1053.6|1053.8|1053.6|1054|1053.6|1053.8|1053.4|4
1623926810000|2021-06-17 10:46:50|1054|1053.4|1053.4|1052.8|1054|1053.4|1053.4|1052.8|1790
1623926820000|2021-06-17 10:47:00||1053||1052.8||1053||1052.8|2
1623926880000|2021-06-17 10:48:00|1053.6|1053|1053.8|1053.2|1053.8|1053.2|1053.6|1053|0
1623926910000|2021-06-17 10:48:30||1053.4||1053.4||1053.4||1053.4|0
1623926950000|2021-06-17 10:49:10|1053.6|1053.2|1053.6|1053.2|1053.6|1053.2|1053.4|1052.8|2022
1623926960000|2021-06-17 10:49:20|1053.8|1053|1053.6|1052.8|1053.8|1053|1053.4|1052.8|973
1623926990000|2021-06-17 10:49:50||1053||1053||1053||1053|0
1623927010000|2021-06-17 10:50:10|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|0
1623927070000|2021-06-17 10:51:10|1053.6|1053|1053.6|1053|1053.6|1053.2|1053.4|1053|0
1623927120000|2021-06-17 10:52:00|1053.8|1053.2|1054|1053.4|1054|1053.4|1053.6|1053.2|1597
1623927150000|2021-06-17 10:52:30|1053.8|1053.2|1053.6|1053|1053.8|1053.2|1053.6|1053|946
1623927160000|2021-06-17 10:52:40|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.6|1053.2|217
1623927190000|2021-06-17 10:53:10|1055.6|1053.4|1055.2|1054.6|1055.6|1054.8|1054.2|1053.4|55801
1623927200000|2021-06-17 10:53:20||1054.4||1054.4||1054.4||1054.4|0
1623927210000|2021-06-17 10:53:30|1055|1054.6|1055|1054.6|1056|1055.2|1055|1054.6|3040
1623927230000|2021-06-17 10:53:50|1055.2|1054.8|1055.4|1055|1055.6|1055|1055|1054.8|3044
1623927240000|2021-06-17 10:54:00|1055.2|1054.8|1055.4|1054.8|1055.4|1054.8|1055.2|1054.8|1075
1623927250000|2021-06-17 10:54:10|1055|1054.6|1054.4|1054|1055|1054.6|1054.4|1053.8|4625
1623927270000|2021-06-17 10:54:30|1054.2|1053.8|1054|1053.4|1054.2|1053.8|1053.8|1053.4|2
1623927280000|2021-06-17 10:54:40|1053.8|1053.2|1054|1053.2|1054|1053.4|1053.4|1053|33867
1623927290000|2021-06-17 10:54:50|1054.2|1053.4|1054|1053.2|1054.6|1053.8|1054|1053.2|3605
1623927310000|2021-06-17 10:55:10|1053.8||1053.8||1053.8||1053.8||0
1623927330000|2021-06-17 10:55:30|1053.6||1053.6||1053.6||1053.6||0
1623927400000|2021-06-17 10:56:40|1053.8|1053.4|1053.8|1053.2|1054|1053.6|1053.8|1053.2|1078
1623927420000|2021-06-17 10:57:00|1054|1053.4|1054.2|1053.6|1054.4|1053.8|1054|1053.4|235
1623927460000|2021-06-17 10:57:40|1054||1054||1054||1054||0
1623927540000|2021-06-17 10:59:00|1054.2||1054.2||1054.2||1054||143
1623927550000|2021-06-17 10:59:10|1054||1054||1054||1054||0
1623927560000|2021-06-17 10:59:20|1054.2|1053.8|1054.6|1054|1054.6|1054|1054.2|1053.8|137
1623927570000|2021-06-17 10:59:30||1054.2||1054.2||1054.2||1054.2|0
1623927580000|2021-06-17 10:59:40|1054.8||1054.8||1054.8||1054.8||0
1623927590000|2021-06-17 10:59:50|1055|1054.4|1054.8|1054.2|1055|1054.4|1054.8|1054.2|0
1623927730000|2021-06-17 11:02:10|1054.6|1053.6|1054.2|1053.4|1054.6|1053.6|1054.2|1053.4|1787
1623927740000|2021-06-17 11:02:20|1054||1054||1054||1054||240
1623927760000|2021-06-17 11:02:40|1054.2|1053.6|1054|1053.6|1054.6|1053.6|1054|1053.6|830
1623927800000|2021-06-17 11:03:20|1054.2|1054|1053.8|1053.4|1054.4|1054|1053.8|1053.4|6702
1623927820000|2021-06-17 11:03:40|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|1215
1623927830000|2021-06-17 11:03:50|1054|1053.6|1054.2|1053.6|1054.4|1053.8|1054|1053.6|255
1623927860000|2021-06-17 11:04:20|1054.4|1053.8|1054.2|1053.6|1054.6|1053.8|1054.2|1053.6|1651
1623927890000|2021-06-17 11:04:50|1054|1053.8|1054|1053.6|1054|1053.8|1053.8|1053.6|769
1623927900000|2021-06-17 11:05:00|1054.2||1054.2||1054.2||1054.2||0
1623927980000|2021-06-17 11:06:20|1054.4|1053.8|1055|1054.6|1055|1054.6|1054.4|1053.8|1164
1623927990000|2021-06-17 11:06:30|1055.2|1054.8|1055.8|1055.2|1056|1055.4|1055.2|1054.8|12236
1623928000000|2021-06-17 11:06:40|1056|1055.4|1056|1055.6|1056|1055.6|1056|1055.4|0
1623928010000|2021-06-17 11:06:50|1055.8|1055.4|1055.6|1055.2|1056|1055.4|1055.6|1055.2|1437
1623928020000|2021-06-17 11:07:00|1055.8||1055.8||1055.8||1055.8||0
1623928030000|2021-06-17 11:07:10|1056|1055.4|1056|1055.4|1056|1055.4|1055.8|1055.4|0
1623928050000|2021-06-17 11:07:30|1055.8|1055.2|1055.6|1055|1055.8|1055.2|1055.4|1055|314
1623928070000|2021-06-17 11:07:50|1055.4||1055.4||1055.4||1055.4||0
1623928080000|2021-06-17 11:08:00|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|377
1623928100000|2021-06-17 11:08:20|1055|1054.6|1054.8|1054.2|1055|1054.6|1054.2|1053.8|2941
1623928110000|2021-06-17 11:08:30|1055|1054.4|1055.6|1055|1055.6|1055|1055|1054.4|1940
1623928120000|2021-06-17 11:08:40|1055.8||1055.8||1055.8||1055.8||0
1623928230000|2021-06-17 11:10:30|1055.6|1055.2|1055.8|1055|1055.8|1055.2|1055.6|1055|4
1623928240000|2021-06-17 11:10:40|1055.6|1055.2|1055.6|1055|1055.6|1055.2|1055.6|1055|533
1623928250000|2021-06-17 11:10:50|1055.8|1055.2|1055.6|1055|1056|1055.2|1055.6|1055|1354
1623928270000|2021-06-17 11:11:10|1055.4||1055.4||1055.4||1055.4||0
1623928370000|2021-06-17 11:12:50|1055.2|1055.2|1055.2|1054.6|1055.2|1055.2|1055.2|1054.6|905
1623928390000|2021-06-17 11:13:10|1055||1055||1055||1055||0
1623928400000|2021-06-17 11:13:20|1054.6|1054.4|1054.6|1054.2|1054.6|1054.4|1054.6|1054.2|219
1623928420000|2021-06-17 11:13:40||1054||1054||1054||1054|0
1623928450000|2021-06-17 11:14:10||1054.2||1054||1054.2||1054|400
1623928500000|2021-06-17 11:15:00|1054.8|1054.2|1053.8|1053.4|1055|1054.6|1053.8|1053.2|7901
1623928510000|2021-06-17 11:15:10|1053.6|1053.2|1053.6|1053|1053.6|1053.2|1053.6|1053|0
1623928520000|2021-06-17 11:15:20|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.2|1052.6|447
1623928550000|2021-06-17 11:15:50|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|1053.2|1052.6|0
1623928560000|2021-06-17 11:16:00|1053||1053||1053||1053||0
1623928660000|2021-06-17 11:17:40|1053.2|1052.8|1053.4|1052.8|1053.4|1052.8|1053.2|1052.8|1184
1623928670000|2021-06-17 11:17:50||1053||1053||1053||1053|0
1623928680000|2021-06-17 11:18:00|1053.6|1053.2|1053.6|1053|1053.8|1053.2|1053.6|1053|1665
1623928690000|2021-06-17 11:18:10|1053.8|1053.2|1053.6|1053|1053.8|1053.4|1053.6|1053|1252
1623928700000|2021-06-17 11:18:20|1053.8|1053.2|1053.8|1053.2|1054|1053.4|1053.8|1052.8|1580
1623928730000|2021-06-17 11:18:50||1053||1053||1053||1053|0
1623928760000|2021-06-17 11:19:20||1053.2||1053||1053.2||1053|220
1623928780000|2021-06-17 11:19:40||1053.2||1053.2||1053.2||1053|1466
1623928790000|2021-06-17 11:19:50|1053.4|1053|1053.4|1053|1053.4|1053|1053.4|1053|0
1623928820000|2021-06-17 11:20:20|1053.6|1053.2|1053.6|1053|1053.8|1053.4|1053.6|1053|1218
1623928830000|2021-06-17 11:20:30|1053.4|1052.8|1053|1052.4|1053.4|1052.8|1052.8|1052.4|2050
1623928840000|2021-06-17 11:20:40|1053.2|1052.6|1053.4|1052.8|1053.4|1052.8|1053.2|1052.6|1146
1623928870000|2021-06-17 11:21:10|1053.6|1053|1053.8|1053|1053.8|1053|1053.6|1053|0
1623928880000|2021-06-17 11:21:20|1053.6||1053.6||1053.6||1053.6||0
1623928900000|2021-06-17 11:21:40|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|226
1623928930000|2021-06-17 11:22:10|1053.2||1053.2||1053.2||1053.2||0
1623928960000|2021-06-17 11:22:40|1053.4|1053|1053.6|1053|1053.6|1053.2|1053.4|1053|482
1623928980000|2021-06-17 11:23:00|1053.8|1053.2|1053.6|1053.4|1053.8|1053.4|1053.6|1053.2|564
1623929000000|2021-06-17 11:23:20|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|1000
1623929020000|2021-06-17 11:23:40|1053.6|1053.2|1053.4|1053|1053.6|1053.2|1053.4|1053|906
1623929030000|2021-06-17 11:23:50|1053.6|1052.8|1053.6|1053|1053.8|1053.2|1053.6|1052.8|1568
1623929090000|2021-06-17 11:24:50|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|0
1623929110000|2021-06-17 11:25:10|1053.2|1052.6|1053.2|1052.8|1053.2|1052.8|1053.2|1052.6|0
1623929160000|2021-06-17 11:26:00||1052.6||1052.6||1052.6||1052.6|0
1623929170000|2021-06-17 11:26:10|1053.4|1052.8|1053.6|1053.2|1053.6|1053.2|1053.2|1052.8|1454
1623929190000|2021-06-17 11:26:30||1053||1053||1053||1053|0
1623929210000|2021-06-17 11:26:50|1053.4|1052.8|1053.2|1052.6|1053.4|1052.8|1053.2|1052.6|1274
1623929280000|2021-06-17 11:28:00||1052.8||1052.6||1052.8||1052.6|0
1623929290000|2021-06-17 11:28:10||1052.8||1052.6||1052.8||1052.6|0
1623929340000|2021-06-17 11:29:00|1053|1052.4|1052.6|1052.2|1053|1052.4|1052.6|1052.2|928
1623929360000|2021-06-17 11:29:20|1052.4|1052|1052|1051.4|1052.4|1052|1052|1051.4|12017
1623929420000|2021-06-17 11:30:20|1051.8|1051.2|1051.6|1051|1051.8|1051.2|1051.6|1051|552
1623929430000|2021-06-17 11:30:30|1051.4|1051.2|1051.2|1050.6|1051.4|1051.2|1051.2|1050.6|428
1623929480000|2021-06-17 11:31:20|1051.4|1050.8|1052.2|1051.6|1052.2|1051.6|1051.4|1050.8|3980
1623929490000|2021-06-17 11:31:30|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|0
1623929500000|2021-06-17 11:31:40|1052.2|1052|1052.8|1052.2|1052.8|1052.2|1052.2|1052|308
1623929530000|2021-06-17 11:32:10||1052.4||1052.4||1052.4||1052.4|0
1623929540000|2021-06-17 11:32:20|1053|1052.6|1053.2|1052.6|1053.2|1052.8|1053|1052.6|266
1623929550000|2021-06-17 11:32:30|1053|1052.4|1053.2|1052.4|1053.2|1052.4|1053|1052.4|0
1623929560000|2021-06-17 11:32:40|1053|1052.6|1053.2|1052.6|1053.2|1052.6|1053|1052.4|0
1623929600000|2021-06-17 11:33:20||1052.8||1052.8||1052.8||1052.6|4
1623929650000|2021-06-17 11:34:10|1053.6|1053|1053.6|1053|1053.8|1053.2|1053.4|1053|1023
1623929670000|2021-06-17 11:34:30|1053.8|1053.2|1054|1053.4|1054.2|1053.4|1053.8|1053.2|500
1623929680000|2021-06-17 11:34:40|1053.8||1053.6||1053.8||1053.6||0
1623929690000|2021-06-17 11:34:50|1053.8|1053.2|1053.6|1053.4|1053.8|1053.4|1053.6|1053.2|2081
1623929700000|2021-06-17 11:35:00|1053.4|1053.2|1053.2|1052.8|1053.4|1053.2|1053.2|1052.8|748
1623929710000|2021-06-17 11:35:10|1053.4||1053.6||1053.6||1053.4||0
1623929720000|2021-06-17 11:35:20|1053.4||1053.2||1053.4||1053.2||0
1623929730000|2021-06-17 11:35:30|1053.4||1053.4||1053.4||1053.4||0
1623929750000|2021-06-17 11:35:50|1053.2||1053||1053.2||1053||0
1623929840000|2021-06-17 11:37:20|1053.2|1053|1053.6|1053.2|1053.6|1053.4|1053.2|1053|3378
1623929850000|2021-06-17 11:37:30|1053.4|1053|1053.4|1053|1053.6|1053|1053.4|1053|167
1623929870000|2021-06-17 11:37:50|1053.6|1053.2|1053.6|1053|1053.6|1053.2|1053.6|1053|226
1623929900000|2021-06-17 11:38:20|1053.4||1053.4||1053.4||1053.4||0
1623929910000|2021-06-17 11:38:30|1053.2|1053.2|1053.4|1053|1053.4|1053.2|1053.2|1053|332
1623929930000|2021-06-17 11:38:50|1053.2|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.8|624
1623929960000|2021-06-17 11:39:20|1052.8|1052.4|1052.8|1052.2|1052.8|1052.4|1052.6|1052.2|2567
1623929990000|2021-06-17 11:39:50|||||||||20
1623930000000|2021-06-17 11:40:00|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|0
1623930060000|2021-06-17 11:41:00|1052.8|1052.2|1053.2|1052.6|1053.2|1052.8|1052.8|1052.2|2555
1623930070000|2021-06-17 11:41:10|1053||1053||1053||1053||0
1623930180000|2021-06-17 11:43:00|1052.8|1052.4|1053|1052.6|1053|1052.6|1052.8|1052.4|571
1623930190000|2021-06-17 11:43:10|1052.8|1052.4|1052.8|1052.6|1052.8|1052.6|1052.8|1052.4|22
1623930210000|2021-06-17 11:43:30|1053|1052.8|1053.2|1052.8|1054|1053.8|1053|1052.8|10473
1623930220000|2021-06-17 11:43:40|1053|1053|1053|1052.6|1053|1053|1053|1052.6|319
1623930230000|2021-06-17 11:43:50|1053.2||1053.2||1053.2||1053.2||0
1623930270000|2021-06-17 11:44:30|1053||1053||1053.2||1053||0
1623930440000|2021-06-17 11:47:20|1053.2|1052.8|1053.2|1052.6|1053.4|1052.8|1053.2|1052.6|864
1623930450000|2021-06-17 11:47:30|1053||1053||1053||1053||0
1623930480000|2021-06-17 11:48:00|1053.2|1053|1053|1052.8|1053.4|1053|1053|1052.8|2600
1623930500000|2021-06-17 11:48:20||1052.6||1052.6||1052.8||1052.6|0
1623930510000|2021-06-17 11:48:30||1052.8||1052.8||1052.8||1052.8|0
1623930550000|2021-06-17 11:49:10||1052.6||1052.6||1052.6||1052.6|0
1623930570000|2021-06-17 11:49:30|1052.8|1052.4|1052.4|1052.2|1052.8|1052.4|1052.4|1052|318
1623930620000|2021-06-17 11:50:20|1052.6|1052.4|1052.6|1052.4|1052.6|1052.4|1052.6|1052.2|260
1623930650000|2021-06-17 11:50:50||1052.2||1052.4||1052.4||1052.2|1176
1623930680000|2021-06-17 11:51:20||1052.2||1052.4||1052.4||1052.2|116
1623930740000|2021-06-17 11:52:20|1052.4|1052.2|1051.8|1051.2|1052.6|1052.2|1051.8|1051.2|11986
1623930750000|2021-06-17 11:52:30||1051.4||1051.2||1051.4||1051.2|0
1623930810000|2021-06-17 11:53:30||1051||1051.2||1051.2||1051|0
1623930850000|2021-06-17 11:54:10||1051.4||1051.4||1051.4||1051.4|0
1623930900000|2021-06-17 11:55:00|1051.6|1051.2|1051.6|1051|1051.6|1051.2|1051.6|1051|3
1623930950000|2021-06-17 11:55:50|1051.4||1051.4||1051.4||1051.4||0
1623930960000|2021-06-17 11:56:00|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|410
1623930970000|2021-06-17 11:56:10|1051.4|1050.6|1051.4|1051|1051.4|1051|1051.4|1050.6|761
1623930980000|2021-06-17 11:56:20|1051.6|1051.2|1051.4|1051|1051.8|1051.2|1051.4|1051|47
1623931000000|2021-06-17 11:56:40||1051.2||1051.2||1051.2||1051.2|0
1623931010000|2021-06-17 11:56:50|1051.8|1051.4|1051.8|1051.2|1051.8|1051.4|1051.6|1051.2|254
1623931020000|2021-06-17 11:57:00|1051.6||1051.6||1051.6||1051.6||0
1623931030000|2021-06-17 11:57:10||1051||1051||1051||1051|0
1623931040000|2021-06-17 11:57:20|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|0
1623931060000|2021-06-17 11:57:40||1051||1051||1051||1051|0
1623931070000|2021-06-17 11:57:50||1050.8||1050.8||1050.8||1050.8|0
1623931100000|2021-06-17 11:58:20||1051||1051||1051||1051|0
1623931140000|2021-06-17 11:59:00||1050.8||1050.8||1050.8||1050.8|0
1623931170000|2021-06-17 11:59:30|1051.2|1050.6|1050.8|1050.4|1051.2|1050.6|1050.8|1050.4|1129
1623931180000|2021-06-17 11:59:40|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|0
1623931220000|2021-06-17 12:00:20||1050||1050||1050||1050|0
1623931230000|2021-06-17 12:00:30|1050.2|1050.2|1050.4|1050|1050.6|1050.2|1050.2|1050|1747
1623931240000|2021-06-17 12:00:40|1050.6|1050.2|1050.6|1050|1050.6|1050.4|1050.6|1050|1922
1623931250000|2021-06-17 12:00:50||1050.2||1050.2||1050.2||1050.2|0
1623931300000|2021-06-17 12:01:40|||||||||20
1623931320000|2021-06-17 12:02:00|1050.4|1050|1050.6|1050.2|1050.6|1050.2|1050.4|1050|215
1623931330000|2021-06-17 12:02:10|1050.4|1050|1050.8|1050.4|1050.8|1050.4|1049.8|1049.4|23863
1623931340000|2021-06-17 12:02:20||1050.6||1050.4||1050.6||1050.4|250
1623931350000|2021-06-17 12:02:30|1051|1050.6|1051|1050.6|1051|1050.8|1050.8|1050.6|721
1623931360000|2021-06-17 12:02:40|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|500
1623931380000|2021-06-17 12:03:00|1050.8|1050.6|1051.2|1050.8|1051.4|1050.8|1050.8|1050.6|4000
1623931410000|2021-06-17 12:03:30|||||||||110
1623931430000|2021-06-17 12:03:50|1051.4|1051|1051.2|1051|1051.4|1051|1051.2|1051|998
1623931440000|2021-06-17 12:04:00|1051|1050.8|1050.8|1050.2|1051|1050.8|1050.8|1050.2|695
1623931500000|2021-06-17 12:05:00|||||||||4
1623931530000|2021-06-17 12:05:30|1050.6|1050.4|1050.8|1050.6|1050.8|1050.6|1050.6|1050.4|591
1623931630000|2021-06-17 12:07:10|1051|1050.8|1051|1050.6|1051.2|1050.8|1050.8|1050.6|504
1623931640000|2021-06-17 12:07:20|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.8|2
1623931650000|2021-06-17 12:07:30|1051.2||1051.4||1051.4||1051.2||0
1623931660000|2021-06-17 12:07:40|1051.2|1050.8|1050.8|1050.4|1051.2|1050.8|1050.8|1050.2|3100
1623931720000|2021-06-17 12:08:40||1050.2||1050.2||1050.2||1050.2|0
1623931730000|2021-06-17 12:08:50||1050.4||1050.4||1050.4||1050.4|0
1623931760000|2021-06-17 12:09:20||1050.2||1050.2||1050.2||1050.2|0
1623931770000|2021-06-17 12:09:30||1050.4||1050.2||1050.4||1050.2|75
1623931780000|2021-06-17 12:09:40||1050.4||1050.4||1050.4||1050.4|0
1623931800000|2021-06-17 12:10:00|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|1211
1623931810000|2021-06-17 12:10:10|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|4
1623931820000|2021-06-17 12:10:20|1050.8|1050.6|1051.2|1050.6|1051.2|1050.6|1050.8|1050.6|1100
1623931880000|2021-06-17 12:11:20|1051|1050.4|1050.8|1050.4|1051|1050.4|1050.8|1050.4|0
1623931900000|2021-06-17 12:11:40|1051|1050.6|1051.2|1050.6|1051.2|1050.8|1051|1050.6|318
1623932000000|2021-06-17 12:13:20|1051|1050.8|1051|1050.6|1051|1050.8|1051|1050.6|10
1623932010000|2021-06-17 12:13:30||1050.8||1050.6||1050.8||1050.6|0
1623932040000|2021-06-17 12:14:00||1050.4||1050.4||1050.4||1050.4|0
1623932050000|2021-06-17 12:14:10|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.6|1050.2|1155
1623932060000|2021-06-17 12:14:20|1051|1050.6|1051|1050.8|1051|1050.8|1051|1050.6|2774
1623932070000|2021-06-17 12:14:30||1050.6||1050.6||1050.6||1050.6|0
1623932080000|2021-06-17 12:14:40||1050.8||1050.6||1050.8||1050.6|400
1623932090000|2021-06-17 12:14:50|1051.2|1050.8|1051|1050.6|1051.4|1050.8|1051|1050.6|1404
1623932200000|2021-06-17 12:16:40|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.8|1050.4|3372
1623932270000|2021-06-17 12:17:50|1051.2|1050.8|1051.4|1050.8|1051.6|1051|1051.2|1050.6|934
1623932280000|2021-06-17 12:18:00|1051.2|1051|1052|1051.4|1052|1051.4|1051.2|1051|910
1623932290000|2021-06-17 12:18:10|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.6|1051.2|0
1623932340000|2021-06-17 12:19:00|1052|1051.4|1052.2|1051.6|1052.2|1051.8|1052|1051.4|502
1623932350000|2021-06-17 12:19:10|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1623932370000|2021-06-17 12:19:30|1051.8|1051.2|1051.4|1050.8|1051.8|1051.2|1051.2|1050.8|505
1623932380000|2021-06-17 12:19:40|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|0
1623932390000|2021-06-17 12:19:50||1050.4||1050.4||1050.4||1050.4|0
1623932410000|2021-06-17 12:20:10||1050.6||1050.8||1051||1050.6|2382
1623932420000|2021-06-17 12:20:20||1051||1051||1051||1051|0
1623932430000|2021-06-17 12:20:30|1051.4|1051.2|1052|1051.4|1052|1051.6|1051.4|1051.2|511
1623932440000|2021-06-17 12:20:40|1051.8|1051.8|1051.6|1051.2|1051.8|1051.8|1051.6|1051.2|1700
1623932460000|2021-06-17 12:21:00|1051.4|1051|1051.2|1050.8|1051.4|1051|1051.2|1050.6|1457
1623932510000|2021-06-17 12:21:50|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.6|0
1623932520000|2021-06-17 12:22:00|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|250
1623932550000|2021-06-17 12:22:30|1050.6|1050.2|1050.6|1050|1050.6|1050.2|1050.6|1050|395
1623932560000|2021-06-17 12:22:40|1050.4|1049.8|1050.2|1049.6|1050.4|1049.8|1050.2|1049.6|250
1623932570000|2021-06-17 12:22:50|1050.4|1049.8|1049.8|1049.2|1050.6|1050.2|1049.6|1049.2|5550
1623932590000|2021-06-17 12:23:10|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|0
1623932610000|2021-06-17 12:23:30|1049.4|1048.8|1049.2|1048.6|1049.4|1048.8|1049.2|1048.6|640
1623932620000|2021-06-17 12:23:40|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|0
1623932650000|2021-06-17 12:24:10|1048.8|1048.2|1048.6|1048.2|1048.8|1048.2|1048.6|1048.2|0
1623932660000|2021-06-17 12:24:20|||||||||75
1623932690000|2021-06-17 12:24:50|1048.8||1048.8||1048.8||1048.8||0
1623932700000|2021-06-17 12:25:00|1049|1048.4|1048.6|1048.2|1049.2|1048.6|1048.6|1048.2|446
1623932720000|2021-06-17 12:25:20|1048.8||1048.8||1048.8||1048.8||0
1623932730000|2021-06-17 12:25:30|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|0
1623932740000|2021-06-17 12:25:40||1048.2||1048.4||1048.4||1048.2|0
1623932750000|2021-06-17 12:25:50||1048.2||1048.2||1048.2||1048.2|0
1623932760000|2021-06-17 12:26:00|1048.8||1048.6||1048.8||1048.6||0
1623932770000|2021-06-17 12:26:10|1048.4||1048.6||1048.6||1048.4||369
1623932790000|2021-06-17 12:26:30|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|204
1623932850000|2021-06-17 12:27:30||1048.2||1048.2||1048.2||1048.2|0
1623932870000|2021-06-17 12:27:50|1048.6|1048.4|1049|1048.4|1049|1048.4|1048.6|1048.4|740
1623932880000|2021-06-17 12:28:00|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|0
1623932910000|2021-06-17 12:28:30|1048.6|1048|1048.8|1048.4|1048.8|1048.4|1048.6|1048|1332
1623932920000|2021-06-17 12:28:40|1049|1048.6|1048.8|1048.6|1049|1048.6|1048.8|1048.6|442
1623932950000|2021-06-17 12:29:10||1048.4||1048.4||1048.4||1048.4|1192
1623932990000|2021-06-17 12:29:50|1049.2|1048.6|1049|1048.8|1049.2|1048.8|1049|1048.6|652
1623933000000|2021-06-17 12:30:00|1049.4|1049|1049.8|1049.2|1049.8|1049.2|1049.4|1049|750
1623933010000|2021-06-17 12:30:10||1049.4||1049.4||1049.4||1049.4|0
1623933040000|2021-06-17 12:30:40|1050|1049.6|1050.4|1049.8|1050.4|1049.8|1050|1049.6|164
1623933050000|2021-06-17 12:30:50|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1050|0
1623933070000|2021-06-17 12:31:10|1050.8|1050.2|1052.8|1051.8|1052.8|1051.8|1050.6|1050.2|3892
1623933090000|2021-06-17 12:31:30|1052.6|1051.6|1052.2|1051.4|1052.6|1051.6|1052.2|1051.4|0
1623933120000|2021-06-17 12:32:00|1052|1051.2|1052.2|1051.4|1052.2|1051.8|1051.6|1051.2|2297
1623933130000|2021-06-17 12:32:10|1052.4|1051.6|1051.4|1051.2|1052.8|1052.2|1051.4|1051|1719
1623933150000|2021-06-17 12:32:30||1051||1050.8||1051||1050.8|0
1623933160000|2021-06-17 12:32:40|1051.2|1051|1051.2|1050.6|1051.4|1051.2|1051.2|1050.6|20
1623933180000|2021-06-17 12:33:00||1050.8||1050.8||1051||1050.8|277
1623933190000|2021-06-17 12:33:10|1051|1050.6|1051|1050.4|1051|1050.6|1051|1050.4|0
1623933200000|2021-06-17 12:33:20||1050.6||1050.6||1050.6||1050.6|0
1623933210000|2021-06-17 12:33:30||1050.4||1050.4||1050.6||1050.4|17
1623933230000|2021-06-17 12:33:50|1050.8|1050.2|1050.6|1049.8|1050.8|1050.2|1050.6|1049.8|3
1623933260000|2021-06-17 12:34:20||1050||1050||1050||1049.8|300
1623933270000|2021-06-17 12:34:30|1050.4|1049.8|1050.2|1049.6|1050.4|1049.8|1050.2|1049.6|1032
1623933280000|2021-06-17 12:34:40|1050.4|1049.8|1050.2|1050|1050.4|1050|1050.2|1049.8|1779
1623933330000|2021-06-17 12:35:30|1050.8|1050.2|1050.8|1050.4|1051.2|1050.8|1050.8|1050.2|3697
1623933340000|2021-06-17 12:35:40|1050.6|1050.2|1050|1049.6|1050.6|1050.2|1050|1049.6|206
1623933350000|2021-06-17 12:35:50||1049.8||1049.8||1049.8||1049.8|0
1623933360000|2021-06-17 12:36:00||1049.6||1049.6||1049.6||1049.6|0
1623933390000|2021-06-17 12:36:30|1049.8|1049.4|1050|1049.6|1050|1049.6|1049.8|1049.2|259
1623933420000|2021-06-17 12:37:00|1050.6|1049.8|1050.4|1049.8|1050.8|1050.2|1050.4|1049.8|3000
1623933430000|2021-06-17 12:37:10|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|0
1623933440000|2021-06-17 12:37:20|1050.4|1049.8|1050.2|1050|1050.4|1050.2|1050.2|1049.8|14
1623933460000|2021-06-17 12:37:40|1050|1049.8|1050|1049.6|1050|1049.8|1050|1049.6|500
1623933480000|2021-06-17 12:38:00|1049.8|1049.4|1049.8|1049.2|1049.8|1049.4|1049.8|1049.2|0
1623933490000|2021-06-17 12:38:10|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|0
1623933500000|2021-06-17 12:38:20||1048.8||1048.8||1048.8||1048.8|0
1623933520000|2021-06-17 12:38:40|1049.4|1048.6|1049.2|1048.6|1049.4|1048.6|1049.2|1048.6|0
1623933530000|2021-06-17 12:38:50|1049|1048.4|1048.8|1048.2|1049|1048.4|1048.8|1048.2|250
1623933540000|2021-06-17 12:39:00|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|0
1623933550000|2021-06-17 12:39:10|1048.8|1048.2|1048.6|1048|1048.8|1048.4|1048.6|1048|3004
1623933570000|2021-06-17 12:39:30||1048.2||1048.2||1048.2||1048.2|0
1623933630000|2021-06-17 12:40:30||1048||1048||1048||1048|0
1623933640000|2021-06-17 12:40:40||1048.2||1048.2||1048.2||1048.2|0
1623933680000|2021-06-17 12:41:20||1048.4||1048.2||1048.4||1048.2|512
1623933710000|2021-06-17 12:41:50|1048.4|1048|1048.6|1048.2|1048.6|1048.2|1048.4|1048|812
1623933770000|2021-06-17 12:42:50||1048||1048||1048||1048|0
1623933790000|2021-06-17 12:43:10||1048.2||1048||1048.2||1048|0
1623933800000|2021-06-17 12:43:20|1048.4||1048.4||1048.4||1048.4||0
1623933810000|2021-06-17 12:43:30|1048.6|1048.2|1048.4|1048|1048.6|1048.4|1048.2|1048|1064
1623933820000|2021-06-17 12:43:40|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|1486
1623933830000|2021-06-17 12:43:50|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|0
1623933880000|2021-06-17 12:44:40|1048.2|1047.8|1048.4|1048|1048.6|1048.2|1048|1047.6|6107
1623933890000|2021-06-17 12:44:50|1048.6|1048.2|1048.6|1048.2|1048.6|1048.4|1048.6|1048.2|8
1623933900000|2021-06-17 12:45:00|1048.4|1048.4|1049.2|1048.6|1049.2|1048.6|1048.4|1048.4|1221
1623933930000|2021-06-17 12:45:30||1048.8||1048.6||1048.8||1048.6|0
1623933940000|2021-06-17 12:45:40||1048.8||1048.8||1048.8||1048.8|0
1623933950000|2021-06-17 12:45:50|1049|1048.6|1048.8|1048.4|1049|1048.6|1048.8|1048.4|7
1623934010000|2021-06-17 12:46:50||1048.6||1048.6||1048.6||1048.6|0
1623934020000|2021-06-17 12:47:00|1049|1048.8|1049.4|1049|1049.4|1049.2|1049|1048.8|561
1623934030000|2021-06-17 12:47:10|1049.2|1048.8|1049.2|1048.6|1049.2|1048.8|1048.8|1048.4|2850
1623934040000|2021-06-17 12:47:20|1049.4||1049.2||1049.4||1049.2||0
1623934050000|2021-06-17 12:47:30|1049.4|1048.4|1048.8|1048.2|1050.2|1050|1048.4|1048|11010
1623934060000|2021-06-17 12:47:40||1048.4||1048.4||1048.4||1048.4|0
1623934080000|2021-06-17 12:48:00|1049|1048.6|1049.2|1048.8|1049.6|1049.2|1049|1048.6|1787
1623934100000|2021-06-17 12:48:20|1049.6|1049|1049.2|1048.6|1049.6|1049|1049|1048.6|267
1623934110000|2021-06-17 12:48:30||1048.8||1048.6||1048.8||1048.6|0
1623934130000|2021-06-17 12:48:50|1049|1048.4|1048.8|1048.4|1049|1048.4|1048.8|1048.4|0
1623934140000|2021-06-17 12:49:00|1049|1048.6|1049|1048.8|1049.2|1048.8|1049|1048.6|1000
1623934180000|2021-06-17 12:49:40|1048.8|1048.6|1048.8|1048.4|1048.8|1048.6|1048.8|1048.4|326
1623934190000|2021-06-17 12:49:50|1048.6|1048.2|1048.6|1048|1048.6|1048.2|1048.6|1048|0
1623934210000|2021-06-17 12:50:10|1048.4|1047.8|1048.6|1048.2|1048.6|1048.2|1048|1047.6|1564
1623934300000|2021-06-17 12:51:40|1048.4|1048|1048.2|1047.6|1048.4|1048|1048|1047.6|565
1623934310000|2021-06-17 12:51:50|1048.4|1047.8|1048.6|1048.2|1048.6|1048.2|1048.4|1047.8|902
1623934320000|2021-06-17 12:52:00||1048||1048||1048||1048|0
1623934330000|2021-06-17 12:52:10|1048.4|1048.2|1048.4|1047.8|1048.4|1048.2|1048.2|1047.8|250
1623934340000|2021-06-17 12:52:20|1048.6||1048.4||1048.6||1048.4||0
1623934370000|2021-06-17 12:52:50|1048.6|1048|1049|1048.4|1049|1048.6|1048.6|1048|1653
1623934420000|2021-06-17 12:53:40|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|1048.8|1048.2|0
1623934430000|2021-06-17 12:53:50||1048||1048||1048||1048|0
1623934440000|2021-06-17 12:54:00||1048.2||1048||1048.2||1048|0
1623934450000|2021-06-17 12:54:10|1048.6|1047.8|1048.2|1047.8|1048.6|1047.8|1048.2|1047.6|278
1623934470000|2021-06-17 12:54:30|1048|1047.6|1048|1047.6|1048|1047.6|1047.8|1047.6|497
1623934480000|2021-06-17 12:54:40|1047.8|1047.4|1047.6|1047|1047.8|1047.4|1047.6|1047|1000
1623934490000|2021-06-17 12:54:50|1047.4|1047.2|1047.4|1047|1047.6|1047.2|1047.2|1047|1456
1623934510000|2021-06-17 12:55:10|1047.2|1046.8|1046.6|1046|1047.2|1046.8|1046.6|1046|3053
1623934520000|2021-06-17 12:55:20||1046.2||1046||1046.2||1046|0
1623934550000|2021-06-17 12:55:50|1046.8|1046.2|1046.6|1046|1046.8|1046.4|1046.6|1046|1341
1623934590000|2021-06-17 12:56:30|1046.4|1045.8|1047.2|1046.6|1047.6|1047|1046|1045.6|13252
1623934600000|2021-06-17 12:56:40||1046.8||1046.8||1046.8||1046.8|0
1623934610000|2021-06-17 12:56:50|1047.4|1047|1047.8|1047|1047.8|1047.2|1047.2|1047|651
1623934620000|2021-06-17 12:57:00|1047.6|1046.8|1047|1046.6|1047.6|1046.8|1047|1046.6|869
1623934630000|2021-06-17 12:57:10||1046.4||1046.4||1046.4||1046.4|0
1623934640000|2021-06-17 12:57:20|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.6|1046.2|502
1623934660000|2021-06-17 12:57:40|1046.6||1046.6||1046.6||1046.6||0
1623934670000|2021-06-17 12:57:50||1046||1046||1046||1046|0
1623934700000|2021-06-17 12:58:20|1046.4||1046.4||1046.4||1046.4||0
1623934710000|2021-06-17 12:58:30||1046.2||1046||1046.2||1046|250
1623934730000|2021-06-17 12:58:50|1046.6|1046.2|1046.6|1046|1046.6|1046.4|1046.4|1046|1202
1623934740000|2021-06-17 12:59:00|1046.8|1046.2|1046.6|1046.2|1046.8|1046.4|1046.6|1046.2|300
1623934750000|2021-06-17 12:59:10|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.4|258
1623934760000|2021-06-17 12:59:20||1046.4||1046.4||1046.4||1046.4|0
1623934780000|2021-06-17 12:59:40||1046.6||1046.8||1046.8||1046.6|0
1623934790000|2021-06-17 12:59:50|1047.2|1047|1047.2|1046.8|1047.2|1047|1047.2|1046.8|4
1623934810000|2021-06-17 13:00:10|1047|1046.6|1046.8|1046.2|1047|1046.6|1046.8|1046.2|2354
1623934830000|2021-06-17 13:00:30|1046.6|1046|1046.6|1046|1046.6|1046|1046.6|1046|0
1623934870000|2021-06-17 13:01:10|1046.8|1046.2|1046.8|1046.4|1047|1046.4|1046.6|1046.2|2114
1623934880000|2021-06-17 13:01:20|||||||||250
1623934890000|2021-06-17 13:01:30|1047|1046.6|1047|1046.4|1047.2|1046.6|1046.8|1046.4|700
1623934920000|2021-06-17 13:02:00|1046.8|1046.2|1046.4|1046|1046.8|1046.2|1046.4|1046|2180
1623934960000|2021-06-17 13:02:40||1046.2||1046||1046.2||1046|1000
1623934980000|2021-06-17 13:03:00|1046.6|1046.2|1046.8|1046.2|1046.8|1046.4|1046.6|1046.2|1192
1623935030000|2021-06-17 13:03:50|1046.6|1046|1046.4|1046|1046.6|1046|1046.4|1046|38
1623935050000|2021-06-17 13:04:10|1046.2|1045.8|1045.8|1045.4|1046.2|1045.8|1045.6|1045.2|10784
1623935080000|2021-06-17 13:04:40|1045.6|1045.6|1046.2|1045.6|1046.2|1045.8|1045.6|1045.6|463
1623935100000|2021-06-17 13:05:00|1046.4|1045.8|1046.4|1046|1046.4|1046|1046.4|1045.8|1651
1623935130000|2021-06-17 13:05:30|1046.8|1046.2|1047|1046.4|1047|1046.4|1046.6|1046.2|449
1623935150000|2021-06-17 13:05:50|1047.2|1046.6|1047.8|1047|1047.8|1047|1047.2|1046.6|162
1623935160000|2021-06-17 13:06:00|1047.6|1046.8|1047|1046.6|1047.6|1046.8|1047|1046.6|890
1623935170000|2021-06-17 13:06:10|1046.8|1046.4|1046.8|1046.2|1046.8|1046.4|1046.8|1046.2|654
1623935180000|2021-06-17 13:06:20|1047|1046.4|1047|1046.4|1047|1046.4|1047|1046.4|0
1623935220000|2021-06-17 13:07:00|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|0
1623935240000|2021-06-17 13:07:20||1046.4||1046.4||1046.4||1046.4|500
1623935250000|2021-06-17 13:07:30|1046.2|1046|1046.8|1046.4|1046.8|1046.4|1046.2|1046|10000
1623935260000|2021-06-17 13:07:40|1046.6|1046.2|1046.2|1045.6|1046.6|1046.2|1046.2|1045.6|272
1623935270000|2021-06-17 13:07:50|1046|1045.8|1046|1045.6|1046|1045.8|1046|1045.6|1070
1623935280000|2021-06-17 13:08:00|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|0
1623935300000|2021-06-17 13:08:20|1045.6|1045.2|1045.8|1045.2|1045.8|1045.4|1045.6|1045.2|2058
1623935310000|2021-06-17 13:08:30|1045.6|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.2|4163
1623935320000|2021-06-17 13:08:40|1045.6|1045.6|1045.8|1045.2|1045.8|1045.6|1045.6|1045|10250
1623935330000|2021-06-17 13:08:50|1045.6||1045.6||1045.6||1045.6||0
1623935340000|2021-06-17 13:09:00||1045||1045||1045||1045|0
1623935350000|2021-06-17 13:09:10|1045.4|1044.8|1045.6|1045|1045.6|1045|1045.2|1044.8|17712
1623935370000|2021-06-17 13:09:30|1045.4||1045.6||1045.6||1045.2||988
1623935390000|2021-06-17 13:09:50||1045.2||1045.2||1045.2||1045.2|0
1623935400000|2021-06-17 13:10:00|||||||||2
1623935430000|2021-06-17 13:10:30|1045.2|1045|1045.2|1044.8|1045.2|1045|1045.2|1044.8|10581
1623935460000|2021-06-17 13:11:00|1045.6|1045|1045.6|1045|1045.6|1045.2|1045.4|1045|1124
1623935480000|2021-06-17 13:11:20|1045.8|1045.2|1045.8|1045.4|1045.8|1045.4|1045.8|1045.2|2224
1623935490000|2021-06-17 13:11:30|1045.6|1045.2|1045.6|1045|1045.6|1045.2|1045.6|1045|0
1623935500000|2021-06-17 13:11:40|1045|1044.8|1045.4|1044.8|1045.6|1044.8|1044.8|1044.6|16520
1623935510000|2021-06-17 13:11:50|1045.2|1044.6|1045.2|1044.6|1045.2|1044.6|1045.2|1044.6|0
1623935540000|2021-06-17 13:12:20|1045.4|1044.8|1045.2|1044.6|1045.4|1044.8|1045.2|1044.6|1683
1623935560000|2021-06-17 13:12:40|1045|1045|1045|1044.6|1045|1045|1045|1044.6|500
1623935570000|2021-06-17 13:12:50|1044.8|1044.4|1044.8|1044.4|1045|1044.4|1044.6|1044.4|393
1623935580000|2021-06-17 13:13:00||1044.6||1044.4||1044.6||1044.4|500
1623935620000|2021-06-17 13:13:40|||||||||10
1623935670000|2021-06-17 13:14:30|1044.6|1044.2|1044.2|1043.6|1044.6|1044.2|1044.2|1043.6|1299
1623935680000|2021-06-17 13:14:40|1044|1043.8|1043.6|1043.2|1044|1043.8|1043.4|1043|11020
1623935690000|2021-06-17 13:14:50|1043.8|1043|1043.2|1042.6|1043.8|1043|1043.2|1042.4|13175
1623935700000|2021-06-17 13:15:00|1043||1043||1043||1043||0
1623935710000|2021-06-17 13:15:10|1042.8|1042.4|1042.8|1042.2|1042.8|1042.4|1042.8|1042.2|992
1623935720000|2021-06-17 13:15:20|1042.6|1042.4|1042.4|1042|1042.6|1042.4|1042.4|1042|1000
1623935730000|2021-06-17 13:15:30|1042.6|1042.2|1043.2|1042.8|1043.4|1043|1042.6|1042.2|2870
1623935750000|2021-06-17 13:15:50|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|0
1623935760000|2021-06-17 13:16:00|1043.2|1042.8|1043.2|1042.8|1043.2|1043|1043.2|1042.6|895
1623935770000|2021-06-17 13:16:10||1042.6||1042.6||1042.6||1042.4|0
1623935800000|2021-06-17 13:16:40|1043|1042.4|1043|1042.4|1043|1042.4|1043|1042.4|0
1623935810000|2021-06-17 13:16:50|1042.8|1042.2|1043.2|1042.6|1043.2|1042.6|1042.8|1042|710
1623935830000|2021-06-17 13:17:10||1042.8||1042.8||1042.8||1042.8|250
1623935850000|2021-06-17 13:17:30|1043.4|1043|1043.6|1043|1043.6|1043.2|1043.4|1043|498
1623935870000|2021-06-17 13:17:50|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|1043.4|1042.8|0
1623935890000|2021-06-17 13:18:10|1043.6|1043|1043.6|1043.2|1043.6|1043.2|1043.6|1043|498
1623935900000|2021-06-17 13:18:20|1043.8|1043.4|1044.6|1043.8|1044.8|1044.2|1043.6|1043.4|4756
1623935910000|2021-06-17 13:18:30|1044.8|1044|1044.8|1044.4|1045.4|1044.8|1044.8|1044|1434
1623935920000|2021-06-17 13:18:40|1045|1044.6|1045.4|1044.8|1045.4|1044.8|1045|1044.6|250
1623935930000|2021-06-17 13:18:50|1045.6||1045.4||1045.6||1045.4||0
1623935940000|2021-06-17 13:19:00|1045.6|1045|1045.8|1045.2|1046|1045.2|1045.6|1045|0
1623935960000|2021-06-17 13:19:20|1045.6|1045|1045.4|1045|1045.6|1045.2|1045.4|1045|302
1623935970000|2021-06-17 13:19:30|1045.2|1044.8|1045.4|1045|1045.4|1045|1045|1044.6|1648
1623936000000|2021-06-17 13:20:00|1045.6|1045.2|1045.6|1045|1045.8|1045.2|1045.4|1045|1946
1623936020000|2021-06-17 13:20:20||1045.2||1045.2||1045.2||1045.2|0
1623936030000|2021-06-17 13:20:30||1045.4||1045.4||1045.4||1045.4|1033
1623936040000|2021-06-17 13:20:40|1045.4|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|162
1623936070000|2021-06-17 13:21:10|1045.2|1044.8|1045|1044.6|1045.4|1044.8|1045|1044.4|2428
1623936090000|2021-06-17 13:21:30|1045.4|1044.8|1045.8|1045|1045.8|1045|1045|1044.8|6
1623936130000|2021-06-17 13:22:10|1045.6||1045.6||1045.6||1045.4||0
1623936140000|2021-06-17 13:22:20|1045.4|1044.8|1044.6|1044.2|1045.4|1044.8|1044.6|1044.2|539
1623936170000|2021-06-17 13:22:50|1044.4|1044|1044.4|1043.8|1044.4|1044|1044.4|1043.8|0
1623936180000|2021-06-17 13:23:00|1044.6|1044|1044.6|1044|1044.6|1044.2|1044.6|1044|0
1623936200000|2021-06-17 13:23:20|1044.8|1044.2|1045|1044.4|1045|1044.4|1044.6|1044.2|1257
1623936220000|2021-06-17 13:23:40|1045.2|1044.6|1045.6|1045|1045.8|1045.2|1045.2|1044.6|558
1623936230000|2021-06-17 13:23:50|1045.4|1045.2|1045.6|1045|1045.6|1045.2|1045.4|1045|1000
1623936240000|2021-06-17 13:24:00|1045.4|1045.2|1045.6|1045|1045.6|1045.2|1045.4|1045|1300
1623936250000|2021-06-17 13:24:10|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|0
1623936260000|2021-06-17 13:24:20|1045.2|1044.6|1045|1044.4|1045.2|1044.6|1044.8|1044.4|1595
1623936270000|2021-06-17 13:24:30|1045.2|1044.6|1045.2|1044.6|1045.2|1044.6|1045|1044.6|250
1623936280000|2021-06-17 13:24:40|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|0
1623936310000|2021-06-17 13:25:10|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|0
1623936350000|2021-06-17 13:25:50|1045|1044.4|1046|1045.4|1046.2|1045.8|1044.8|1044.4|3315
1623936400000|2021-06-17 13:26:40|1045.8|1045.2|1045.4|1044.8|1045.8|1045.2|1045|1044.8|8370
1623936440000|2021-06-17 13:27:20|1045.2|1044.6|1044.8|1044.6|1045.2|1044.6|1044.8|1044.6|1769
1623936450000|2021-06-17 13:27:30|1045|1044.8|1045.6|1045|1045.6|1045.2|1045|1044.6|1277
1623936460000|2021-06-17 13:27:40|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|0
1623936470000|2021-06-17 13:27:50|1045.6|1045|1045.6|1045|1045.6|1045|1045.6|1045|0
1623936480000|2021-06-17 13:28:00|1045.8|1045.2|1045.6|1045.4|1046|1045.4|1045.6|1045.2|804
1623936500000|2021-06-17 13:28:20||1045.2||1045.2||1045.2||1045.2|1059
1623936510000|2021-06-17 13:28:30|1045.8|1045.4|1046|1045.4|1046|1045.4|1045.8|1045.2|468
1623936520000|2021-06-17 13:28:40|1046.2|1045.6|1046.4|1045.6|1046.6|1045.6|1046.2|1045.6|0
1623936530000|2021-06-17 13:28:50|1046.6|1046|1046.6|1046|1046.8|1046|1046.6|1045.8|3
1623936540000|2021-06-17 13:29:00|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|1046.4|1045.8|0
1623936560000|2021-06-17 13:29:20|1046.6|1046|1046.6|1046.2|1046.8|1046.4|1046.6|1046|454
1623936570000|2021-06-17 13:29:30|1046.8|1046.4|1046.8|1046.6|1046.8|1046.6|1046.8|1046.4|0
1623936580000|2021-06-17 13:29:40|1047|1046.4|1047.2|1046.6|1047.2|1046.6|1047|1046.2|1822
1623936590000|2021-06-17 13:29:50||1046.8||1046.6||1046.8||1046.6|20
1623936600000|2021-06-17 13:30:00|1047|1046.8|1047.2|1046.6|1047.2|1047|1047|1046.6|1499
1623936610000|2021-06-17 13:30:10|1047.4|1046.8|1047.6|1047|1047.6|1047|1047.2|1046.8|760
1623936620000|2021-06-17 13:30:20||1047.2||1047||1047.2||1047|0
1623936630000|2021-06-17 13:30:30|1047.4|1046.8|1047.4|1046.8|1047.6|1046.8|1047.4|1046.8|0
1623936640000|2021-06-17 13:30:40|1047.6|1047|1047.6|1047.2|1047.6|1047.4|1047.4|1047|1640
1623936650000|2021-06-17 13:30:50||1047||1047.2||1047.2||1047|64
1623936680000|2021-06-17 13:31:20|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|375
1623936690000|2021-06-17 13:31:30|1048.2|1047.8|1049.4|1048.8|1049.6|1048.8|1048.2|1047.8|801
1623936700000|2021-06-17 13:31:40|1049.8|1049|1050|1049.2|1050.2|1049.4|1049.8|1049|2
1623936710000|2021-06-17 13:31:50|1050.2|1049.4|1050.6|1050|1050.6|1050|1050.2|1049.4|966
1623936720000|2021-06-17 13:32:00|1050.8|1050.2|1051.6|1051|1052|1051|1050.8|1050.2|942
1623936730000|2021-06-17 13:32:10|1051.4|1050.8|1051|1050.4|1051.4|1050.8|1050.8|1050.4|1884
1623936740000|2021-06-17 13:32:20|1050.8|1050.6|1051.6|1050.8|1051.6|1051|1050.6|1050.4|3161
1623936750000|2021-06-17 13:32:30|1051.4|1050.6|1051.2|1050.4|1051.4|1050.6|1051.2|1050.4|0
1623936760000|2021-06-17 13:32:40|1051.4|1050.6|1051.4|1050.8|1051.6|1051|1051|1050.6|3767
1623936770000|2021-06-17 13:32:50|1051.2|1050.6|1050.6|1050.2|1051.2|1050.6|1050.6|1050.2|1179
1623936780000|2021-06-17 13:33:00|1050.8|1050.4|1051.2|1050.4|1051.2|1050.4|1050.6|1050.4|146
1623936790000|2021-06-17 13:33:10|1051.4|1050.6|1051.6|1050.6|1051.6|1050.6|1051.4|1050.6|0
1623936810000|2021-06-17 13:33:30||1050.8||1050.8||1050.8||1050.8|0
1623936820000|2021-06-17 13:33:40|1051.4|1050.6|1051.2|1050.8|1051.4|1050.8|1051.2|1050.6|0
1623936830000|2021-06-17 13:33:50|1051.6|1051|1051.2|1051|1051.6|1051|1051.2|1051|284
1623936840000|2021-06-17 13:34:00|1051.6|1051.2|1051.8|1051.2|1052|1051.2|1051.6|1051.2|2
1623936850000|2021-06-17 13:34:10|1051.6|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|1195
1623936860000|2021-06-17 13:34:20|1051.4|1051|1051.6|1051|1051.6|1051|1051.4|1051|206
1623936870000|2021-06-17 13:34:30|1051.4|1051.2|1051.4|1050.8|1051.6|1051.2|1051.4|1050.8|600
1623936890000|2021-06-17 13:34:50|1051.2|1050.6|1051|1050|1051.2|1050.6|1050.4|1049.8|2384
1623936900000|2021-06-17 13:35:00||1050.2||1050.2||1050.2||1050.2|0
1623936930000|2021-06-17 13:35:30|1050.8||1050.8||1050.8||1050.8||0
1623936940000|2021-06-17 13:35:40|1051|1050.4|1052|1051.2|1052|1051.2|1051|1050.4|656
1623936950000|2021-06-17 13:35:50|1052.2|1051.4|1052.6|1051.8|1052.8|1051.8|1052.2|1051.4|578
1623936960000|2021-06-17 13:36:00|1052.8|1052|1053.2|1052.6|1053.2|1052.6|1052.8|1052|0
1623936970000|2021-06-17 13:36:10|1053|1052.4|1053|1051.8|1053|1052.4|1052.6|1051.8|11
1623936990000|2021-06-17 13:36:30||1052||1052||1052.2||1052|0
1623937000000|2021-06-17 13:36:40|1052.8||1052.6||1052.8||1052.6||0
1623937010000|2021-06-17 13:36:50|1052.4|1051.8|1052|1051.2|1052.4|1051.8|1052|1051.2|1450
1623937020000|2021-06-17 13:37:00||1051||1051||1051||1051|0
1623937030000|2021-06-17 13:37:10|1051.8|1050.8|1051.6|1050.8|1051.8|1050.8|1051.6|1050.6|0
1623937050000|2021-06-17 13:37:30|1051.4|1051|1051.4|1051|1051.6|1051|1051.4|1051|311
1623937060000|2021-06-17 13:37:40||1051.2||1051.2||1051.2||1051.2|0
1623937070000|2021-06-17 13:37:50|1051.8|1051.4|1052.2|1051.6|1052.2|1051.6|1051.8|1051.2|4
1623937080000|2021-06-17 13:38:00|1051.6|1051.4|1052.2|1051.8|1052.2|1051.8|1051.6|1051.4|5402
1623937090000|2021-06-17 13:38:10||1051.6||1051.6||1051.6||1051.6|0
1623937130000|2021-06-17 13:38:50||1051.8||1051.8||1051.8||1051.8|0
1623937140000|2021-06-17 13:39:00|1052.4|1052|1053.4|1052.6|1053.4|1052.6|1052.4|1052|1440
1623937150000|2021-06-17 13:39:10|1053.6|1052.8|1053.6|1052.8|1053.6|1052.8|1053.6|1052.8|0
1623937160000|2021-06-17 13:39:20|1053.4|1053|1053.4|1053.2|1053.8|1053.2|1053.4|1053|207
1623937170000|2021-06-17 13:39:30|1053.6|1053|1053.8|1053.2|1053.8|1053.2|1053.6|1052.8|1149
1623937200000|2021-06-17 13:40:00|1053.4|1053.4|1053.8|1053.4|1053.8|1053.4|1053.4|1053.2|1396
1623937210000|2021-06-17 13:40:10|1054|1053.6|1053.8|1053.4|1054|1053.6|1053.8|1053.4|11320
1623937260000|2021-06-17 13:41:00|1053.6|1053.2|1052.6|1051.8|1053.8|1053.2|1052.6|1051.8|1787
1623937270000|2021-06-17 13:41:10||1052||1052||1052||1052|0
1623937280000|2021-06-17 13:41:20|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|304
1623937290000|2021-06-17 13:41:30||1052||1052||1052||1052|0
1623937300000|2021-06-17 13:41:40|1052.6||1052.6||1052.6||1052.4||0
1623937310000|2021-06-17 13:41:50|1052.4|1051.8|1052|1051|1052.4|1051.8|1052|1051|610
1623937320000|2021-06-17 13:42:00||1050.8||1050.8||1050.8||1050.8|0
1623937360000|2021-06-17 13:42:40|1051.8|1051|1051.6|1050.4|1051.8|1051|1051.6|1050.4|1428
1623937370000|2021-06-17 13:42:50|1051.4|1050.2|1051.2|1050.2|1051.4|1050.2|1051.2|1050.2|0
1623937380000|2021-06-17 13:43:00||1050||1050||1050||1050|0
1623937390000|2021-06-17 13:43:10|1051.4|1050.2|1051.4|1050.2|1051.4|1050.2|1051.4|1050.2|0
1623937400000|2021-06-17 13:43:20|1051.2||1051.2||1051.2||1051.2||0
1623937410000|2021-06-17 13:43:30|1051.4|1050.4|1051.4|1050.8|1051.4|1051|1051.2|1050.4|2260
1623937420000|2021-06-17 13:43:40|1051.6|1051|1052.2|1051.2|1052.2|1051.2|1051.4|1051|289
1623937430000|2021-06-17 13:43:50|1052||1052||1052||1052||0
1623937440000|2021-06-17 13:44:00||1051.4||1051.2||1051.4||1051.2|0
1623937450000|2021-06-17 13:44:10|1051.8||1051.8||1051.8||1051.8||0
1623937460000|2021-06-17 13:44:20|1052|1051|1051.8|1051|1052|1051|1051.8|1051|0
1623937470000|2021-06-17 13:44:30|1051.6||1051.4||1051.6||1051.4||0
1623937480000|2021-06-17 13:44:40|1051.2|1050.8|1051|1050.4|1051.2|1050.8|1051|1050.4|238
1623937490000|2021-06-17 13:44:50|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|0
1623937500000|2021-06-17 13:45:00|1050.6|1050|1050.6|1049.8|1050.6|1050|1050.6|1049.8|0
1623937530000|2021-06-17 13:45:30|1050.4|1049.6|1050.4|1049.8|1050.6|1050|1050.2|1049.6|0
1623937540000|2021-06-17 13:45:40|1050.6|1050|1050.8|1050.2|1050.8|1050.2|1050.4|1050|452
1623937550000|2021-06-17 13:45:50|1050.6|1050|1050.8|1050|1050.8|1050.2|1050.6|1050|223
1623937560000|2021-06-17 13:46:00|1051|1050.2|1051|1050.4|1051|1050.4|1050.8|1050.2|250
1623937580000|2021-06-17 13:46:20|1050.8||1050.8||1051||1050.8||0
1623937590000|2021-06-17 13:46:30|1051|1050.6|1051.4|1050.8|1051.6|1050.8|1051|1050.6|539
1623937620000|2021-06-17 13:47:00|1051.6||1051.6||1051.6||1051.6||0
1623937640000|2021-06-17 13:47:20||1051||1051||1051.4||1051|255
1623937650000|2021-06-17 13:47:30|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|0
1623937660000|2021-06-17 13:47:40|1051.6|1051|1051.6|1051|1051.6|1051.4|1051.6|1051|2549
1623937670000|2021-06-17 13:47:50|1051.4||1051.4||1051.4||1051.4||0
1623937690000|2021-06-17 13:48:10|1051.6|1051.2|1051.4|1050.8|1051.6|1051.2|1051.2|1050.8|1382
1623937710000|2021-06-17 13:48:30|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|0
1623937720000|2021-06-17 13:48:40|1051|1050.8|1051.2|1050.4|1051.4|1050.8|1051|1050.4|500
1623937730000|2021-06-17 13:48:50|1051.4|1050.6|1051.2|1050.8|1051.4|1050.8|1051.2|1050.6|300
1623937750000|2021-06-17 13:49:10|1051.4|1051|1050.8|1050.4|1051.4|1051|1050.8|1050.4|1262
1623937760000|2021-06-17 13:49:20||1050.2||1050.2||1050.2||1050.2|0
1623937770000|2021-06-17 13:49:30|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1050|0
1623937780000|2021-06-17 13:49:40|1050.4|1050.2|1050.4|1050.2|1051|1050.2|1050.4|1050.2|327
1623937800000|2021-06-17 13:50:00|1050.2|1050|1050|1049.2|1050.2|1050|1050|1049.2|6272
1623937810000|2021-06-17 13:50:10|1049.8|1049|1049.8|1049.2|1049.8|1049.2|1049.6|1049|1214
1623937830000|2021-06-17 13:50:30|1050|1049.4|1049.8|1049.2|1050|1049.4|1049.8|1049.2|0
1623937840000|2021-06-17 13:50:40|1050|1049.4|1050.2|1049.6|1050.6|1050.2|1050|1049.4|4671
1623937850000|2021-06-17 13:50:50||1049.8||1049.6||1049.8||1049.6|0
1623937860000|2021-06-17 13:51:00|1050.4|1049.8|1051.4|1050.6|1051.6|1050.6|1050.4|1049.8|825
1623937870000|2021-06-17 13:51:10|1051.2|1050.8|1051.2|1050.6|1051.2|1050.8|1051.2|1050.6|0
1623937880000|2021-06-17 13:51:20|1051.4||1051.4||1051.4||1051.4||0
1623937890000|2021-06-17 13:51:30||1050.8||1050.8||1050.8||1050.8|0
1623937900000|2021-06-17 13:51:40|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1050.8|1050.4|741
1623937940000|2021-06-17 13:52:20|1051|1050.4|1051.8|1051.2|1052|1051.4|1051|1050.4|4405
1623937950000|2021-06-17 13:52:30|1052||1051.8||1052||1051.8||0
1623937960000|2021-06-17 13:52:40|1051.6|1051|1051.2|1050.6|1051.6|1051|1051|1050.2|1133
1623937980000|2021-06-17 13:53:00|1051|1050.4|1050.6|1050|1051|1050.4|1050.6|1050|94
1623937990000|2021-06-17 13:53:10|1050.4|1050.2|1050.2|1049.6|1050.4|1050.2|1050|1049.6|3151
1623938020000|2021-06-17 13:53:40|1050|1049.8|1050|1049.2|1050|1049.8|1050|1049.2|0
1623938030000|2021-06-17 13:53:50|1049.8|1049|1049.8|1049|1049.8|1049|1049.8|1049|0
1623938040000|2021-06-17 13:54:00|1049.6|1048.8|1049.6|1048.8|1049.6|1048.8|1049.6|1048.8|0
1623938050000|2021-06-17 13:54:10|1049.4|1049|1048.8|1048.2|1049.4|1049|1048.6|1048.2|598
1623938060000|2021-06-17 13:54:20|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|0
1623938070000|2021-06-17 13:54:30|1048.8|1048.6|1049|1048.4|1049|1048.6|1048.8|1048.4|611
1623938110000|2021-06-17 13:55:10|1048.8|1048.2|1049.2|1048.6|1049.4|1049.2|1048.8|1048.2|7327
1623938120000|2021-06-17 13:55:20|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.2|0
1623938140000|2021-06-17 13:55:40|1049.2|1049|1049.8|1049|1049.8|1049.2|1049.2|1049|296
1623938150000|2021-06-17 13:55:50|1050|1049.2|1050.2|1049.6|1050.4|1049.8|1049.6|1049.2|987
1623938180000|2021-06-17 13:56:20|1050|1049.4|1050|1049.6|1050.2|1049.6|1050|1049.4|3544
1623938190000|2021-06-17 13:56:30|1049.8||1050||1050.2||1049.8||0
1623938200000|2021-06-17 13:56:40|1050.2|1049.8|1050.2|1050|1050.2|1050|1050|1049.8|637
1623938210000|2021-06-17 13:56:50||1049.8||1049.8||1050||1049.8|1105
1623938240000|2021-06-17 13:57:20|1050.6|1050|1051.4|1050.8|1051.4|1050.8|1050.4|1050|1999
1623938250000|2021-06-17 13:57:30|1051.2|1050.6|1051|1050.4|1051.2|1050.6|1051|1050.4|283
1623938260000|2021-06-17 13:57:40|1051.2|1050.6|1051.4|1050.6|1051.4|1050.6|1051.2|1050.6|0
1623938270000|2021-06-17 13:57:50|1051.2|1050.8|1051.4|1050.8|1051.4|1050.8|1051.2|1050.8|0
1623938280000|2021-06-17 13:58:00|1051.2|1050.6|1051.2|1050.4|1051.2|1050.6|1051.2|1050.4|0
1623938290000|2021-06-17 13:58:10|1050.8|1050.6|1051.2|1050.8|1051.2|1050.8|1050.8|1050.4|518
1623938300000|2021-06-17 13:58:20||1050.6||1050.8||1050.8||1050.6|0
1623938310000|2021-06-17 13:58:30|1050.8|1050.6|1050.8|1050.4|1050.8|1050.6|1050.8|1050.4|0
1623938320000|2021-06-17 13:58:40|1051|1050.6|1050.8|1050.4|1051|1050.6|1050.8|1050.4|1342
1623938330000|2021-06-17 13:58:50|1051.2|1050.6|1050.8|1050.4|1051.2|1050.6|1050.8|1050.4|446
1623938340000|2021-06-17 13:59:00|1051.2|1050.6|1051.2|1050.6|1051.6|1050.8|1050.8|1050.6|2347
1623938350000|2021-06-17 13:59:10|1050.8|1050.4|1050.8|1050.2|1051.4|1050.6|1050.8|1050.2|1323
1623938380000|2021-06-17 13:59:40|1050.6||1050.6||1050.6||1050.4||0
1623938390000|2021-06-17 13:59:50|1050.8|1050|1050.4|1049.8|1050.8|1050|1050.2|1049.8|512
1623938400000|2021-06-17 14:00:00||1050||1050||1050||1050|0
1623938430000|2021-06-17 14:00:30||1050.2||1050.2||1050.2||1050.2|0
1623938440000|2021-06-17 14:00:40|1050.8|1050.4|1052|1051.2|1052.2|1051.4|1050.8|1050.4|3640
1623938450000|2021-06-17 14:00:50|1052.2|1051.4|1052.8|1052|1052.8|1052|1052.2|1051.4|1992
1623938460000|2021-06-17 14:01:00|1052.6|1052.4|1052.6|1052.2|1052.6|1052.4|1052.6|1052.2|0
1623938470000|2021-06-17 14:01:10|1052.8|1052.4|1053.2|1052.4|1053.4|1053|1052.6|1052.4|1004
1623938480000|2021-06-17 14:01:20|1053|1052.2|1052.6|1052|1053|1052.4|1052.4|1052|1628
1623938500000|2021-06-17 14:01:40|1052.4|1051.8|1052.6|1052|1052.6|1052|1052.2|1051.6|1040
1623938510000|2021-06-17 14:01:50|1052.4|1051.8|1052.6|1051.8|1052.6|1051.8|1052.4|1051.8|249
1623938520000|2021-06-17 14:02:00|1052.4|1051.6|1052|1051.4|1052.4|1051.6|1052|1051.4|843
1623938530000|2021-06-17 14:02:10|1053.6|1051.6|1053.4|1052.8|1054|1053.4|1053.4|1051.6|12968
1623938540000|2021-06-17 14:02:20|1053.8|1053|1053.8|1053.2|1054|1053.2|1053.8|1053|217
1623938550000|2021-06-17 14:02:30|1054||1054||1054||1054||0
1623938560000|2021-06-17 14:02:40|1053.8|1053.4|1053.8|1053.4|1053.8|1053.6|1053.8|1053.4|1289
1623938570000|2021-06-17 14:02:50|1053.6|1053.2|1053.8|1053.2|1053.8|1053.2|1053.6|1053.2|1407
1623938590000|2021-06-17 14:03:10|1053.6|1053|1053.6|1053.2|1053.8|1053.4|1053.6|1053|950
1623938610000|2021-06-17 14:03:30|||||||||172
1623938630000|2021-06-17 14:03:50|1053.4|1053|1053.4|1052.8|1053.4|1053|1053.4|1052.6|2
1623938640000|2021-06-17 14:04:00|1053.2|1053|1053.4|1053|1053.4|1053.2|1053.2|1052.8|950
1623938650000|2021-06-17 14:04:10|1053.8|1053.2|1055.2|1054|1055.4|1055.2|1053.8|1053.2|22872
1623938660000|2021-06-17 14:04:20|1055|1053.8|1054.4|1053.6|1055|1053.8|1054.4|1053.6|2196
1623938670000|2021-06-17 14:04:30||1053.8||1053.8||1053.8||1053.8|0
1623938680000|2021-06-17 14:04:40|1054.2||1054.2||1054.2||1054.2||0
1623938700000|2021-06-17 14:05:00|1054.4|1054|1055.2|1054.6|1055.2|1054.6|1054.4|1054|557
1623938720000|2021-06-17 14:05:20|1055|1054.2|1054.4|1053.6|1055|1054.2|1054.4|1053.6|1850
1623938730000|2021-06-17 14:05:30|1054.2|1053.4|1054|1053.4|1054.2|1053.6|1053.8|1053.2|1500
1623938740000|2021-06-17 14:05:40|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|363
1623938750000|2021-06-17 14:05:50||1053||1053||1053||1052.8|0
1623938760000|2021-06-17 14:06:00|1053.4|1053.2|1053.6|1053|1053.8|1053.2|1053.4|1053|479
1623938780000|2021-06-17 14:06:20||1053.2||1053.2||1053.2||1053.2|0
1623938790000|2021-06-17 14:06:30|1053.8|1053.4|1053.8|1053.2|1053.8|1053.4|1053.8|1053.2|0
1623938810000|2021-06-17 14:06:50|1053.6|1053.4|1053.6|1053.2|1053.8|1053.4|1053.6|1053.2|1710
1623938830000|2021-06-17 14:07:10|1053.4||1053.4||1053.4||1053.4||0
1623938850000|2021-06-17 14:07:30|1053.2|1053|1053.2|1052.6|1053.4|1053|1053.2|1052.4|2399
1623938860000|2021-06-17 14:07:40|1053.4|1052.8|1053.4|1052.8|1053.4|1053|1053.4|1052.8|250
1623938870000|2021-06-17 14:07:50|1053.2|1052.6|1052.6|1052.2|1053.2|1052.6|1052.6|1052|3198
1623938880000|2021-06-17 14:08:00|1052.8|1052|1052.6|1051.8|1052.8|1052|1052.6|1051.6|0
1623938890000|2021-06-17 14:08:10|1052.2|1051.6|1052|1051.4|1052.2|1051.8|1052|1051.4|357
1623938900000|2021-06-17 14:08:20|1051.8|1051.2|1051.6|1051|1051.8|1051.2|1051.6|1050.8|760
1623938910000|2021-06-17 14:08:30|1051.4|1050.8|1051.6|1051|1051.6|1051|1051.4|1050.8|0
1623938920000|2021-06-17 14:08:40|1051.4|1050.8|1051.4|1050.8|1051.4|1051|1051.4|1050.8|0
1623938930000|2021-06-17 14:08:50||1051||1050.8||1051||1050.8|0
1623938940000|2021-06-17 14:09:00|1051.8|1051|1052.2|1051.4|1052.2|1051.6|1051.8|1051|393
1623938950000|2021-06-17 14:09:10|1052.4|1051.6|1053|1052.4|1053|1052.4|1052.2|1051.6|721
1623938960000|2021-06-17 14:09:20|1052.8|1052.2|1052.4|1052|1052.8|1052.2|1052.4|1052|185
1623938970000|2021-06-17 14:09:30|1052.6|1051.8|1052.2|1051.6|1052.8|1051.8|1052|1051.4|1187
1623938990000|2021-06-17 14:09:50||1051.4||1051.4||1051.4||1051.4|0
1623939020000|2021-06-17 14:10:20|1052|1051.2|1051.8|1051|1052|1051.2|1051.8|1051|250
1623939030000|2021-06-17 14:10:30||1051.2||1051.2||1051.2||1051.2|0
1623939040000|2021-06-17 14:10:40|1051.6|1051.4|1051.8|1051.4|1052.2|1051.8|1051.6|1051.2|1517
1623939050000|2021-06-17 14:10:50||1051.6||1051.2||1051.6||1051.2|750
1623939060000|2021-06-17 14:11:00||1051.4||1051.6||1051.6||1051.4|0
1623939070000|2021-06-17 14:11:10|1052.2|1051.4|1052.2|1051.6|1052.2|1051.8|1052.2|1051.4|7
1623939080000|2021-06-17 14:11:20|1052|1051.8|1052|1051.4|1052.2|1051.8|1052|1051.4|252
1623939090000|2021-06-17 14:11:30|||||||||75
1623939110000|2021-06-17 14:11:50|1051.8|1051.2|1051.6|1051|1051.8|1051.2|1051.6|1051|2378
1623939120000|2021-06-17 14:12:00|||||||||55
1623939130000|2021-06-17 14:12:10||1051.2||1051||1051.2||1051|0
1623939140000|2021-06-17 14:12:20||1051.2||1051.2||1051.2||1051.2|0
1623939150000|2021-06-17 14:12:30|1051.8|1051.4|1051.8|1051.2|1052.2|1051.4|1051.8|1051.2|643
1623939160000|2021-06-17 14:12:40|1051.6||1051.6||1051.6||1051.6||0
1623939170000|2021-06-17 14:12:50|1051.4||1051.4||1051.6||1051.4||0
1623939200000|2021-06-17 14:13:20|1051.6|1051.4|1052|1051.6|1052.2|1051.6|1051.6|1051.4|2055
1623939310000|2021-06-17 14:15:10||1051.8||1051.6||1051.8||1051.6|19
1623939320000|2021-06-17 14:15:20||1051.8||1051.6||1051.8||1051.6|0
1623939340000|2021-06-17 14:15:40|||||||||2
1623939350000|2021-06-17 14:15:50|1051.8|1051.4|1051.6|1051.2|1051.8|1051.4|1051.6|1051.2|381
1623939360000|2021-06-17 14:16:00|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|0
1623939380000|2021-06-17 14:16:20|1051.2||1051.4||1051.4||1051.2||250
1623939420000|2021-06-17 14:17:00|1051.6|1051.2|1052|1051.4|1052|1051.4|1051.4|1051.2|1402
1623939430000|2021-06-17 14:17:10|1051.8|1051.6|1051.8|1051.2|1052|1051.6|1051.8|1051.2|1460
1623939440000|2021-06-17 14:17:20||1051.4||1051.4||1051.4||1051.4|0
1623939470000|2021-06-17 14:17:50|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|900
1623939490000|2021-06-17 14:18:10|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|362
1623939500000|2021-06-17 14:18:20|1052|1051.6|1052|1051.6|1052|1051.8|1052|1051.6|1598
1623939510000|2021-06-17 14:18:30|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|0
1623939520000|2021-06-17 14:18:40|1051.6|1051.2|1051.2|1050.8|1051.6|1051.2|1051.2|1050.8|5536
1623939530000|2021-06-17 14:18:50|1051.4|1051|1051.6|1051|1051.6|1051|1051.4|1050.6|45
1623939540000|2021-06-17 14:19:00|1051.8|1051.2|1051.6|1051.4|1051.8|1051.4|1051.6|1051.2|875
1623939550000|2021-06-17 14:19:10|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.4|260
1623939570000|2021-06-17 14:19:30|||||||||510
1623939590000|2021-06-17 14:19:50|1052.2|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|673
1623939600000|2021-06-17 14:20:00|1052.6|1052.2|1052.4|1052|1052.8|1052.4|1052.4|1052|1149
1623939610000|2021-06-17 14:20:10|1052.2|1052.2|1052|1051.6|1052.2|1052.2|1052|1051.6|1114
1623939620000|2021-06-17 14:20:20|1051.8||1051.8||1051.8||1051.8||0
1623939630000|2021-06-17 14:20:30|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|206
1623939640000|2021-06-17 14:20:40|1051.4|1051.2|1051.2|1050.6|1051.4|1051.2|1051.2|1050.6|691
1623939650000|2021-06-17 14:20:50|1051|1050.4|1050.8|1050.2|1051|1050.4|1050.8|1050.2|0
1623939660000|2021-06-17 14:21:00|1050.6|1050|1050.2|1049.8|1050.6|1050|1050.2|1049.8|500
1623939690000|2021-06-17 14:21:30|1050.4|1050|1050.6|1050|1050.6|1050|1050.4|1050|246
1623939700000|2021-06-17 14:21:40|1050.4|1050.2|1051|1050.6|1051|1050.6|1050.4|1050.2|1203
1623939710000|2021-06-17 14:21:50|1051.2|1050.8|1051.2|1050.6|1051.2|1050.8|1051.2|1050.6|1850
1623939720000|2021-06-17 14:22:00|1051|1050.4|1050.8|1050.4|1051.2|1050.6|1050.8|1050.4|3029
1623939730000|2021-06-17 14:22:10|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|1050.6|1050.2|298
1623939740000|2021-06-17 14:22:20|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1623939750000|2021-06-17 14:22:30||1050.2||1050.2||1050.2||1050.2|0
1623939770000|2021-06-17 14:22:50|1051|1050.4|1051.4|1050.8|1051.6|1051|1050.8|1050.2|4702
1623939820000|2021-06-17 14:23:40|1051.2||1051.2||1051.2||1051.2||0
1623939840000|2021-06-17 14:24:00|1051|1050.6|1051|1050.6|1051.6|1051.4|1050.8|1050.4|5202
1623939850000|2021-06-17 14:24:10||1050.4||1050.4||1050.4||1050.4|0
1623939860000|2021-06-17 14:24:20|1051.4|1050.6|1051.4|1050.8|1051.4|1050.8|1051.4|1050.6|146
1623939880000|2021-06-17 14:24:40|1051.6|1051|1052|1051.4|1052|1051.6|1051.6|1051|2
1623939890000|2021-06-17 14:24:50|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|0
1623939900000|2021-06-17 14:25:00|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|0
1623939910000|2021-06-17 14:25:10|1051.4||1051.6||1051.6||1051.4||0
1623939930000|2021-06-17 14:25:30|1051.4|1050.8|1051.4|1051|1051.4|1051|1051.4|1050.8|0
1623939970000|2021-06-17 14:26:10|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1051|228
1623939980000|2021-06-17 14:26:20|||||||||2
1623940010000|2021-06-17 14:26:50|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|1051.6|1051.2|331
1623940020000|2021-06-17 14:27:00||1051.4||1051||1051.4||1051|0
1623940050000|2021-06-17 14:27:30|1051.8|1051.2|1051.4|1051.2|1051.8|1051.4|1051.4|1051|1375
1623940060000|2021-06-17 14:27:40||1051||1051||1051||1051|0
1623940070000|2021-06-17 14:27:50|1051.2|1051.2|1051.4|1051|1051.4|1051.2|1051.2|1051|1252
1623940100000|2021-06-17 14:28:20|1051.2|1050.8|1051.2|1050.8|1051.2|1050.8|1051|1050.6|3814
1623940110000|2021-06-17 14:28:30||1050.6||1050.6||1050.6||1050.6|0
1623940120000|2021-06-17 14:28:40||1050.8||1050.8||1050.8||1050.8|0
1623940130000|2021-06-17 14:28:50|1051|1050.6|1051.2|1050.6|1051.2|1050.6|1050.8|1050.6|293
1623940140000|2021-06-17 14:29:00|1051|1050.4|1050.8|1050.2|1051|1050.4|1050.2|1050|12352
1623940160000|2021-06-17 14:29:20||1050.4||1050.4||1050.4||1050.4|0
1623940180000|2021-06-17 14:29:40|1050.6|1050.2|1050|1049.6|1050.6|1050.2|1049.8|1049.2|6690
1623940200000|2021-06-17 14:30:00|1050.2|1049.8|1050|1049.6|1050.2|1049.8|1049.8|1049.6|2053
1623940210000|2021-06-17 14:30:10|1049.8|1049.4|1049|1048.4|1049.8|1049.4|1049|1048.4|2601
1623940220000|2021-06-17 14:30:20|1048.8|1048.2|1048.6|1048.2|1048.8|1048.2|1048.6|1048|0
1623940230000|2021-06-17 14:30:30|1048.8|1048.4|1049|1048.2|1049|1048.4|1048.8|1048.2|1103
1623940240000|2021-06-17 14:30:40|1048.8|1048.4|1048.8|1048.2|1048.8|1048.4|1048.8|1048.2|0
1623940250000|2021-06-17 14:30:50|1048.6||1048.6||1048.6||1048.6||0
1623940270000|2021-06-17 14:31:10|1048.8|1048.4|1048.6|1048.4|1049|1048.4|1048.6|1048.4|49
1623940280000|2021-06-17 14:31:20|1049|1048.6|1049.2|1049|1049.2|1049|1049|1048.6|768
1623940290000|2021-06-17 14:31:30|1049.4|1048.8|1050.4|1049.8|1050.6|1049.8|1049.4|1048.8|8263
1623940310000|2021-06-17 14:31:50|1050.2|1050|1049.8|1049.4|1050.2|1050|1049.6|1049.2|4046
1623940330000|2021-06-17 14:32:10|1050|1049.6|1050.4|1050|1050.4|1050|1050|1049.6|104
1623940350000|2021-06-17 14:32:30|1050.2|1050.2|1050.8|1050.2|1051|1050.4|1050.2|1050|1492
1623940360000|2021-06-17 14:32:40|1050.6||1050.6||1050.6||1050.6||0
1623940370000|2021-06-17 14:32:50|1050.8|1050.4|1051.2|1050.6|1051.4|1050.8|1050.8|1050.4|144
1623940380000|2021-06-17 14:33:00|1051|1050.8|1050.8|1050.4|1051.8|1051.2|1050.6|1050.4|2561
1623940390000|2021-06-17 14:33:10|1050.6|1050.6|1050.4|1049.8|1050.8|1050.6|1050.4|1049.8|392
1623940400000|2021-06-17 14:33:20|1050.2|1049.6|1049.6|1049|1050.2|1049.6|1049.6|1049|2448
1623940410000|2021-06-17 14:33:30|1049.4||1049.4||1049.4||1049.4||0
1623940440000|2021-06-17 14:34:00|1049.2|1048.8|1048.6|1048|1049.2|1048.8|1048.4|1048|2550
1623940450000|2021-06-17 14:34:10|1048.8|1048.2|1048.6|1048|1048.8|1048.2|1048.6|1048|0
1623940460000|2021-06-17 14:34:20||1048.2||1048.2||1048.2||1048.2|0
1623940490000|2021-06-17 14:34:50|1048.4|1048|1048.4|1048|1048.4|1048|1048.4|1048|250
1623940500000|2021-06-17 14:35:00||1048.2||1048||1048.2||1048|0
1623940520000|2021-06-17 14:35:20|1048.6|1048.2|1048.8|1048.2|1048.8|1048.4|1048.6|1048.2|1634
1623940530000|2021-06-17 14:35:30|1049|1048.4|1049.4|1048.6|1049.4|1049.2|1049|1048.4|295
1623940540000|2021-06-17 14:35:40|1049.2|1048.8|1049.2|1048.6|1049.2|1048.8|1049.2|1048.6|0
1623940550000|2021-06-17 14:35:50|1049.4|1048.8|1049.6|1049|1049.6|1049|1049.4|1048.8|1075
1623940570000|2021-06-17 14:36:10|1049.8|1049.2|1049.6|1049|1050|1049.4|1049.6|1049|1667
1623940580000|2021-06-17 14:36:20|1049.2|1048.8|1049.6|1049|1049.6|1049.4|1049.2|1048.6|2998
1623940610000|2021-06-17 14:36:50|1049.4|1048.8|1048.8|1048.4|1049.4|1048.8|1048.8|1048.4|1773
1623940620000|2021-06-17 14:37:00|1049|1048.6|1049.2|1048.6|1049.4|1048.8|1049|1048.6|250
1623940630000|2021-06-17 14:37:10||1048.8||1048.8||1048.8||1048.8|0
1623940640000|2021-06-17 14:37:20|1049||1049.2||1049.2||1049||0
1623940650000|2021-06-17 14:37:30|1049|1048.6|1048.6|1048|1049|1048.6|1048.4|1048|1019
1623940670000|2021-06-17 14:37:50|1048.4|1047.8|1047.8|1047.2|1048.4|1047.8|1047.8|1047.2|855
1623940680000|2021-06-17 14:38:00|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|500
1623940730000|2021-06-17 14:38:50|1047.6|1047.6|1048|1047.6|1048|1047.6|1047.6|1047.6|100
1623940750000|2021-06-17 14:39:10|1048.2|1047.8|1048.2|1047.4|1048.4|1047.8|1048.2|1047.4|4852
1623940760000|2021-06-17 14:39:20|1048||1048||1048||1048||0
1623940800000|2021-06-17 14:40:00|1048.2|1047.6|1049|1048.2|1049|1048.4|1048|1047.6|1118
1623940810000|2021-06-17 14:40:10|1049.2|1048.4|1048.8|1048.4|1049.2|1048.6|1048.8|1048.4|0
1623940820000|2021-06-17 14:40:20|1048.6||1048.8||1048.8||1048.6||100
1623940830000|2021-06-17 14:40:30|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.4|1048|3760
1623940850000|2021-06-17 14:40:50|1048.6|1048.2|1048.6|1048|1048.8|1048.2|1048.4|1048|1402
1623940860000|2021-06-17 14:41:00|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|0
1623940870000|2021-06-17 14:41:10|1048.2||1048.2||1048.2||1048.2||0
1623940880000|2021-06-17 14:41:20|1048|1047.6|1048.2|1047.8|1048.2|1047.8|1048|1047.6|0
1623940900000|2021-06-17 14:41:40|1048|1047.6|1048|1047.4|1048|1047.6|1048|1047.4|238
1623940920000|2021-06-17 14:42:00|1048.2|1047.6|1048.8|1048.4|1049.2|1049|1048.2|1047.6|2233
1623940960000|2021-06-17 14:42:40|1048.6||1048.8||1048.8||1048.6||0
1623940980000|2021-06-17 14:43:00||1048.6||1048.4||1048.6||1048.4|438
1623941000000|2021-06-17 14:43:20||1048.6||1048.2||1048.6||1048.2|11
1623941010000|2021-06-17 14:43:30|1048.6||1048.6||1048.8||1048.6||0
1623941030000|2021-06-17 14:43:50|1048.4|1048|1048.4|1048|1048.6|1048|1048.4|1048|2338
1623941040000|2021-06-17 14:44:00||1048.2||1048||1048.2||1048|75
1623941070000|2021-06-17 14:44:30|1048.6|1048.2|1048.8|1048.4|1048.8|1048.4|1048.4|1048|1119
1623941090000|2021-06-17 14:44:50|1048.6|1048.2|1048.6|1048|1048.6|1048.2|1048.4|1048|489
1623941100000|2021-06-17 14:45:00|1048.8|1048.2|1048.8|1048.6|1048.8|1048.6|1048.8|1048.2|0
1623941120000|2021-06-17 14:45:20|1049|1048.8|1048.8|1048.4|1049.2|1048.8|1048.8|1048.4|717
1623941150000|2021-06-17 14:45:50|1048.6||1048.6||1048.6||1048.6||0
1623941170000|2021-06-17 14:46:10|1048.4|1048.2|1048.6|1048|1048.6|1048.2|1048.4|1048|417
1623941180000|2021-06-17 14:46:20|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|0
1623941210000|2021-06-17 14:46:50|1048.2|1048.2|1048.6|1048.2|1048.6|1048.4|1048.2|1047.8|1904
1623941220000|2021-06-17 14:47:00|1048.4|1048|1048.4|1048|1048.6|1048|1048.4|1047.8|2500
1623941230000|2021-06-17 14:47:10|1048.2|1047.8|1048.2|1047.6|1048.2|1047.8|1048.2|1047.6|0
1623941250000|2021-06-17 14:47:30|1048|1047.4|1047.8|1047.4|1048|1047.6|1047.8|1047.4|0
1623941260000|2021-06-17 14:47:40|1047.6|1047.2|1047.4|1047|1047.6|1047.2|1047.4|1047|400
1623941280000|2021-06-17 14:48:00|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|1893
1623941290000|2021-06-17 14:48:10|1047.2|1046.8|1047.4|1046.8|1047.4|1047|1047.2|1046.8|273
1623941310000|2021-06-17 14:48:30|1048.2|1047|1048.2|1047.6|1048.4|1047.8|1047.8|1047|9589
1623941330000|2021-06-17 14:48:50|1048|1047.4|1047.6|1047|1048|1047.4|1047.6|1047|3700
1623941340000|2021-06-17 14:49:00|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|12
1623941350000|2021-06-17 14:49:10|1047.6|1047|1047.8|1047.2|1047.8|1047.2|1047.6|1047|0
1623941360000|2021-06-17 14:49:20|1047.6|1047|1047.4|1047|1047.6|1047|1047.4|1047|3
1623941400000|2021-06-17 14:50:00|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.4|593
1623941410000|2021-06-17 14:50:10|1046.8|1046.4|1046.8|1046.2|1046.8|1046.4|1046.4|1046|2084
1623941420000|2021-06-17 14:50:20|1046.6|1046.4|1046.6|1046|1046.6|1046.4|1046.6|1046|0
1623941430000|2021-06-17 14:50:30|1046.4|1046.2|1047|1046.4|1047|1046.8|1046.4|1046|1742
1623941440000|2021-06-17 14:50:40|1046.8|1046.2|1046.6|1046.2|1046.8|1046.2|1046.4|1046.2|0
1623941450000|2021-06-17 14:50:50|1046.8|1046.4|1046.8|1046.4|1047|1046.4|1046.6|1046.2|3061
1623941470000|2021-06-17 14:51:10|1046.6|1046.6|1046.4|1046|1046.8|1046.6|1046.2|1046|1633
1623941480000|2021-06-17 14:51:20|1046.6|1046.2|1046.8|1046.2|1047|1046.2|1046.6|1046.2|103
1623941490000|2021-06-17 14:51:30|1046.6||1046.6||1046.6||1046.6||0
1623941520000|2021-06-17 14:52:00||1046||1046.4||1046.4||1046|0
1623941530000|2021-06-17 14:52:10|1047|1046.2|1047.4|1046.8|1047.4|1046.8|1047|1046.2|302
1623941550000|2021-06-17 14:52:30|1047.2|1047|1047.2|1046.8|1047.2|1047|1047|1046.8|1331
1623941560000|2021-06-17 14:52:40||1047||1046.8||1047||1046.8|346
1623941570000|2021-06-17 14:52:50|1047|1046.6|1047.2|1046.6|1047.2|1046.6|1046.8|1046.4|1124
1623941580000|2021-06-17 14:53:00|1047|1046.4|1046.8|1046.2|1047|1046.4|1046.8|1046.2|0
1623941600000|2021-06-17 14:53:20||1046||1046||1046||1046|0
1623941610000|2021-06-17 14:53:30|1046.6||1046.6||1046.6||1046.6||0
1623941640000|2021-06-17 14:54:00||1046.2||1046.2||1046.2||1046.2|0
1623941670000|2021-06-17 14:54:30||1046.4||1046.2||1046.4||1046.2|24
1623941690000|2021-06-17 14:54:50|1046.8|1046.4|1047.2|1046.6|1047.2|1046.6|1046.8|1046.4|608
1623941700000|2021-06-17 14:55:00|1047|1046.8|1046.6|1046.2|1047|1046.8|1046.4|1046|868
1623941710000|2021-06-17 14:55:10|1046.4|1046|1046.8|1046.2|1046.8|1046.2|1046.4|1046|294
1623941760000|2021-06-17 14:56:00|1046.6||1046.6||1046.6||1046.6||0
1623941770000|2021-06-17 14:56:10|1046.8|1046.4|1046.8|1046.4|1047|1046.6|1046.8|1046.4|2184
1623941780000|2021-06-17 14:56:20|1046.6|1046.2|1046.6|1046.2|1047|1046.4|1046.6|1046.2|1237
1623941820000|2021-06-17 14:57:00|1046.4|1046|1046.2|1046|1046.4|1046|1046.2|1046|225
1623941830000|2021-06-17 14:57:10|1046.4|1046.2|1046.4|1046|1046.4|1046.2|1046.4|1046|804
1623941870000|2021-06-17 14:57:50||1046.2||1046||1046.2||1046|0
1623941920000|2021-06-17 14:58:40|||||||||6
1623941930000|2021-06-17 14:58:50||1046.2||1046.2||1046.2||1046.2|0
1623941940000|2021-06-17 14:59:00|1046.2|1046|1045.8|1045.4|1046.2|1046|1045.8|1045.4|7692
1623941950000|2021-06-17 14:59:10|1046|1045.6|1046.2|1045.8|1046.4|1045.8|1046|1045.6|351
1623941960000|2021-06-17 14:59:20|1046.4||1046.4||1046.4||1046.4||0
1623941990000|2021-06-17 14:59:50|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|1046.2|1045.6|0
1623942000000|2021-06-17 15:00:00|1046|1045.4|1046.2|1045.6|1046.2|1045.8|1046|1045.4|0
1623942020000|2021-06-17 15:00:20||1045.4||1045.4||1045.4||1045.4|0
1623942030000|2021-06-17 15:00:30||1045.6||1045.6||1045.6||1045.6|0
1623942050000|2021-06-17 15:00:50|1046||1046||1046||1046||0
1623942060000|2021-06-17 15:01:00|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|238
1623942070000|2021-06-17 15:01:10|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|800
1623942100000|2021-06-17 15:01:40|1045.2|1044.6|1044.8|1044.2|1045.2|1044.8|1044.8|1044.2|7986
1623942110000|2021-06-17 15:01:50|1045|1044.4|1045.4|1045|1045.4|1045|1044.8|1044.4|2582
1623942120000|2021-06-17 15:02:00||1044.8||1044.8||1044.8||1044.8|0
1623942130000|2021-06-17 15:02:10||1045||1045||1045||1045|0
1623942140000|2021-06-17 15:02:20|1045.6|1045.2|1045.8|1045.4|1046.4|1046.2|1045.4|1045.2|10464
1623942150000|2021-06-17 15:02:30|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|1450
1623942160000|2021-06-17 15:02:40|1045.6||1045.6||1045.6||1045.6||0
1623942170000|2021-06-17 15:02:50|1045.4|1045.2|1045.8|1045.4|1046|1045.4|1045.4|1045.2|3137
1623942180000|2021-06-17 15:03:00||1045.2||1045.2||1045.2||1045.2|0
1623942190000|2021-06-17 15:03:10||1045.4||1045.4||1045.4||1045.4|0
1623942210000|2021-06-17 15:03:30||1045.6||1045.6||1045.6||1045.6|0
1623942220000|2021-06-17 15:03:40||1045.4||1045.4||1045.4||1045.4|0
1623942230000|2021-06-17 15:03:50|1046|1045.6|1045.8|1045.6|1046|1045.6|1045.8|1045.6|699
1623942240000|2021-06-17 15:04:00||1045.4||1045.4||1045.4||1045.4|469
1623942260000|2021-06-17 15:04:20|1045.6|1045.2|1045.4|1045.2|1045.6|1045.2|1045.4|1045.2|686
1623942280000|2021-06-17 15:04:40|1045.6|1045.4|1045.8|1045.2|1045.8|1045.4|1045.6|1045.2|495
1623942290000|2021-06-17 15:04:50||1045.4||1045.2||1045.4||1045.2|0
1623942300000|2021-06-17 15:05:00||1045.4||1045.4||1045.4||1045.4|0
1623942310000|2021-06-17 15:05:10|1045.6|1045.2|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|1116
1623942330000|2021-06-17 15:05:30|1045.4|1045|1045|1044.6|1045.4|1045|1045|1044.6|2082
1623942340000|2021-06-17 15:05:40|1045.2|1045|1045.4|1045|1045.6|1045.2|1045.2|1045|1614
1623942350000|2021-06-17 15:05:50|||||||||700
1623942360000|2021-06-17 15:06:00|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045|1044.6|8544
1623942370000|2021-06-17 15:06:10||1044.6||1044.8||1044.8||1044.6|0
1623942380000|2021-06-17 15:06:20|1045|1044.6|1044.8|1044.4|1045|1044.6|1044.8|1044.4|895
1623942390000|2021-06-17 15:06:30|1044.6|1044.6|1044.6|1044.2|1044.6|1044.6|1044.6|1044.2|250
1623942410000|2021-06-17 15:06:50|||||||||10
1623942430000|2021-06-17 15:07:10|1044.4|1044|1044.4|1044|1044.4|1044.2|1044.2|1044|3163
1623942450000|2021-06-17 15:07:30||1044.2||1044||1044.2||1044|0
1623942460000|2021-06-17 15:07:40|1044.2|1044.2|1044.4|1044|1044.4|1044.2|1044.2|1043.8|3180
1623942500000|2021-06-17 15:08:20|1044|1043.8|1044.2|1043.8|1044.4|1044|1044|1043.6|1250
1623942510000|2021-06-17 15:08:30|1044.4|1044|1044.8|1044.6|1045.2|1044.8|1044.4|1044|6573
1623942520000|2021-06-17 15:08:40|1045.2|1044.8|1045|1044.6|1045.2|1044.8|1045|1044.6|2002
1623942590000|2021-06-17 15:09:50|1045.2|1044.8|1045.6|1045|1045.8|1045.4|1045.2|1044.8|4007
1623942600000|2021-06-17 15:10:00||1045.2||1045.2||1045.4||1045.2|350
1623942610000|2021-06-17 15:10:10|1045.8|1045.4|1046|1045.6|1046|1045.8|1045.8|1045.4|10
1623942620000|2021-06-17 15:10:20|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|0
1623942630000|2021-06-17 15:10:30|1046|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.6|551
1623942670000|2021-06-17 15:11:10|||||||||240
1623942690000|2021-06-17 15:11:30|1045.8|1045.4|1045.8|1045.4|1045.8|1045.4|1045.6|1045.4|1099
1623942710000|2021-06-17 15:11:50|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|911
1623942720000|2021-06-17 15:12:00|1045.2|1044.8|1045.2|1044.6|1045.2|1044.8|1045.2|1044.6|477
1623942730000|2021-06-17 15:12:10|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|0
1623942740000|2021-06-17 15:12:20|1045.4|1044.6|1045.6|1045|1045.6|1045.2|1045.4|1044.6|487
1623942750000|2021-06-17 15:12:30|1045.8|1045.2|1045.6|1045|1046|1045.2|1045.6|1045|4000
1623942760000|2021-06-17 15:12:40|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1044.8|1014
1623942810000|2021-06-17 15:13:30|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|1276
1623942860000|2021-06-17 15:14:20|1045|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|915
1623942880000|2021-06-17 15:14:40|1044.8|1044.4|1044.4|1044|1044.8|1044.4|1044.4|1044|1290
1623942890000|2021-06-17 15:14:50|1044.6|1044.2|1045.2|1044.6|1045.6|1045.4|1044.6|1044.2|9172
1623942910000|2021-06-17 15:15:10||1044.3||1044.3||1044.3||1044.3|0
1623942940000|2021-06-17 15:15:40|||||||||2632
1623942950000|2021-06-17 15:15:50|||||||||245
1623942960000|2021-06-17 15:16:00|1045.4|1044.5|1045.2|1044.3|1045.4|1044.5|1045.2|1044.3|0
1623942970000|2021-06-17 15:16:10|1045.6|1044.5|1045.4|1044.5|1045.6|1044.5|1045.4|1044.5|0
1623943000000|2021-06-17 15:16:40|1045.2|1044.3|1045.2|1044.3|1045.2|1044.3|1045.2|1044.3|264
1623943010000|2021-06-17 15:16:50||1044.5||1044.3||1044.5||1044.3|0
1623943040000|2021-06-17 15:17:20||1044.5||1044.3||1044.5||1044.3|0
1623943050000|2021-06-17 15:17:30|1045|1044.1|1044.8|1044.1|1045|1044.1|1044.8|1044.1|803
1623943060000|2021-06-17 15:17:40|1045|1043.9|1045|1044.1|1045|1044.1|1045|1043.9|0
1623943100000|2021-06-17 15:18:20|1044.8|1043.9|1045|1044.1|1045|1044.1|1044.8|1043.9|1088
1623943130000|2021-06-17 15:18:50|1045.2|1044.5|1045.4|1044.5|1045.4|1044.5|1045.2|1044.5|366
1623943140000|2021-06-17 15:19:00|1045.2|1044.3|1045.4|1044.3|1045.4|1044.3|1045|1044.3|621
1623943150000|2021-06-17 15:19:10|1045.2|1044.1|1045.6|1044.6|1045.6|1044.6|1045.2|1044.1|0
1623943160000|2021-06-17 15:19:20|1045.4|1044.7|1045.2|1044.3|1045.4|1044.7|1045.2|1044.3|151
1623943190000|2021-06-17 15:19:50|1045.4|1044.5|1045.6|1044.7|1045.6|1044.7|1045.4|1044.5|0
1623943200000|2021-06-17 15:20:00||1044.5||1044.5||1044.5||1044.5|0
1623943230000|2021-06-17 15:20:30||1044.7||1044.7||1044.7||1044.7|0
1623943250000|2021-06-17 15:20:50|1045.4|1044.5|1045.2|1044.3|1045.4|1044.5|1045.2|1044.3|1500
1623943260000|2021-06-17 15:21:00||1044.5||1044.5||1044.5||1044.5|0
1623943270000|2021-06-17 15:21:10||1044.3||1044.3||1044.3||1044.3|0
1623943280000|2021-06-17 15:21:20|1045|1044.5|1045.2|1044.1|1045.2|1044.5|1045|1044.1|0
1623943300000|2021-06-17 15:21:40|1045|1044.3|1045|1044.1|1045|1044.3|1045|1044.1|1
1623943310000|2021-06-17 15:21:50|1045.2|1044.3|1045.2|1044.3|1045.2|1044.3|1045.2|1044.3|493
1623943320000|2021-06-17 15:22:00||1044.1||1044.1||1044.1||1044.1|0
1623943350000|2021-06-17 15:22:30|1044.8|1044.3|1044.8|1044.1|1044.8|1044.3|1044.8|1044.1|500
1623943360000|2021-06-17 15:22:40|1044.6|1043.9|1044.6|1043.5|1044.6|1043.9|1044.6|1043.5|509
1623943370000|2021-06-17 15:22:50|1044.4|1043.3|1043.8|1042.9|1044.4|1043.3|1043.6|1042.7|465
1623943390000|2021-06-17 15:23:10|||||||||14
1623943400000|2021-06-17 15:23:20|1043.4|1042.5|1043.4|1042.5|1043.4|1042.5|1043.4|1042.5|500
1623943410000|2021-06-17 15:23:30|||||||||250
1623943430000|2021-06-17 15:23:50|1043.2||1043.2||1043.2||1043.2||50
1623943470000|2021-06-17 15:24:30|1042.8|1041.9|1042.8|1041.9|1042.8|1041.9|1042.8|1041.9|2569
1623943480000|2021-06-17 15:24:40|1042.6|1041.7|1042.6|1041.7|1042.6|1041.7|1042.6|1041.7|1594
1623943490000|2021-06-17 15:24:50|1043|1042.1|1043|1042.1|1043|1042.1|1043|1041.9|2
1623943510000|2021-06-17 15:25:10|1043.2|1042.3|1043.4|1042.3|1043.4|1042.3|1043.2|1042.1|892
1623943520000|2021-06-17 15:25:20|1043.2||1043.2||1043.2||1043.2||0
1623943540000|2021-06-17 15:25:40|||||||||77
1623943550000|2021-06-17 15:25:50|1043|1042.1|1043|1042.1|1043|1042.1|1043|1042.1|223
1623943580000|2021-06-17 15:26:20|1042.8|1041.9|1042.6|1041.7|1042.8|1041.9|1042.6|1041.7|486
1623943590000|2021-06-17 15:26:30||1041.9||1041.9||1041.9||1041.9|0
1623943600000|2021-06-17 15:26:40||1041.7||1041.7||1041.7||1041.7|730
1623943630000|2021-06-17 15:27:10||1041.9||1041.7||1041.9||1041.7|0
1623943650000|2021-06-17 15:27:30|||||||||450
1623943660000|2021-06-17 15:27:40|1042.4|1041.5|1042.4|1041.5|1042.4|1041.5|1042.4|1041.5|0
1623943670000|2021-06-17 15:27:50|1042.2|1041.3|1042.2|1041.3|1042.2|1041.3|1042.2|1041.3|1849
1623943700000|2021-06-17 15:28:20|1042|1041.1|1042|1041.1|1042|1041.1|1042|1041.1|301
1623943710000|2021-06-17 15:28:30|1042.2|1041.3|1042.4|1041.5|1042.4|1041.5|1042.2|1041.3|131
1623943730000|2021-06-17 15:28:50|1042.6||1042.6||1042.6||1042.6||0
1623943740000|2021-06-17 15:29:00||1041.7||1041.7||1041.7||1041.7|238
1623943750000|2021-06-17 15:29:10|||||||||42
1623943760000|2021-06-17 15:29:20|1042.4|1041.5|1042.4|1041.5|1042.4|1041.5|1042.4|1041.5|0
1623943770000|2021-06-17 15:29:30|1042.8|1041.7|1042.8|1041.7|1042.8|1041.7|1042.8|1041.7|200
1623943780000|2021-06-17 15:29:40|1042.4|1041.5|1042.4|1041.5|1042.4|1041.5|1042.4|1041.5|1
1623943790000|2021-06-17 15:29:50|||||||||277
1623999610000|2021-06-18 07:00:10|1047.8|1045|1045.4|1043|1047.8|1045|1044|1043|40671
1623999620000|2021-06-18 07:00:20|1045.2|1042.2|1043.4|1041.4|1045.2|1042.2|1043.4|1041.4|2278
1623999630000|2021-06-18 07:00:30|1043.2|1041|1040.2|1039|1043.2|1041|1040.2|1039|13496
1623999640000|2021-06-18 07:00:40|1040|1041|1040.6|1039|1041.8|1041|1040|1039|2801
1623999650000|2021-06-18 07:00:50|1042.2|1039.2|1041.6|1039|1042.2|1040.4|1041.6|1039|906
1623999680000|2021-06-18 07:01:20||1039.2||1039.2||1039.2||1039.2|0
1623999690000|2021-06-18 07:01:30|1042.2|1041|1042.2|1039.6|1042.2|1041|1042.2|1039|1767
1623999700000|2021-06-18 07:01:40|1044|1039.8|1043.2|1040.8|1044.2|1041.2|1043.2|1039|2000
1623999710000|2021-06-18 07:01:50|1043|1041|1045|1042.4|1045.4|1042.8|1043|1040.6|2833
1623999720000|2021-06-18 07:02:00|1044.6|1042.2|1042.8|1039.8|1044.6|1042.2|1042.8|1039.6|250
1623999730000|2021-06-18 07:02:10|1044|1040|1044.2|1042|1044.2|1042.4|1042.8|1040|4061
1623999740000|2021-06-18 07:02:20|1044|1041.4|1043.8|1041.6|1044.2|1041.8|1043.6|1040.6|601
1623999750000|2021-06-18 07:02:30|1043.6|1040.6|1042.4|1040|1043.6|1040.6|1042.4|1040|250
1623999760000|2021-06-18 07:02:40|1042.2|1039.8|1041.8|1039.8|1043.4|1043.2|1041.8|1039.8|14447
1623999770000|2021-06-18 07:02:50|1042|1040|1043.2|1040|1043.4|1040.2|1041.8|1039.8|1460
1623999790000|2021-06-18 07:03:10|1042.4|1039.8|1042.2|1039.8|1042.4|1039.8|1042.2|1039.8|0
1623999820000|2021-06-18 07:03:40|1042|1040|1042|1040|1042|1040|1042|1040|0
1623999840000|2021-06-18 07:04:00|1043.2|1041|1044.2|1042.4|1044.2|1042.4|1043.2|1041|920
1623999860000|2021-06-18 07:04:20|1044|1042|1044|1041.8|1044|1042|1044|1041.8|35
1623999880000|2021-06-18 07:04:40|1044.8|1044.2|1044.6|1042.8|1045.2|1044.2|1044.6|1041.8|1600
1623999890000|2021-06-18 07:04:50|1044.4|1042.6|1044.4|1042.6|1044.4|1042.6|1044.4|1042.6|35
1623999900000|2021-06-18 07:05:00||1042.8||1043.2||1043.2||1042.8|0
1623999910000|2021-06-18 07:05:10|||||||||116
1623999930000|2021-06-18 07:05:30|1045.6|1043.8|1047|1044.8|1047.4|1045.6|1045.6|1043.8|1127
1623999950000|2021-06-18 07:05:50|1046.8||1046.8||1046.8||1046.8||0
1623999970000|2021-06-18 07:06:10|1047|1045|1047|1045|1047|1045|1047|1045|0
1623999980000|2021-06-18 07:06:20|1047.2|1046|1047.2|1046|1047.2|1046|1047.2|1046|0
1623999990000|2021-06-18 07:06:30|1048|1046.8|1047.6|1046.6|1048|1046.8|1047.6|1046.6|737
1624000000000|2021-06-18 07:06:40|1047.4|1046.2|1047.8|1046.6|1047.8|1046.6|1047.4|1046.2|889
1624000010000|2021-06-18 07:06:50|1048|1046.8|1048|1046.8|1048|1046.8|1048|1046.8|0
1624000020000|2021-06-18 07:07:00|1048.6|1047|1050|1048.4|1050.4|1048.4|1048.6|1047|10300
1624000030000|2021-06-18 07:07:10|1049.8||1049.8||1050||1049.8||0
1624000040000|2021-06-18 07:07:20|1049.6|1048.2|1048.8|1047.8|1049.6|1048.2|1048.8|1047.6|1667
1624000050000|2021-06-18 07:07:30||1047.6||1047.4||1047.6||1047.4|0
1624000060000|2021-06-18 07:07:40|1048.6|1047.2|1048.6|1047.2|1048.6|1047.2|1048.6|1047|326
1624000090000|2021-06-18 07:08:10|1047.2|1047|1048|1046.8|1049|1047.2|1047.2|1046.8|4200
1624000110000|2021-06-18 07:08:30|1047.8|1046.6|1047.8|1046.6|1047.8|1046.6|1047.8|1046.6|7
1624000120000|2021-06-18 07:08:40|1047.6|1046.4|1047.2|1046|1047.6|1046.4|1047.2|1046|400
1624000130000|2021-06-18 07:08:50|1047|1046.6|1048.4|1047.2|1048.4|1047.2|1047|1046|6510
1624000140000|2021-06-18 07:09:00|1049.2|1047.4|1050.4|1048.8|1051|1048.8|1049.2|1047.4|250
1624000180000|2021-06-18 07:09:40|1051|1049|1051|1049.6|1051.4|1049.6|1051|1049|200
1624000220000|2021-06-18 07:10:20|1050.8|1048.8|1050.4|1049|1050.8|1049|1050.4|1048.8|3304
1624000230000|2021-06-18 07:10:30|1050.2|1049.2|1050|1048.8|1050.2|1049.4|1050|1048.6|100
1624000240000|2021-06-18 07:10:40|1049.8|1048.6|1049.4|1048.6|1049.8|1048.6|1049.2|1048.2|4826
1624000250000|2021-06-18 07:10:50||1048.4||1048.4||1048.4||1048.4|0
1624000260000|2021-06-18 07:11:00|1049.2|1048.2|1049.2|1048.2|1049.2|1048.2|1049.2|1048.2|450
1624000270000|2021-06-18 07:11:10|1049.4|1048.4|1050.8|1049.8|1050.8|1049.8|1049.4|1048.4|2831
1624000280000|2021-06-18 07:11:20|1051||1051||1051||1051||0
1624000290000|2021-06-18 07:11:30|1051.2|1050|1053|1050.8|1053.2|1050.8|1051.2|1050|500
1624000300000|2021-06-18 07:11:40|1052.6||1052.4||1052.6||1052.4||200
1624000310000|2021-06-18 07:11:50|1052.6|1052|1052.2|1051|1052.6|1052|1052.2|1050.8|2509
1624000320000|2021-06-18 07:12:00|1052||1052||1052||1052||0
1624000330000|2021-06-18 07:12:10|1051.8|1050.8|1051.6|1050.4|1051.8|1050.8|1051.6|1050.2|243
1624000340000|2021-06-18 07:12:20|1051.4|1050.2|1051.4|1050.2|1051.4|1050.2|1051.4|1050.2|48
1624000350000|2021-06-18 07:12:30|1051.6|1050.4|1052|1050.8|1052|1050.8|1051.6|1050.4|900
1624000360000|2021-06-18 07:12:40|1051.8|1050.4|1051.8|1050.4|1051.8|1050.6|1051.8|1050.4|0
1624000370000|2021-06-18 07:12:50||1050.6||1050.6||1050.6||1050.6|0
1624000380000|2021-06-18 07:13:00|1052|1050.8|1053.2|1051.6|1053.4|1051.6|1052|1050.8|200
1624000390000|2021-06-18 07:13:10||1051.8||1052||1052||1051.8|0
1624000410000|2021-06-18 07:13:30|||||||||128
1624000420000|2021-06-18 07:13:40|1053.6||1053.8||1054||1053.6||35
1624000430000|2021-06-18 07:13:50|1053.6|1052.6|1053.6|1052.8|1053.6|1053|1053.6|1052.6|320
1624000440000|2021-06-18 07:14:00|1053.4|1052.6|1053|1052|1053.4|1052.6|1053|1052|59
1624000450000|2021-06-18 07:14:10|1052.8|1051.8|1052.6|1051.2|1052.8|1051.8|1052.6|1051|840
1624000480000|2021-06-18 07:14:40|1052.8|1052|1053|1052|1053|1052|1052.8|1052|0
1624000490000|2021-06-18 07:14:50|1052.8|1051.4|1052.8|1051.2|1052.8|1051.4|1052.8|1051.2|272
1624000500000|2021-06-18 07:15:00||1051.4||1051.4||1051.4||1051.4|0
1624000510000|2021-06-18 07:15:10|1053|1051.6|1054|1052.2|1054.2|1052.2|1053|1051.6|0
1624000530000|2021-06-18 07:15:30|1053.8|1052|1051.4|1050.2|1053.8|1052|1051.4|1050.2|948
1624000540000|2021-06-18 07:15:40|1051.2|1050|1052|1050.6|1052|1051|1050.4|1049.2|4974
1624000550000|2021-06-18 07:15:50|1051.8||1051.6||1051.8||1051.6||0
1624000590000|2021-06-18 07:16:30|1051.8|1050.8|1052.4|1051.2|1052.4|1051.2|1051.8|1050.8|200
1624000600000|2021-06-18 07:16:40|1052.2|1051|1052.2|1051|1052.4|1051.4|1052|1050.8|1001
1624000620000|2021-06-18 07:17:00|1052.4|1051.6|1054|1053|1054.6|1053.2|1052.4|1051.6|1767
1624000630000|2021-06-18 07:17:10|1053.8|1052.8|1053.4|1052|1053.8|1052.8|1053|1051.8|568
1624000640000|2021-06-18 07:17:20|1053.2|1051.8|1053.2|1051.8|1053.2|1051.8|1053.2|1051.6|250
1624000650000|2021-06-18 07:17:30|1053|1051.6|1053|1051.8|1053|1051.8|1052|1050.8|7255
1624000680000|2021-06-18 07:18:00|1053.2|1052|1053.2|1052.2|1053.2|1052.2|1053.2|1052|0
1624000700000|2021-06-18 07:18:20|1053|1052|1052.6|1051.4|1053|1052.2|1052.6|1050.4|14000
1624000710000|2021-06-18 07:18:30|1052.4||1052.4||1052.4||1052.4||0
1624000720000|2021-06-18 07:18:40|1052.6|1051.2|1052.2|1051|1052.6|1051.4|1051.6|1050.6|988
1624000730000|2021-06-18 07:18:50|1052.6|1051.2|1051.2|1049.8|1052.6|1051.2|1051.2|1049.8|2271
1624000740000|2021-06-18 07:19:00|1051|1049.6|1051|1049.8|1051|1049.8|1050.8|1049.4|0
1624000750000|2021-06-18 07:19:10||1050.2||1050||1050.2||1049.8|150
1624000760000|2021-06-18 07:19:20|1050.8|1049.6|1051.2|1050|1051.2|1050|1050.6|1049.2|306
1624000770000|2021-06-18 07:19:30|1051.4||1051.4||1051.4||1051.4||0
1624000780000|2021-06-18 07:19:40|1051.2||1051.2||1051.2||1051.2||0
1624000790000|2021-06-18 07:19:50|1051|1049.8|1051|1049.6|1051|1049.8|1051|1049.4|0
1624000800000|2021-06-18 07:20:00|1050.8|1049.2|1050.4|1049.2|1050.8|1049.4|1049.6|1048.2|750
1624000820000|2021-06-18 07:20:20|1050.6|1049.4|1051|1049.6|1051|1049.8|1050.6|1049.4|0
1624000840000|2021-06-18 07:20:40|1051.2|1049.8|1051.2|1050|1051.2|1050|1051.2|1049.8|0
1624000870000|2021-06-18 07:21:10|1051.4|1050.2|1052.6|1051|1052.6|1051|1051.4|1050.2|307
1624000880000|2021-06-18 07:21:20|1052.4|1050.8|1051.6|1050.2|1052.4|1050.8|1050.8|1050|4000
1624000890000|2021-06-18 07:21:30|1050.2|1050|1051.2|1049.8|1051.4|1050.2|1050.2|1049.6|3000
1624000900000|2021-06-18 07:21:40||1049.6||1049.8||1049.8||1049.6|0
1624000910000|2021-06-18 07:21:50|1051.6|1050|1051.6|1050.2|1051.6|1050.2|1051.6|1050|0
1624000920000|2021-06-18 07:22:00|1051.8|1050.4|1051.8|1050.6|1051.8|1050.6|1051.8|1050.4|0
1624000930000|2021-06-18 07:22:10|1051.6|1050.4|1051.8|1050.8|1051.8|1050.8|1051.6|1050.4|0
1624000940000|2021-06-18 07:22:20|1052.2|1051|1052.4|1051|1052.4|1051|1052.2|1051|0
1624000950000|2021-06-18 07:22:30|1052.8||1053||1053||1052.8||100
1624000960000|2021-06-18 07:22:40|1052.8|1051.4|1052.8|1051.4|1052.8|1051.4|1052.8|1051.4|0
1624000970000|2021-06-18 07:22:50||1051||1051.2||1051.2||1051|0
1624000990000|2021-06-18 07:23:10|1053|1051.4|1053|1051.6|1053.2|1051.6|1053|1051.4|169
1624001010000|2021-06-18 07:23:30|1053.2||1053.2||1053.2||1053.2||0
1624001050000|2021-06-18 07:24:10|1053.4|1051.8|1054|1052.8|1054.2|1052.8|1053.4|1051.8|570
1624001090000|2021-06-18 07:24:50|1053.8||1053.8||1053.8||1053.8||0
1624001100000|2021-06-18 07:25:00|1053.6||1053.4||1053.6||1053.4||0
1624001120000|2021-06-18 07:25:20|1053.6|1053|1053.6|1053|1053.8|1053|1053.6|1052.4|756
1624001130000|2021-06-18 07:25:30|1053.8||1053.8||1053.8||1053.8||0
1624001140000|2021-06-18 07:25:40|1053.6|1052.6|1053.4|1052.2|1053.6|1052.6|1053.4|1052.2|2
1624001150000|2021-06-18 07:25:50|1053.6|1052.8|1053.2|1052.8|1053.6|1052.8|1053.2|1052.8|190
1624001170000|2021-06-18 07:26:10|1053.4||1053.4||1053.4||1053.4||0
1624001180000|2021-06-18 07:26:20|1053.6||1053.4||1053.6||1053.4||0
1624001200000|2021-06-18 07:26:40|1053||1053||1053||1053||0
1624001220000|2021-06-18 07:27:00|1052.8|1052.4|1052.2|1051|1052.8|1052.4|1052|1051|968
1624001230000|2021-06-18 07:27:10|1052.4|1051.4|1052.4|1051.4|1052.6|1051.8|1052.4|1051.4|1500
1624001240000|2021-06-18 07:27:20|1052.2||1052.2||1052.2||1052||362
1624001250000|2021-06-18 07:27:30|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|31
1624001260000|2021-06-18 07:27:40|1051.6|1051|1051.8|1050.6|1051.8|1051|1051.2|1050|149
1624001270000|2021-06-18 07:27:50|1051.6|1050.4|1051.2|1050.2|1051.6|1050.4|1051.2|1050.2|0
1624001280000|2021-06-18 07:28:00|1051.4||1051.4||1051.4||1051.4||0
1624001290000|2021-06-18 07:28:10|1051.2|1050|1051|1050|1051.2|1050|1051|1050|0
1624001300000|2021-06-18 07:28:20|1050.8|1049.6|1050.2|1049.4|1050.8|1049.6|1049.8|1049|2754
1624001310000|2021-06-18 07:28:30|1050|1049.2|1050|1049|1050|1049.2|1050|1048.8|0
1624001320000|2021-06-18 07:28:40||1049.4||1049.4||1049.4||1049.4|0
1624001330000|2021-06-18 07:28:50|1050.2|1049.6|1051.4|1050|1051.8|1051|1050.2|1049.6|15274
1624001340000|2021-06-18 07:29:00|1051.6|1050.2|1051.4|1050.2|1051.8|1051.2|1051.4|1050.2|741
1624001390000|2021-06-18 07:29:50||1050.6||1050.6||1050.6||1050.6|0
1624001400000|2021-06-18 07:30:00|1051.6|1050.8|1052|1051.4|1052|1051.4|1051.6|1050.8|476
1624001410000|2021-06-18 07:30:10||1051.6||1051.2||1051.8||1051.2|100
1624001420000|2021-06-18 07:30:20|1051.4||1051.4||1051.4||1051.4||0
1624001430000|2021-06-18 07:30:30|1051.2|1050.8|1050.4|1049|1051.2|1050.8|1050.4|1049|10840
1624001440000|2021-06-18 07:30:40|1050.2||1050.2||1050.2||1050.2||0
1624001460000|2021-06-18 07:31:00|1050.4|1049.6|1050.6|1049.6|1050.6|1049.6|1050.4|1049.6|0
1624001470000|2021-06-18 07:31:10|1050.8|1049.8|1051|1049.8|1051|1049.8|1050.8|1049.8|45
1624001480000|2021-06-18 07:31:20|1050.8|1049.6|1050.6|1049.6|1050.8|1049.6|1050.6|1049.6|0
1624001490000|2021-06-18 07:31:30|1050.4||1050.4||1050.4||1050.4||0
1624001500000|2021-06-18 07:31:40|1050.2|1049.2|1050.6|1049.2|1050.6|1049.2|1049.8|1048.8|1684
1624001520000|2021-06-18 07:32:00|1050.8|1049.8|1051|1050.2|1051|1050.2|1050.8|1049.8|0
1624001550000|2021-06-18 07:32:30|1051.2|1050.4|1051.4|1050.4|1051.4|1050.4|1051.2|1050.4|889
1624001560000|2021-06-18 07:32:40|1051.2|1050.2|1051.4|1050.4|1051.4|1050.4|1051.2|1050.2|0
1624001570000|2021-06-18 07:32:50|1051.2|1050.2|1051.2|1050.2|1051.2|1050.4|1051.2|1050.2|0
1624001630000|2021-06-18 07:33:50|1051|1049.8|1051|1050.6|1051|1050.6|1050.8|1049.8|0
1624001640000|2021-06-18 07:34:00|1050.8|1050.2|1050.2|1049.8|1050.8|1050.2|1050.2|1049.8|500
1624001660000|2021-06-18 07:34:20|1050|1049.4|1050.2|1049.4|1050.2|1049.4|1050|1048.8|803
1624001710000|2021-06-18 07:35:10|1050.4|1049.6|1050.6|1050|1050.6|1050|1050.4|1049.6|1195
1624001720000|2021-06-18 07:35:20||1049.8||1050||1050||1049.8|0
1624001730000|2021-06-18 07:35:30||1049.8||1049.8||1049.8||1049.8|0
1624001740000|2021-06-18 07:35:40||1050||1049.8||1050||1049.8|500
1624001780000|2021-06-18 07:36:20|1050.8|1050|1051|1050|1051|1050.2|1050.8|1050|1000
1624001790000|2021-06-18 07:36:30|1050.8|1049.8|1050.4|1049.4|1050.8|1049.8|1050.4|1049.4|649
1624001830000|2021-06-18 07:37:10|1050.2||1050.2||1050.2||1050.2||0
1624001840000|2021-06-18 07:37:20|1050.4|1049.6|1050.6|1049.6|1050.6|1049.6|1050.4|1049.6|0
1624001850000|2021-06-18 07:37:30|1050.8|1049.4|1050.4|1049.4|1050.8|1049.4|1050.4|1049.4|0
1624001880000|2021-06-18 07:38:00|1049.4|1049.2|1051|1050|1051|1050|1049.4|1049.2|32
1624001890000|2021-06-18 07:38:10|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|0
1624001900000|2021-06-18 07:38:20||1049.6||1049.6||1049.6||1049.6|0
1624001930000|2021-06-18 07:38:50|1051|1049.8|1051.2|1050.6|1051.4|1050.8|1051|1049.8|1584
1624001940000|2021-06-18 07:39:00|1051|1050.2|1050.8|1050.2|1051|1050.4|1050.8|1050.2|6
1624001970000|2021-06-18 07:39:30|1050.6|1050|1050.6|1049.6|1050.6|1050|1050.6|1049.6|298
1624001990000|2021-06-18 07:39:50|1050.8|1050|1051.8|1051|1051.8|1051.2|1050.8|1050|1107
1624002000000|2021-06-18 07:40:00|1051|1050.8|1051.4|1050.2|1051.6|1050.8|1051|1050.2|10000
1624002010000|2021-06-18 07:40:10|1051.6|1050.6|1051.8|1050.8|1051.8|1050.8|1051.6|1050.6|0
1624002020000|2021-06-18 07:40:20|1052|1051|1052|1051|1052|1051.2|1052|1051|200
1624002030000|2021-06-18 07:40:30|1051.8|1050.8|1052|1051.2|1052|1051.2|1051.8|1050.8|750
1624002040000|2021-06-18 07:40:40||1051.4||1051.4||1051.4||1051.4|110
1624002060000|2021-06-18 07:41:00|1051.8|1051.2|1052|1051.2|1052.6|1051.6|1051.8|1050.8|14241
1624002090000|2021-06-18 07:41:30||1051.6||1051.6||1051.6||1051.6|0
1624002110000|2021-06-18 07:41:50|1052.4|1051.8|1052.2|1051.6|1052.4|1051.8|1052.2|1051.6|1450
1624002120000|2021-06-18 07:42:00|1052|1051.2|1051.8|1051.2|1052|1051.2|1051.8|1051.2|202
1624002130000|2021-06-18 07:42:10||1051||1050.8||1051||1050.8|0
1624002150000|2021-06-18 07:42:30|1052||1052||1052||1052||0
1624002160000|2021-06-18 07:42:40|1052.2|1051.2|1052.4|1051.4|1052.4|1051.4|1052.2|1051.2|0
1624002170000|2021-06-18 07:42:50|1052.6|1051.6|1052.4|1051.6|1052.6|1051.6|1052.4|1051.6|0
1624002190000|2021-06-18 07:43:10|1052.6||1052.4||1052.6||1052.4||0
1624002220000|2021-06-18 07:43:40|1052.2||1052||1052.2||1052||0
1624002230000|2021-06-18 07:43:50|1051.8|1051.2|1051.6|1050.6|1051.8|1051.2|1051.6|1050.6|230
1624002240000|2021-06-18 07:44:00|1051|1050.2|1051|1050.2|1051|1050.2|1051|1050.2|1
1624002260000|2021-06-18 07:44:20|1051.4|1050.6|1051.8|1050.8|1051.8|1050.8|1051.2|1050.6|108
1624002280000|2021-06-18 07:44:40||1051.4||1051.4||1051.4||1051.4|0
1624002300000|2021-06-18 07:45:00|1051.6||1051.6||1051.6||1051.6||0
1624002310000|2021-06-18 07:45:10|1051.4|1051|1050.8|1050|1051.4|1051|1050.8|1050|3
1624002320000|2021-06-18 07:45:20||1050.2||1050.2||1050.2||1050.2|0
1624002330000|2021-06-18 07:45:30|1051|1050.4|1051.4|1050.6|1051.4|1050.6|1051|1050.4|476
1624002340000|2021-06-18 07:45:40||1050.4||1050.4||1050.4||1050.4|0
1624002350000|2021-06-18 07:45:50||1050.6||1051||1051||1050.6|0
1624002360000|2021-06-18 07:46:00|1051.2||1051.2||1051.2||1051.2||0
1624002380000|2021-06-18 07:46:20|1051|1050.6|1051|1050.4|1051.4|1051.2|1051|1050.4|1958
1624002390000|2021-06-18 07:46:30|1050.8|1050.2|1049.6|1049.2|1050.8|1050.2|1049.6|1048.8|5756
1624002410000|2021-06-18 07:46:50|1049.8|1049.4|1050.4|1049.4|1050.4|1049.6|1049.8|1049.4|374
1624002420000|2021-06-18 07:47:00|1050.6|1049.6|1051|1050.6|1051.4|1050.6|1050.6|1049.6|200
1624002450000|2021-06-18 07:47:30|1050.8|1050.2|1050.4|1049.4|1050.8|1050.2|1050.4|1049.4|0
1624002460000|2021-06-18 07:47:40|1050.6|1049.8|1050.6|1049.8|1050.6|1049.8|1050.6|1049.8|0
1624002470000|2021-06-18 07:47:50|1050.8|1050|1051|1050|1051|1050.2|1050.8|1050|0
1624002480000|2021-06-18 07:48:00|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|1050.8|1049.8|0
1624002490000|2021-06-18 07:48:10|1050.6|1050|1051.8|1051.4|1051.8|1051.6|1050.4|1050|1617
1624002500000|2021-06-18 07:48:20|1052.2|1051.2|1052|1051.2|1052.4|1052|1052|1051.2|877
1624002510000|2021-06-18 07:48:30|1051.8|1051|1051.8|1050.8|1051.8|1051|1051.6|1050.6|0
1624002520000|2021-06-18 07:48:40|1052|1051.2|1052|1051.2|1052|1051.2|1052|1051.2|0
1624002540000|2021-06-18 07:49:00|1051.8||1052||1052||1051.8||0
1624002560000|2021-06-18 07:49:20|1051.8||1052||1052||1051.8||0
1624002570000|2021-06-18 07:49:30|1052.2||1052||1052.2||1052||0
1624002620000|2021-06-18 07:50:20||1051.4||1051.4||1051.4||1051.4|0
1624002630000|2021-06-18 07:50:30||1051.2||1051.2||1051.2||1051.2|0
1624002660000|2021-06-18 07:51:00|1051.8||1052||1052||1051.8||0
1624002680000|2021-06-18 07:51:20||1051.4||1051.6||1051.8||1051.4|62
1624002690000|2021-06-18 07:51:30||1051.8||1051.8||1051.8||1051.8|0
1624002730000|2021-06-18 07:52:10||1051.4||1051.8||1051.8||1051.4|252
1624002770000|2021-06-18 07:52:50|1052.2|1051.6|1052.2|1051.2|1052.2|1051.6|1051.4|1050.8|2616
1624002780000|2021-06-18 07:53:00|1052.4|1051.4|1052.4|1051.4|1052.4|1051.6|1052.2|1051.4|0
1624002790000|2021-06-18 07:53:10|1052.2|1051.2|1051.4|1051|1052.2|1051.2|1051.4|1051|0
1624002800000|2021-06-18 07:53:20|1051.6|1051.2|1051.8|1051|1051.8|1051.2|1051.6|1051|312
1624002830000|2021-06-18 07:53:50|1052|1051.2|1052.4|1051.6|1052.4|1051.6|1052|1051.2|0
1624002840000|2021-06-18 07:54:00|1052.2|1051.8|1052.6|1051.8|1052.6|1051.8|1052.2|1051.6|0
1624002860000|2021-06-18 07:54:20||1052||1052||1052||1052|0
1624002880000|2021-06-18 07:54:40|1052.8|1052.2|1052.8|1052|1053|1052.4|1052.6|1051.8|851
1624002890000|2021-06-18 07:54:50|1052.6|1051.8|1052.6|1051.8|1052.6|1051.8|1052.4|1051.6|10
1624002900000|2021-06-18 07:55:00|1053|1052.8|1052.8|1052|1053|1052.8|1052.8|1052|5000
1624002920000|2021-06-18 07:55:20||1052.4||1052.4||1052.4||1052.4|0
1624002930000|2021-06-18 07:55:30|1053|1052.6|1053.2|1052.4|1053.6|1053|1053|1052.4|2507
1624002950000|2021-06-18 07:55:50|1053||1053||1053||1053||0
1624002960000|2021-06-18 07:56:00|1052.8|1052.2|1052.8|1052|1052.8|1052.2|1052.6|1052|228
1624002970000|2021-06-18 07:56:10|1053|1052.2|1052.8|1052|1053|1052.2|1052.8|1052|0
1624003020000|2021-06-18 07:57:00|1052.6|1051.8|1052.4|1051.6|1052.6|1051.8|1051.8|1051.2|531
1624003030000|2021-06-18 07:57:10|1052.6|1051.8|1053|1052.4|1053|1052.4|1052.6|1051.8|500
1624003070000|2021-06-18 07:57:50|1053.2|1052.6|1053.6|1052.8|1053.8|1052.8|1053.2|1052.6|11
1624003090000|2021-06-18 07:58:10|1053.4|1053|1053.8|1053.2|1053.8|1053.2|1053.4|1053|0
1624003120000|2021-06-18 07:58:40|1053.6|1053|1053.8|1053.2|1053.8|1053.2|1053.6|1053|200
1624003130000|2021-06-18 07:58:50|1054|1053.4|1054.4|1053.8|1054.6|1053.8|1054|1053.4|1207
1624003140000|2021-06-18 07:59:00|1054.2|1053.6|1054|1053.4|1054.2|1053.6|1053.8|1053.2|1289
1624003150000|2021-06-18 07:59:10|1054.2|1053.6|1054.6|1054|1054.8|1054.2|1054.2|1053.6|775
1624003160000|2021-06-18 07:59:20|1054.8|1054.2|1054.8|1053.8|1055|1054.2|1054.8|1053.8|0
1624003190000|2021-06-18 07:59:50||1054||1054||1054||1054|0
1624003220000|2021-06-18 08:00:20|1054.6|1053.8|1054.8|1054.2|1054.8|1054.2|1054.4|1053.8|7
1624003230000|2021-06-18 08:00:30|1055|1054|1054.8|1054|1055|1054|1054.8|1054|0
1624003240000|2021-06-18 08:00:40|1055||1054.6||1055||1054.6||450
1624003250000|2021-06-18 08:00:50|1054.8||1054.8||1054.8||1054.8||0
1624003260000|2021-06-18 08:01:00|1055|1054.2|1055|1054.2|1055|1054.2|1055|1054.2|0
1624003280000|2021-06-18 08:01:20||1054.4||1054.4||1054.4||1054.4|0
1624003290000|2021-06-18 08:01:30|1054.8|1054.2|1054.6|1054|1054.8|1054.2|1054.6|1054|680
1624003300000|2021-06-18 08:01:40|1054.8|1054.2|1055|1054.2|1055|1054.4|1054.8|1054.2|0
1624003310000|2021-06-18 08:01:50|1054.8|1054|1054.8|1054.2|1054.8|1054.2|1054.6|1054|0
1624003320000|2021-06-18 08:02:00|1055|1054.4|1055|1054.4|1055|1054.6|1055|1054.4|800
1624003330000|2021-06-18 08:02:10|1055.2|1054.6|1055.4|1054.8|1055.4|1054.8|1055|1054.6|4939
1624003340000|2021-06-18 08:02:20|1055.6|1055|1056.4|1055.8|1056.8|1056.2|1055.6|1055|910
1624003350000|2021-06-18 08:02:30|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056|1055.6|4030
1624003360000|2021-06-18 08:02:40|1056.4|1055.8|1056.6|1055.8|1056.6|1055.8|1056.4|1055.8|0
1624003370000|2021-06-18 08:02:50|1056.2|1056|1057|1056.2|1057.4|1057.2|1056.2|1056|6220
1624003380000|2021-06-18 08:03:00|1056.8|1056.4|1057|1056.2|1057.2|1056.4|1056.8|1056.2|101
1624003390000|2021-06-18 08:03:10|1056.8||1056.8||1056.8||1056.8||0
1624003430000|2021-06-18 08:03:50|1056.6|1056|1056.4|1056|1056.6|1056|1056.2|1056|1023
1624003460000|2021-06-18 08:04:20|1056.2|1055.8|1056|1055.4|1056.2|1055.8|1056|1055.4|125
1624003470000|2021-06-18 08:04:30|1055.8|1055.2|1055.8|1055|1055.8|1055.2|1055.8|1054.8|0
1624003490000|2021-06-18 08:04:50|1055.6|1054.8|1055.4|1054.6|1055.6|1054.8|1055.4|1054.6|287
1624003500000|2021-06-18 08:05:00|1055.6|1054.8|1056|1055.4|1056|1055.4|1055.6|1054.8|180
1624003560000|2021-06-18 08:06:00|1055.8|1055.2|1055.6|1055|1055.8|1055.2|1055.2|1054.8|2260
1624003570000|2021-06-18 08:06:10|1055|1054.8|1055.4|1054.8|1055.6|1055|1055|1054.8|15000
1624003580000|2021-06-18 08:06:20|1055.2|1054.6|1054.6|1054|1055.2|1054.6|1054.6|1053.8|596
1624003610000|2021-06-18 08:06:50|1054.8|1054.2|1055.4|1054.8|1055.4|1054.8|1054.8|1054.2|20
1624003620000|2021-06-18 08:07:00|1055.2|1054.6|1055.6|1055|1055.6|1055|1055.2|1054.6|0
1624003660000|2021-06-18 08:07:40|1055.8|1055.2|1055.6|1055.2|1056|1055.4|1055.6|1055.2|474
1624003700000|2021-06-18 08:08:20|1055.4|1055|1055|1054.6|1055.4|1055|1055|1054.6|1550
1624003710000|2021-06-18 08:08:30||1054.4||1054.4||1054.4||1054.4|0
1624003730000|2021-06-18 08:08:50|1055.4|1054.6|1055.8|1055.2|1055.8|1055.2|1055.2|1054.6|201
1624003740000|2021-06-18 08:09:00|1056|1055.4|1056|1055.4|1056|1055.6|1056|1055.4|136
1624003770000|2021-06-18 08:09:30|1056.2|1055.6|1056.6|1056|1056.8|1056|1056.2|1055.6|1600
1624003780000|2021-06-18 08:09:40|1056.8|1056.2|1057.4|1056.6|1057.6|1056.6|1056.8|1056.2|923
1624003790000|2021-06-18 08:09:50||1056.8||1056.8||1056.8||1056.8|0
1624003800000|2021-06-18 08:10:00|1057.6|1057|1058|1057|1058|1057|1057.6|1057|0
1624003810000|2021-06-18 08:10:10|1058.2|1057.2|1058.6|1057.8|1058.8|1057.8|1058.2|1057.2|2199
1624003820000|2021-06-18 08:10:20|1058.4|1057.6|1058.4|1057.6|1058.4|1057.8|1058|1057.4|662
1624003850000|2021-06-18 08:10:50|1058.2||1058.2||1058.2||1058.2||0
1624003860000|2021-06-18 08:11:00|1058|1057.4|1057.4|1056.6|1058|1057.4|1057.4|1056.6|825
1624003870000|2021-06-18 08:11:10|1057.6|1056.8|1057.6|1056.8|1057.6|1056.8|1057.6|1056.6|0
1624003890000|2021-06-18 08:11:30|1057.4|1056.6|1057.2|1056.4|1057.4|1056.6|1057.2|1056.4|2000
1624003900000|2021-06-18 08:11:40|1057||1056.8||1057||1056.8||0
1624003910000|2021-06-18 08:11:50|1057||1057||1057||1057||0
1624003970000|2021-06-18 08:12:50||1056.6||1056.6||1056.6||1056.4|0
1624003980000|2021-06-18 08:13:00|1056.8|1056.4|1056.2|1055.6|1056.8|1056.4|1056.2|1055.6|2312
1624003990000|2021-06-18 08:13:10|1056||1056||1056||1056||0
1624004010000|2021-06-18 08:13:30|1055.8||1056||1056||1055.8||0
1624004020000|2021-06-18 08:13:40|1056.2||1056.2||1056.2||1056.2||0
1624004030000|2021-06-18 08:13:50|1056||1056||1056||1056||0
1624004040000|2021-06-18 08:14:00|1055.8|1055.4|1055.6|1055|1055.8|1055.4|1055.6|1055|240
1624004050000|2021-06-18 08:14:10|1055.4|1054.8|1055|1054.6|1055.4|1054.8|1054.8|1054.2|0
1624004100000|2021-06-18 08:15:00|1054.8|1054.2|1054.6|1053.6|1054.8|1054.2|1054.6|1053.6|0
1624004110000|2021-06-18 08:15:10|1054.4|1053.4|1053.8|1053|1054.4|1053.4|1053.8|1053|544
1624004120000|2021-06-18 08:15:20|1053.6|1052.8|1053.4|1052.6|1053.6|1053|1053.4|1052.6|0
1624004130000|2021-06-18 08:15:30||1052.4||1052.4||1052.4||1052.4|0
1624004160000|2021-06-18 08:16:00|1053.2|1052.2|1052.6|1051.6|1053.2|1052.2|1052.6|1051.6|1469
1624004170000|2021-06-18 08:16:10|1052.4|1051.2|1052.2|1051.2|1052.4|1051.4|1052.2|1051.2|0
1624004180000|2021-06-18 08:16:20|1052|1051|1051.6|1051|1052|1051|1051.4|1051|1050
1624004200000|2021-06-18 08:16:40|1051.8|1051.2|1052.2|1051.2|1052.2|1051.6|1051.6|1051.2|834
1624004210000|2021-06-18 08:16:50|1052.4|1051.4|1052.6|1052|1052.6|1052|1052.4|1051.4|782
1624004230000|2021-06-18 08:17:10|1052.8||1053||1053||1052.8||0
1624004240000|2021-06-18 08:17:20|1052.8||1052.8||1052.8||1052.8||0
1624004250000|2021-06-18 08:17:30|1053|1052.2|1053|1052.4|1053|1052.4|1053|1052.2|0
1624004270000|2021-06-18 08:17:50||1052.2||1052||1052.2||1052|0
1624004280000|2021-06-18 08:18:00|1052.8|1052.2|1053|1052.2|1053|1052.2|1052.8|1052.2|0
1624004290000|2021-06-18 08:18:10|1053.2|1052.4|1053|1052.2|1053.4|1052.6|1053|1052.2|0
1624004300000|2021-06-18 08:18:20|1052.8|1052|1052.4|1051.8|1052.8|1052|1052.4|1051.8|143
1624004320000|2021-06-18 08:18:40|1052.6|1052|1052.8|1052|1052.8|1052.2|1052.6|1052|0
1624004330000|2021-06-18 08:18:50|1052.6|1052.2|1052.4|1051.6|1052.6|1052.2|1052.2|1051.4|136
1624004360000|2021-06-18 08:19:20|1052.6|1051.8|1052.8|1052.2|1052.8|1052.2|1052.6|1051.8|300
1624004370000|2021-06-18 08:19:30|1053|1052.4|1053|1052.2|1053|1052.6|1053|1052.2|350
1624004380000|2021-06-18 08:19:40||1052.4||1052.4||1052.4||1052.4|0
1624004390000|2021-06-18 08:19:50|1053.2|1052.6|1053.2|1052.4|1054|1052.6|1053|1052.4|10957
1624004400000|2021-06-18 08:20:00|1053|1052.2|1052.4|1051.6|1053|1052.2|1052.4|1051.6|500
1624004430000|2021-06-18 08:20:30|1052.8|1051.8|1053|1052.4|1053|1052.4|1052.8|1051.8|100
1624004440000|2021-06-18 08:20:40|1052.8|1052.2|1052.8|1052|1052.8|1052.2|1052.8|1052|0
1624004450000|2021-06-18 08:20:50|1053|1052.2|1053|1052.4|1053|1052.4|1053|1052.2|500
1624004470000|2021-06-18 08:21:10|1053.4|1052.6|1053.4|1052.8|1053.6|1052.8|1053.4|1052.6|18
1624004480000|2021-06-18 08:21:20||1052.6||1052.6||1052.6||1052.6|0
1624004490000|2021-06-18 08:21:30|1053.6|1052.8|1053.6|1052.8|1053.6|1053|1053.6|1052.8|132
1624004510000|2021-06-18 08:21:50|1054|1053|1054.2|1053.2|1054.2|1053.2|1054|1053|2368
1624004520000|2021-06-18 08:22:00|1054|1053|1053.8|1053|1054|1053|1053.8|1053|0
1624004530000|2021-06-18 08:22:10|1053.6|1052.8|1053.4|1053|1053.6|1053|1053.4|1052.8|0
1624004550000|2021-06-18 08:22:30|1053.8|1053.2|1054.2|1053.4|1054.2|1053.4|1053.8|1053.2|10
1624004560000|2021-06-18 08:22:40|1054.4|1053.6|1054.4|1053.6|1054.4|1053.6|1054.4|1053.6|0
1624004570000|2021-06-18 08:22:50|1054.2|1053.4|1054.2|1053.4|1054.2|1053.4|1054.2|1053.4|0
1624004580000|2021-06-18 08:23:00|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|0
1624004590000|2021-06-18 08:23:10||1054||1054||1054.2||1054|2126
1624004600000|2021-06-18 08:23:20|1054.2|1053.8|1054.4|1053.8|1054.4|1053.8|1054.2|1053.6|0
1624004610000|2021-06-18 08:23:30|1054.2|1053.6|1054.2|1053.4|1054.2|1053.6|1054.2|1053.4|0
1624004620000|2021-06-18 08:23:40|1054||1054.2||1054.2||1054||200
1624004650000|2021-06-18 08:24:10||1053.6||1053.6||1053.6||1053.6|0
1624004670000|2021-06-18 08:24:30|1054|1053.4|1054|1053.6|1054|1053.6|1054|1053.4|0
1624004690000|2021-06-18 08:24:50|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|8
1624004700000|2021-06-18 08:25:00||1054||1053.8||1054||1053.8|614
1624004730000|2021-06-18 08:25:30|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|0
1624004760000|2021-06-18 08:26:00|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|500
1624004770000|2021-06-18 08:26:10|1054.2|1053.6|1054.4|1053.6|1054.4|1053.6|1054.2|1053.6|0
1624004780000|2021-06-18 08:26:20|1054.2|1053.4|1053.8|1053.2|1054.2|1053.4|1053.8|1053.2|1090
1624004800000|2021-06-18 08:26:40||1053||1053||1053||1053|0
1624004810000|2021-06-18 08:26:50|1053.6|1052.8|1053.2|1052.6|1053.6|1052.8|1053.2|1052.6|150
1624004840000|2021-06-18 08:27:20||1052.8||1052.8||1052.8||1052.8|0
1624004860000|2021-06-18 08:27:40|1053|1052.6|1053|1052.4|1053|1052.6|1052.8|1052.4|0
1624004870000|2021-06-18 08:27:50|1052.8|1052.2|1053|1052.4|1053|1052.4|1052.8|1052.2|0
1624004880000|2021-06-18 08:28:00|1052.8|1052.2|1052|1051.4|1052.8|1052.2|1052|1051.4|1824
1624004890000|2021-06-18 08:28:10|1051.8|1051.2|1052.4|1051.6|1052.6|1051.6|1051.8|1051|1388
1624004900000|2021-06-18 08:28:20|1052.2|1051.8|1051.6|1051|1052.4|1051.8|1051.6|1051|6347
1624004910000|2021-06-18 08:28:30|1051.8|1051.2|1052.4|1051.6|1052.4|1051.6|1051.8|1051.2|267
1624004920000|2021-06-18 08:28:40|1052.6|1051.8|1052.6|1051.8|1052.6|1051.8|1052.6|1051.8|0
1624004930000|2021-06-18 08:28:50|1052.4|1052|1052.6|1051.8|1052.6|1052|1052.4|1051.8|0
1624004940000|2021-06-18 08:29:00|1052.4|1051.6|1051.8|1051|1052.4|1051.6|1051.6|1051|300
1624004960000|2021-06-18 08:29:20|1051.6||1051.6||1051.6||1051.6||0
1624004970000|2021-06-18 08:29:30|1051.8|1051.2|1051.6|1051|1051.8|1051.2|1051.6|1051|500
1624004990000|2021-06-18 08:29:50|1051.4|1050.8|1050.8|1050.2|1051.4|1050.8|1050.8|1050.2|1170
1624005000000|2021-06-18 08:30:00||1050.4||1050.4||1050.4||1050.4|0
1624005010000|2021-06-18 08:30:10||1050.2||1050.2||1050.2||1050.2|0
1624005030000|2021-06-18 08:30:30|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1050|0
1624005050000|2021-06-18 08:30:50|1050.8|1050.6|1050.8|1050|1051|1050.6|1050.6|1050|2000
1624005060000|2021-06-18 08:31:00|1051|1050.2|1050.6|1050|1051|1050.4|1050.6|1050|480
1624005070000|2021-06-18 08:31:10|1050.8|1050.4|1050.6|1050|1050.8|1050.4|1050.6|1050|500
1624005120000|2021-06-18 08:32:00|1050.4|1049.8|1049.8|1049.4|1050.4|1049.8|1049.8|1049|10057
1624005130000|2021-06-18 08:32:10|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|694
1624005140000|2021-06-18 08:32:20||1049.4||1049.4||1049.4||1049.4|0
1624005150000|2021-06-18 08:32:30||1049.6||1049.4||1049.6||1049.4|0
1624005170000|2021-06-18 08:32:50|1050.2|1049.6|1051|1050.4|1051.2|1050.4|1050.2|1049.6|1133
1624005180000|2021-06-18 08:33:00|1051.2|1050.6|1051.4|1051|1051.4|1051|1051.2|1050.4|0
1624005200000|2021-06-18 08:33:20|1051.2|1050.8|1051.2|1050.4|1051.2|1050.8|1051.2|1050.4|273
1624005220000|2021-06-18 08:33:40|1051.4|1050.6|1051.4|1050.8|1051.4|1050.8|1051.4|1050.6|150
1624005230000|2021-06-18 08:33:50|1051.6|1051|1051.4|1051|1052.8|1051.6|1051.4|1051|5478
1624005240000|2021-06-18 08:34:00|1051.8|1051.2|1052|1051.2|1052|1051.2|1051.8|1051.2|171
1624005270000|2021-06-18 08:34:30||1051.4||1051.4||1051.6||1051.4|157
1624005280000|2021-06-18 08:34:40||1051.6||1051.6||1051.6||1051.6|0
1624005290000|2021-06-18 08:34:50|1052.2|1051.8|1052.8|1052.2|1053|1052.2|1052.2|1051.8|287
1624005300000|2021-06-18 08:35:00|1052.6|1052|1052.4|1051.8|1052.6|1052|1052.4|1051.8|300
1624005330000|2021-06-18 08:35:30|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|238
1624005340000|2021-06-18 08:35:40|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|80
1624005360000|2021-06-18 08:36:00|1052.2|1051.6|1052.4|1051.6|1052.4|1051.6|1052.2|1051.6|0
1624005390000|2021-06-18 08:36:30|1052.2|1051.4|1052|1051.2|1052.2|1051.4|1052|1051.2|1031
1624005430000|2021-06-18 08:37:10|1052.2|1051.4|1052.6|1052.2|1053.6|1053|1052.2|1051.4|4455
1624005440000|2021-06-18 08:37:20|1052.4|1052|1052.8|1052|1052.8|1052|1052.4|1052|300
1624005460000|2021-06-18 08:37:40|1052.6||1052.6||1052.6||1052.6||0
1624005470000|2021-06-18 08:37:50|1052.8||1052.6||1052.8||1052.6||0
1624005480000|2021-06-18 08:38:00|1052.8|1052.2|1052.8|1052|1052.8|1052.2|1052.6|1052|0
1624005510000|2021-06-18 08:38:30|1052.6||1052.6||1052.6||1052.6||0
1624005530000|2021-06-18 08:38:50|1052.4|1052.2|1052.4|1051.6|1052.8|1052.2|1052.2|1051.6|7663
1624005540000|2021-06-18 08:39:00|1052.2||1052.2||1052.2||1052.2||0
1624005550000|2021-06-18 08:39:10|1052||1051.8||1052||1051.8||2500
1624005560000|2021-06-18 08:39:20|||||||||1270
1624005590000|2021-06-18 08:39:50|1051.6|1051.4|1051.4|1051|1051.6|1051.4|1051.2|1051|10181
1624005600000|2021-06-18 08:40:00|1051.6|1051.2|1052|1051.4|1052|1051.6|1051.2|1051.2|808
1624005610000|2021-06-18 08:40:10|1052.2|1051.8|1052.2|1051.8|1052.4|1051.8|1052.2|1051.8|526
1624005640000|2021-06-18 08:40:40|||||||||155
1624005660000|2021-06-18 08:41:00|1052.4|1052|1052.4|1052|1052.6|1052|1052.4|1052|95
1624005680000|2021-06-18 08:41:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1624005690000|2021-06-18 08:41:30|1052.8|1052.4|1052.8|1052.2|1052.8|1052.4|1052.8|1052.2|0
1624005700000|2021-06-18 08:41:40|1052.6|1052|1052.2|1051.8|1052.6|1052|1052.2|1051.8|4505
1624005820000|2021-06-18 08:43:40|1052|1051.6|1051.8|1051.2|1052|1051.6|1051.8|1051.2|1267
1624005830000|2021-06-18 08:43:50|1052|1051.4|1052.2|1051.4|1052.4|1051.8|1052|1051.4|72
1624005850000|2021-06-18 08:44:10|1052||1052||1052||1052||0
1624005860000|2021-06-18 08:44:20||1051.8||1051.8||1051.8||1051.8|0
1624005890000|2021-06-18 08:44:50|1052.2||1052.2||1052.2||1052.2||0
1624005900000|2021-06-18 08:45:00|1052.4|1052|1052.2|1051.8|1052.4|1052|1052.2|1051.8|250
1624005930000|2021-06-18 08:45:30|1052|1051.6|1052|1051.4|1052|1051.6|1051.8|1051.4|2
1624005970000|2021-06-18 08:46:10|1052.2|1051.6|1052.2|1051.8|1052.2|1051.8|1052.2|1051.4|0
1624006010000|2021-06-18 08:46:50||1051.6||1051.6||1051.6||1051.6|0
1624006020000|2021-06-18 08:47:00|1052|1051.8|1051.8|1051.4|1052.2|1051.8|1051.6|1051.4|4231
1624006080000|2021-06-18 08:48:00|1052|1051.6|1052.2|1052|1052.2|1052|1052|1051.6|504
1624006090000|2021-06-18 08:48:10|1052|1051.8|1051.8|1051.4|1052|1051.8|1051.8|1051.4|2
1624006100000|2021-06-18 08:48:20|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|500
1624006120000|2021-06-18 08:48:40|1051.8|1051.8|1052|1051.8|1052|1051.8|1051.8|1051.6|2435
1624006140000|2021-06-18 08:49:00|||||||||120
1624006150000|2021-06-18 08:49:10||1051.6||1051.4||1051.6||1051.4|2632
1624006160000|2021-06-18 08:49:20||1051.6||1051.8||1051.8||1051.6|0
1624006170000|2021-06-18 08:49:30|1051.6|1051.4|1051.8|1051.4|1052|1051.6|1051.6|1051.4|1850
1624006180000|2021-06-18 08:49:40|1051.6||1051.6||1051.6||1051.6||0
1624006190000|2021-06-18 08:49:50|||||||||130
1624006200000|2021-06-18 08:50:00|1051.4|1051.2|1051.6|1051.4|1051.6|1051.4|1051.4|1051.2|111
1624006210000|2021-06-18 08:50:10|1051.8|1051.6|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|168
1624006240000|2021-06-18 08:50:40|1052|1051.6|1052|1051.8|1052|1051.8|1052|1051.6|0
1624006250000|2021-06-18 08:50:50|||||||||313
1624006260000|2021-06-18 08:51:00|||||||||187
1624006280000|2021-06-18 08:51:20|||||||||833
1624006290000|2021-06-18 08:51:30|||||||||157
1624006310000|2021-06-18 08:51:50|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|1051.8|1051.4|986
1624006320000|2021-06-18 08:52:00|1051.6|1051.2|1051.4|1050.8|1051.6|1051.2|1051.4|1050.8|1359
1624006330000|2021-06-18 08:52:10|||||||||250
1624006340000|2021-06-18 08:52:20|1051.2|1050.6|1050.8|1050.4|1051.2|1050.6|1050.8|1050.4|1068
1624006350000|2021-06-18 08:52:30|1051|1050.6|1050.8|1050.6|1051|1050.8|1050.8|1050.6|600
1624006360000|2021-06-18 08:52:40||1050.4||1050.4||1050.4||1050.4|2
1624006400000|2021-06-18 08:53:20|||||||||273
1624006410000|2021-06-18 08:53:30|1050|1049.8|1050|1049.6|1050.8|1050|1050|1049.4|4350
1624006420000|2021-06-18 08:53:40|1050.2|1049.8|1050.2|1049.6|1050.4|1050|1050.2|1049.6|1305
1624006430000|2021-06-18 08:53:50|1050||1050||1050||1050||0
1624006440000|2021-06-18 08:54:00|1050.2|1050|1049.8|1049.4|1050.2|1050|1049.8|1049.2|1079
1624006450000|2021-06-18 08:54:10|1049.6|1049.2|1047.4|1046.8|1049.6|1049.2|1047.2|1046.6|2603
1624006460000|2021-06-18 08:54:20|1047.6|1047.6|1047.6|1047|1048|1047.6|1047.6|1047|5000
1624006470000|2021-06-18 08:54:30|1047.8|1047.2|1048.2|1047.6|1048.4|1048|1047.8|1047.2|7500
1624006480000|2021-06-18 08:54:40|1048.4|1047.8|1048.2|1047.6|1048.4|1048|1047.8|1047.4|760
1624006490000|2021-06-18 08:54:50|1048|1047.4|1048.4|1048|1048.8|1048.4|1048|1047.4|3687
1624006500000|2021-06-18 08:55:00|1048.6|1047.8|1049.2|1048.6|1049.4|1048.8|1048.6|1047.8|470
1624006510000|2021-06-18 08:55:10|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|0
1624006520000|2021-06-18 08:55:20|1049.2|1048.6|1048.8|1048|1049.2|1048.6|1048.6|1047.8|1027
1624006530000|2021-06-18 08:55:30|1049|1048.2|1049|1048.4|1049|1048.4|1049|1048.2|0
1624006540000|2021-06-18 08:55:40|1049.2||1049.2||1049.2||1049.2||0
1624006550000|2021-06-18 08:55:50|1049|1048.6|1049|1048.4|1049.4|1048.8|1048.6|1048.2|921
1624006560000|2021-06-18 08:56:00|1048.8|1048.2|1048.6|1047.6|1048.8|1048.2|1048.6|1047.6|0
1624006570000|2021-06-18 08:56:10|1048.8|1047.8|1049.2|1048.6|1049.2|1048.6|1048.8|1047.8|1146
1624006580000|2021-06-18 08:56:20|1049|1048.4|1049.2|1048.6|1049.2|1048.6|1049|1048.4|0
1624006590000|2021-06-18 08:56:30|1049|1048.4|1049|1048.4|1049|1048.4|1049|1048.4|0
1624006600000|2021-06-18 08:56:40|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|0
1624006610000|2021-06-18 08:56:50|1049|1048.4|1049|1048.6|1049|1048.6|1049|1048.4|0
1624006620000|2021-06-18 08:57:00|1048.8|1048|1048.6|1048|1048.8|1048.2|1048.6|1047.8|2799
1624006630000|2021-06-18 08:57:10||1047.8||1047.8||1048||1047.8|0
1624006660000|2021-06-18 08:57:40|1048.4|1047.6|1048|1047.2|1048.4|1047.6|1047.8|1047|2031
1624006680000|2021-06-18 08:58:00|1048.2||1048.2||1048.2||1048.2||0
1624006730000|2021-06-18 08:58:50|1048|1047|1047|1046.4|1048|1047|1047|1046.2|316
1624006740000|2021-06-18 08:59:00|1046.8|1046.2|1046.8|1046|1046.8|1046.2|1046.8|1045.8|0
1624006770000|2021-06-18 08:59:30|1046.6||1046.6||1046.8||1046.6||0
1624006780000|2021-06-18 08:59:40|1046.8||1046.8||1046.8||1046.8||0
1624006790000|2021-06-18 08:59:50|1047|1046.2|1047|1046.4|1047|1046.6|1047|1046.2|142
1624006800000|2021-06-18 09:00:00|1046.8|1046.2|1046.8|1046|1046.8|1046.2|1046.8|1046|0
1624006810000|2021-06-18 09:00:10|1046.6||1046.2||1046.6||1046.2||0
1624006860000|2021-06-18 09:01:00|1046|1045.8|1046.2|1045.4|1046.2|1045.8|1045.6|1045|432
1624006870000|2021-06-18 09:01:10|1046|1045.6|1046|1045.2|1046|1045.6|1045.8|1045.2|250
1624006880000|2021-06-18 09:01:20|1045.8||1045.8||1045.8||1045.8||0
1624006890000|2021-06-18 09:01:30|1045.6|1045|1045.4|1045|1045.6|1045|1045.4|1045|1000
1624006900000|2021-06-18 09:01:40|1045.2|1044.6|1045|1044.4|1045.2|1044.6|1045|1044.2|301
1624006910000|2021-06-18 09:01:50|1044.8|1044.2|1044.8|1044|1044.8|1044.2|1044.8|1044|0
1624006940000|2021-06-18 09:02:20|1044.6||1044.6||1044.6||1044.6||0
1624006950000|2021-06-18 09:02:30|1044.4|1043.8|1044.2|1043.8|1044.4|1043.8|1044|1043.2|273
1624006960000|2021-06-18 09:02:40|1044.4|1044|1046.8|1046.2|1046.8|1046.2|1044.4|1043.8|7326
1624006970000|2021-06-18 09:02:50||1046||1046||1046||1046|0
1624006980000|2021-06-18 09:03:00|1047|1046.2|1049.2|1048.2|1050|1049.8|1047|1046.2|16119
1624006990000|2021-06-18 09:03:10|1050|1048|1048.8|1048|1050|1049.8|1048.8|1047.8|43788
1624007000000|2021-06-18 09:03:20|1050|1049.8|1050.4|1049.8|1051.2|1050|1050|1049.6|7595
1624007010000|2021-06-18 09:03:30|1050.2|1049.6|1050.2|1049.8|1050.2|1049.8|1050.2|1049.6|0
1624007020000|2021-06-18 09:03:40|1050.4|1050|1051|1050.4|1051.4|1050.4|1050.4|1050|1397
1624007030000|2021-06-18 09:03:50|1050.8|1050.2|1050.8|1050|1050.8|1050.2|1050.8|1050|0
1624007040000|2021-06-18 09:04:00|1050.6|1049.8|1051.2|1050.4|1051.2|1050.4|1050.6|1049.8|800
1624007060000|2021-06-18 09:04:20|1050.6|1050.6|1051.2|1050.6|1051.2|1050.6|1050.6|1050.2|4300
1624007070000|2021-06-18 09:04:30|1051|1050.2|1050.2|1049.8|1051|1050.2|1050|1049.8|561
1624007080000|2021-06-18 09:04:40|1050|1049.6|1048.6|1047.6|1050|1049.6|1048.2|1047.4|6514
1624007090000|2021-06-18 09:04:50|1047.6|1047.4|1048.2|1047|1048.6|1047.6|1047.4|1047|4000
1624007100000|2021-06-18 09:05:00|1047|1046.8|1050.6|1049.6|1051|1050.2|1047|1046.4|11999
1624007110000|2021-06-18 09:05:10|1050.8|1050|1051.2|1050.4|1051.2|1050.8|1050.8|1050|1046
1624007120000|2021-06-18 09:05:20|1051|1050.2|1050.4|1049.4|1051|1050.2|1050.4|1049.4|1258
1624007130000|2021-06-18 09:05:30|1050.2|1049.2|1050.2|1049.4|1050.2|1049.4|1050|1049|919
1624007140000|2021-06-18 09:05:40|1050.8|1049.6|1050.4|1049.4|1051|1049.8|1050.4|1049.4|1962
1624007160000|2021-06-18 09:06:00|1050.6|1050|1051|1050.4|1051|1050.6|1050.6|1050|312
1624007180000|2021-06-18 09:06:20|1050.8|1050.6|1050.8|1050.6|1050.8|1050.6|1050.8|1050.4|0
1624007190000|2021-06-18 09:06:30|1050.6|1050.4|1050.8|1050|1050.8|1050.4|1050.6|1050|1279
1624007200000|2021-06-18 09:06:40|1050.6||1050.8||1050.8||1050.6||0
1624007210000|2021-06-18 09:06:50||1050.2||1050||1050.2||1050|7
1624007220000|2021-06-18 09:07:00|1050.6|1049.6|1050.6|1049.4|1050.6|1049.6|1050.2|1049.2|400
1624007260000|2021-06-18 09:07:40||1049.2||1049.6||1049.6||1049|0
1624007270000|2021-06-18 09:07:50||1049.4||1049.4||1049.4||1049.4|199
1624007280000|2021-06-18 09:08:00|1050.2|1049.6|1050.6|1049.6|1050.6|1050|1050|1049.6|1423
1624007290000|2021-06-18 09:08:10|1050.8|1049.8|1051.6|1050.4|1051.6|1050.8|1050.8|1049.8|3411
1624007300000|2021-06-18 09:08:20|1051.2|1050.2|1051.2|1050|1051.2|1050.2|1051|1050|111
1624007310000|2021-06-18 09:08:30|1051||1051||1051||1051||0
1624007320000|2021-06-18 09:08:40|1051.2|1050.2|1051.2|1050.6|1051.2|1050.6|1051.2|1050.2|1000
1624007330000|2021-06-18 09:08:50|1051||1051||1051||1051||0
1624007340000|2021-06-18 09:09:00|1051.2|1050.2|1052.6|1051.8|1052.8|1051.8|1051|1050.2|16397
1624007350000|2021-06-18 09:09:10||1052||1052||1052||1052|0
1624007390000|2021-06-18 09:09:50|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|250
1624007400000|2021-06-18 09:10:00|1053|1052.4|1053|1052.4|1053|1052.6|1053|1052.2|500
1624007410000|2021-06-18 09:10:10|1052.8|1052.6|1053|1052|1053|1052.6|1052.8|1052|683
1624007420000|2021-06-18 09:10:20|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|0
1624007450000|2021-06-18 09:10:50|||||||||45
1624007460000|2021-06-18 09:11:00|1052.8|1052.4|1052.8|1052.2|1053|1052.8|1052.8|1052|5443
1624007470000|2021-06-18 09:11:10|1052.6|1052|1052.8|1052.2|1052.8|1052.2|1052.4|1052|601
1624007510000|2021-06-18 09:11:50|1052.6|1052|1052.6|1052|1052.8|1052|1052.6|1052|250
1624007520000|2021-06-18 09:12:00|1052.8||1052.6||1052.8||1052.6||0
1624007530000|2021-06-18 09:12:10|1052.8||1052.8||1052.8||1052.8||0
1624007550000|2021-06-18 09:12:30||1052.2||1052.2||1052.2||1052.2|0
1624007590000|2021-06-18 09:13:10|1053|1052.4|1053.4|1052.8|1053.8|1053.2|1053|1052.4|11686
1624007600000|2021-06-18 09:13:20|1053.2|1052.6|1055|1053.8|1055|1054.2|1053|1052.6|5579
1624007610000|2021-06-18 09:13:30|1054.8||1054.8||1054.8||1054.8||0
1624007620000|2021-06-18 09:13:40||1054||1054||1054||1054|0
1624007630000|2021-06-18 09:13:50|1055|1054.2|1055|1054.6|1055|1054.6|1054.2|1054|1200
1624007640000|2021-06-18 09:14:00|1054.8|1054.4|1054.8|1054.6|1054.8|1054.6|1054.6|1054.4|1500
1624007650000|2021-06-18 09:14:10|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|1054.6|1054.4|3
1624007690000|2021-06-18 09:14:50||1054||1054||1054||1054|1088
1624007770000|2021-06-18 09:16:10|1054.8|1054.2|1054.8|1054.6|1054.8|1054.6|1054.8|1054.2|2038
1624007780000|2021-06-18 09:16:20|1054.6|1054.4|1054.2|1054|1054.6|1054.6|1054.2|1054|1750
1624007790000|2021-06-18 09:16:30|1054|1053.8|1054.2|1053.4|1054.2|1053.8|1053.2|1053|9789
1624007800000|2021-06-18 09:16:40|1054|1053.2|1053.6|1052.8|1054|1053.2|1053.6|1052.8|0
1624007810000|2021-06-18 09:16:50||1053||1053||1053||1053|0
1624007820000|2021-06-18 09:17:00|1053.8|1053.2|1054.2|1053.4|1054.2|1053.6|1053.8|1053.2|180
1624007860000|2021-06-18 09:17:40|1053.8|1053.6|1054.2|1053.6|1054.2|1053.6|1053.8|1053.6|800
1624007870000|2021-06-18 09:17:50|1054|1053.4|1054|1053.4|1054|1053.4|1054|1053.4|0
1624007890000|2021-06-18 09:18:10|1053.8|1053.2|1053.6|1052.8|1053.8|1053.2|1053.4|1052.8|484
1624007900000|2021-06-18 09:18:20|1053.4|1052.6|1053|1052.6|1053.4|1052.6|1053|1052.6|0
1624007930000|2021-06-18 09:18:50|1053.2|1052.4|1053|1052|1053.2|1052.4|1053|1052|0
1624007940000|2021-06-18 09:19:00||1052.2||1052.2||1052.2||1052.2|0
1624007950000|2021-06-18 09:19:10|1052.8|1052|1053|1052|1053|1052|1052.8|1052|0
1624007960000|2021-06-18 09:19:20||1052.2||1052.2||1052.2||1052.2|0
1624008010000|2021-06-18 09:20:10||1052||1052.2||1052.2||1052|0
1624008050000|2021-06-18 09:20:50|1053.2|1052.4|1053|1052.2|1053.2|1052.6|1053|1052.2|150
1624008060000|2021-06-18 09:21:00|1052.8|1052|1053|1052.2|1053|1052.2|1052.8|1052|753
1624008080000|2021-06-18 09:21:20||1052||1052||1052||1052|0
1624008110000|2021-06-18 09:21:50||1052.2||1052.2||1052.2||1052.2|0
1624008130000|2021-06-18 09:22:10|1053.2|1052.4|1053.2|1052.4|1053.2|1052.4|1053.2|1052.4|0
1624008210000|2021-06-18 09:23:30||1052.6||1052.6||1052.6||1052.6|0
1624008230000|2021-06-18 09:23:50|1052.8|1052.4|1052.8|1052.2|1052.8|1052.4|1052.8|1052.2|215
1624008240000|2021-06-18 09:24:00|1052.6||1052.8||1052.8||1052.6||0
1624008250000|2021-06-18 09:24:10|1053.2|1052.4|1053.2|1052.6|1053.2|1052.8|1053.2|1052.4|318
1624008270000|2021-06-18 09:24:30|1053|1052.4|1052.8|1052|1053|1052.4|1052.8|1052|131
1624008310000|2021-06-18 09:25:10|1053|1052.2|1053|1052.2|1053|1052.2|1053|1052.2|0
1624008330000|2021-06-18 09:25:30|1052.8||1053||1053||1052.8||759
1624008360000|2021-06-18 09:26:00|1052.8||1052.8||1052.8||1052.8||0
1624008380000|2021-06-18 09:26:20|1052.6|1052|1052.8|1052|1052.8|1052|1052.6|1052|1000
1624008400000|2021-06-18 09:26:40|1053|1052.2|1053|1052.2|1053|1052.2|1053|1052.2|0
1624008420000|2021-06-18 09:27:00|1052.8|1052|1052.8|1052|1052.8|1052|1052.8|1052|0
1624008430000|2021-06-18 09:27:10|1052.6||1052.6||1052.6||1052.6||0
1624008440000|2021-06-18 09:27:20|1052.4|1051.8|1052.2|1051.6|1052.4|1051.8|1052.2|1051.6|4
1624008450000|2021-06-18 09:27:30|||||||||200
1624008460000|2021-06-18 09:27:40|1052.4|1051.8|1053|1052.6|1053|1052.8|1052.4|1051.8|1564
1624008470000|2021-06-18 09:27:50|1053.2|1052.8|1054|1053.4|1054|1053.4|1053.2|1052.8|1614
1624008480000|2021-06-18 09:28:00|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|0
1624008510000|2021-06-18 09:28:30|1054|1053.4|1054.2|1053.6|1054.2|1053.6|1054|1053.4|0
1624008520000|2021-06-18 09:28:40||1053.8||1053.8||1053.8||1053.8|0
1624008530000|2021-06-18 09:28:50||1053.6||1053.6||1053.6||1053.6|0
1624008590000|2021-06-18 09:29:50|1054.4|1053.8|1054.6|1054.2|1054.6|1054.2|1054.4|1053.8|767
1624008600000|2021-06-18 09:30:00||1054.4||1054.4||1054.4||1054.2|325
1624008610000|2021-06-18 09:30:10|1055|1054.6|1055|1054.6|1055|1054.6|1055|1054.6|1089
1624008620000|2021-06-18 09:30:20||1054.8||1054.8||1054.8||1054.6|0
1624008630000|2021-06-18 09:30:30|1055.2||1055||1055.4||1055||2877
1624008650000|2021-06-18 09:30:50|1055.4|1055|1055.2|1054.6|1055.6|1055.2|1055.2|1054.6|3059
1624008660000|2021-06-18 09:31:00|1055|1054.4|1054.4|1054.2|1055|1054.4|1054.4|1054|310
1624008670000|2021-06-18 09:31:10|1054.2|1054|1054|1053.4|1054.2|1054|1054|1053.2|0
1624008720000|2021-06-18 09:32:00|||||||||8
1624008740000|2021-06-18 09:32:20|1053.8|1054|1054.6|1053.6|1054.6|1054|1053.8|1053.4|2400
1624008830000|2021-06-18 09:33:50|1054.4|1053.4|1053.6|1052.8|1054.4|1053.4|1053.6|1052.8|5512
1624008850000|2021-06-18 09:34:10|1053.4|1052.6|1053.4|1052.4|1053.4|1052.6|1053.4|1052.4|0
1624008860000|2021-06-18 09:34:20||1052.6||1052.6||1052.6||1052.6|0
1624008870000|2021-06-18 09:34:30|1053.6||1053.6||1053.6||1053.6||0
1624008880000|2021-06-18 09:34:40||1052.8||1053||1053||1052.8|0
1624008910000|2021-06-18 09:35:10|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|0
1624008940000|2021-06-18 09:35:40|1053||1053||1053||1053||0
1624008980000|2021-06-18 09:36:20|1053.4|1053|1053.4|1052.8|1053.8|1053.6|1053.4|1052.8|2200
1624008990000|2021-06-18 09:36:30|1053.2|1052.6|1052.8|1052.4|1053.2|1052.6|1052.8|1052.2|252
1624009000000|2021-06-18 09:36:40|1053|1052.6|1053.2|1052.6|1053.2|1052.6|1053|1052.6|750
1624009050000|2021-06-18 09:37:30|1053.4|1053|1053.6|1053.4|1053.6|1053.4|1053.4|1053|2400
1624009060000|2021-06-18 09:37:40|1053.8|1053.6|1054.2|1053.6|1054.2|1053.6|1053.8|1053.6|10
1624009070000|2021-06-18 09:37:50|1054|1053.4|1054|1053.6|1054|1053.6|1054|1053.4|0
1624009090000|2021-06-18 09:38:10|1053.8|1053.4|1054.2|1053.8|1054.6|1054.2|1053.8|1053.4|4158
1624009100000|2021-06-18 09:38:20|1054|1053.6|1054|1053.4|1054|1053.6|1054|1053.4|0
1624009130000|2021-06-18 09:38:50|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|20
1624009140000|2021-06-18 09:39:00|1054|1053.4|1054.2|1054|1054.2|1054|1054|1053.4|5504
1624009170000|2021-06-18 09:39:30|1054.4|1054.2|1055.4|1054.6|1055.4|1054.6|1054.4|1054.2|1216
1624009190000|2021-06-18 09:39:50|1055.6|1054.8|1055.4|1055|1055.6|1055|1055.4|1054.8|0
1624009200000|2021-06-18 09:40:00|1055.6|1055.2|1055.4|1055.2|1056.2|1055.2|1055.4|1055.2|393
1624009210000|2021-06-18 09:40:10||1055||1055.2||1055.2||1055|320
1624009270000|2021-06-18 09:41:10|1055.2|1055|1055.4|1054.8|1055.6|1055|1055.2|1054.6|353
1624009280000|2021-06-18 09:41:20|1055.6||1055.6||1055.8||1055.6||0
1624009290000|2021-06-18 09:41:30|1055.8|1055|1055.8|1055|1055.8|1055|1055.8|1055|500
1624009300000|2021-06-18 09:41:40|1055.6||1055.6||1055.6||1055.6||0
1624009360000|2021-06-18 09:42:40|1055.8|1055.2|1055.6|1055|1056|1055.2|1055.6|1055|1030
1624009380000|2021-06-18 09:43:00|1055.4||1055.4||1055.4||1055.4||0
1624009390000|2021-06-18 09:43:10|1055.2|1054.8|1055.4|1054.8|1055.4|1055|1055.2|1054.8|818
1624009440000|2021-06-18 09:44:00||1055||1055.2||1055.2||1055|0
1624009450000|2021-06-18 09:44:10|1055.6|1055.4|1056.2|1055.4|1056.4|1056|1055.6|1055.4|1474
1624009480000|2021-06-18 09:44:40|1056|1055.6|1056|1055.4|1056|1055.6|1056|1055.4|4
1624009490000|2021-06-18 09:44:50|1055.8||1055.8||1055.8||1055.8||0
1624009500000|2021-06-18 09:45:00|1056||1056||1056||1056||0
1624009570000|2021-06-18 09:46:10|1056.4|1055.6|1057|1056.2|1057|1056.2|1056.4|1055.6|39
1624009580000|2021-06-18 09:46:20|1056.8|1056|1057|1056.2|1057|1056.2|1056.8|1056|400
1624009600000|2021-06-18 09:46:40|1056.8|1056.4|1057|1056.8|1057.2|1056.8|1056.8|1056.4|2503
1624009610000|2021-06-18 09:46:50|1057.2|1056.6|1056.8|1056.6|1057.2|1056.6|1056.8|1056.6|0
1624009620000|2021-06-18 09:47:00|1057|1056.4|1057.2|1056.6|1057.2|1056.6|1056.6|1056.4|26
1624009650000|2021-06-18 09:47:30|1057||1057||1057||1057||0
1624009660000|2021-06-18 09:47:40|1057.2||1057.2||1057.2||1057.2||0
1624009700000|2021-06-18 09:48:20|1057.4|1056.8|1057.6|1056.8|1057.6|1056.8|1057.2|1056.8|1000
1624009710000|2021-06-18 09:48:30|1057.8|1057|1057.4|1057.2|1057.8|1057.2|1057.4|1057|0
1624009740000|2021-06-18 09:49:00||1057||1057||1057||1057|250
1624009760000|2021-06-18 09:49:20|1057.6|1057.2|1057.4|1057.2|1057.8|1057.2|1057.4|1057.2|282
1624009770000|2021-06-18 09:49:30|1057.6|1057.4|1057.4|1056.8|1057.8|1057.4|1057.4|1056.6|1015
1624009780000|2021-06-18 09:49:40|||||||||47
1624009790000|2021-06-18 09:49:50|1057.2|1056.6|1057|1056.6|1057.2|1056.8|1056.8|1056.2|792
1624009800000|2021-06-18 09:50:00|1056.8|1056.4|1056|1055.2|1056.8|1056.4|1055.6|1055|3269
1624009810000|2021-06-18 09:50:10|1055.8|1055.4|1056.2|1055.6|1056.4|1055.8|1055.6|1055.2|2357
1624009820000|2021-06-18 09:50:20|1056|1055.4|1055.2|1054.8|1056.2|1055.6|1055|1054.8|7995
1624009830000|2021-06-18 09:50:30|1055|1054.6|1054.6|1054|1056.4|1055.8|1053.8|1053|18092
1624009840000|2021-06-18 09:50:40|1054.4|1053.8|1053.6|1052.8|1054.6|1053.8|1053.2|1052.4|8557
1624009850000|2021-06-18 09:50:50|1053.8|1053|1054|1053.4|1054.4|1053.6|1053.8|1053|785
1624009860000|2021-06-18 09:51:00|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|1053.8|1053.2|250
1624009870000|2021-06-18 09:51:10|1053.6|1053|1053.4|1052.6|1053.8|1053|1053.2|1052.6|1148
1624009880000|2021-06-18 09:51:20|1053.2|1052.4|1051.8|1051|1053.2|1052.4|1051.6|1051|8100
1624009890000|2021-06-18 09:51:30|1052|1051.2|1051.4|1050.8|1052|1051.2|1051.4|1050.8|444
1624009900000|2021-06-18 09:51:40|1051.2|1051|1051.8|1051|1052|1051.4|1051.2|1050.8|1969
1624009910000|2021-06-18 09:51:50|1051.6|1051.4|1051.2|1050.8|1051.6|1051.4|1051.2|1050.8|2182
1624009920000|2021-06-18 09:52:00|1051.6|1051|1053|1052.2|1053.2|1052.2|1051.2|1050.8|1080
1624009930000|2021-06-18 09:52:10|1053.2|1052.4|1053.4|1052.6|1053.4|1052.8|1053|1052.4|1315
1624009940000|2021-06-18 09:52:20|1053.2|1052.4|1053.8|1053|1054|1053|1052.8|1052.4|3046
1624009950000|2021-06-18 09:52:30|1053.6|1053.2|1053.8|1053|1054|1053.2|1053.6|1052.8|610
1624009960000|2021-06-18 09:52:40|1054|1053.2|1053.8|1053|1054|1053.6|1053.4|1052.6|4002
1624009970000|2021-06-18 09:52:50|1054|1053.2|1054|1053.2|1054|1053.4|1053.8|1053.2|675
1624009980000|2021-06-18 09:53:00||1053.4||1053.4||1053.4||1053.2|544
1624009990000|2021-06-18 09:53:10|1053.8|1053.6|1054|1053.4|1054|1053.6|1053.8|1053.2|1340
1624010000000|2021-06-18 09:53:20|1053.8|1053.2|1053.8|1053.2|1053.8|1053.4|1053.6|1053.2|1327
1624010010000|2021-06-18 09:53:30|1054|1053.4|1054|1053.2|1054.2|1053.6|1054|1053.2|568
1624010020000|2021-06-18 09:53:40|1053.8|1053.4|1054|1053.4|1054|1053.6|1053.8|1053.2|1276
1624010030000|2021-06-18 09:53:50|1054.4|1053.6|1054.6|1053.8|1055.2|1054.4|1054.4|1053.6|2329
1624010040000|2021-06-18 09:54:00|1055|1053.6|1054.8|1054.2|1055.2|1054.4|1054.6|1053.6|362
1624010050000|2021-06-18 09:54:10|1055|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.2|1963
1624010060000|2021-06-18 09:54:20|||||||||675
1624010070000|2021-06-18 09:54:30||1054.4||1054.2||1054.4||1054.2|900
1624010080000|2021-06-18 09:54:40|1054.8|1054.4|1055|1054.4|1055.4|1054.6|1054.8|1054.2|1360
1624010090000|2021-06-18 09:54:50|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|675
1624010100000|2021-06-18 09:55:00|||||||||560
1624010110000|2021-06-18 09:55:10|1055|1054.4|1055|1054.4|1055.2|1054.6|1055|1054.4|1534
1624010120000|2021-06-18 09:55:20|1054.8||1054.8||1054.8||1054.8||300
1624010130000|2021-06-18 09:55:30|1055|1054.6|1055|1054.4|1055.2|1054.6|1054.8|1054.4|1066
1624010140000|2021-06-18 09:55:40|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1054.8|1054.6|1017
1624010150000|2021-06-18 09:55:50|1055|1054.4|1054.8|1054.4|1055|1054.4|1054.8|1054.4|806
1624010160000|2021-06-18 09:56:00|1055|1054.6|1055.4|1055|1055.4|1055|1054.8|1054.6|545
1624010170000|2021-06-18 09:56:10|||||||||1288
1624010180000|2021-06-18 09:56:20|1055.6|1055.2|1055.8|1055.2|1055.8|1055.2|1055.6|1055.2|1017
1624010190000|2021-06-18 09:56:30|1055.6|1055|1055.4|1055|1055.6|1055.2|1055.4|1055|215
1624010200000|2021-06-18 09:56:40|1055.6|1055.2|1055.4|1054.8|1055.6|1055.2|1055.2|1054.8|1836
1624010210000|2021-06-18 09:56:50|1055.6|1055|1055.6|1055.2|1055.6|1055.2|1055.6|1055|1398
1624010220000|2021-06-18 09:57:00|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|337
1624010230000|2021-06-18 09:57:10|1055.2|1054.8|1055.6|1054.8|1055.8|1055.2|1055.2|1054.8|1660
1624010240000|2021-06-18 09:57:20|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|663
1624010250000|2021-06-18 09:57:30|1055.6|1055.2|1055.6|1055|1055.6|1055.2|1055.4|1055|836
1624010260000|2021-06-18 09:57:40|1055.4|1055.2|1055.4|1055|1055.4|1055.2|1055.4|1055|1018
1624010270000|2021-06-18 09:57:50|1055.2|1054.8|1055|1054.4|1055.2|1054.8|1055|1054.4|3664
1624010280000|2021-06-18 09:58:00|1055.2|1054.6|1055.2|1054.8|1055.6|1054.8|1055.2|1054.6|901
1624010290000|2021-06-18 09:58:10|1055|1055|1055.2|1054.6|1055.2|1055|1055|1054.4|1429
1624010300000|2021-06-18 09:58:20||1054.8||1054.8||1054.8||1054.6|785
1624010310000|2021-06-18 09:58:30|1055.4|1055|1055.4|1054.8|1055.6|1055|1055.4|1054.8|928
1624010320000|2021-06-18 09:58:40|1055.6|1055|1055.6|1055|1055.6|1055.2|1055.4|1055|1291
1624010330000|2021-06-18 09:58:50|1055.4|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|1060
1624010340000|2021-06-18 09:59:00|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.2|1054.8|371
1624010350000|2021-06-18 09:59:10|1054.8|1054.6|1055.6|1055.2|1055.8|1055.2|1054.8|1054.6|2393
1624010360000|2021-06-18 09:59:20|1055.4|1055|1055.4|1054.8|1055.6|1055|1055.4|1054.8|620
1624010370000|2021-06-18 09:59:30|1055.6|1055|1055.6|1055|1056|1055.4|1055.6|1055|1558
1624010380000|2021-06-18 09:59:40|1055.8|1054.8|1055.6|1055.2|1056|1055.6|1055.4|1054.8|4886
1624010390000|2021-06-18 09:59:50|1055.8|1055.4|1055.8|1055.4|1055.8|1055.6|1055.6|1055.4|412
1624010400000|2021-06-18 10:00:00|1056|1055.6|1055.8|1055.2|1056.2|1055.6|1055.8|1055.2|808
1624010420000|2021-06-18 10:00:20|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|0
1624010430000|2021-06-18 10:00:30|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055|1054.4|74
1624010440000|2021-06-18 10:00:40|1055.6||1055.6||1055.6||1055.6||0
1624010470000|2021-06-18 10:01:10|1055.4|1055|1055.4|1054.8|1055.4|1055|1055.4|1054.8|603
1624010480000|2021-06-18 10:01:20||1055||1055||1055||1055|0
1624010490000|2021-06-18 10:01:30|1055.6||1055.6||1055.6||1055.6||0
1624010510000|2021-06-18 10:01:50||1054.8||1054.8||1054.8||1054.8|0
1624010520000|2021-06-18 10:02:00|1055.4||1055.4||1055.4||1055.4||0
1624010530000|2021-06-18 10:02:10|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|0
1624010560000|2021-06-18 10:02:40|1055.8|1055.2|1056|1055.4|1056.2|1055.4|1055.8|1055.2|123
1624010580000|2021-06-18 10:03:00||1055.6||1055.6||1055.6||1055.6|0
1624010600000|2021-06-18 10:03:20|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.8|1055.2|107
1624010610000|2021-06-18 10:03:30|1055.6|1055|1055|1054.4|1055.6|1055|1055|1054.4|912
1624010620000|2021-06-18 10:03:40|1054.8|1054.6|1054.6|1054|1054.8|1054.6|1054.6|1054|351
1624010630000|2021-06-18 10:03:50|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|100
1624010640000|2021-06-18 10:04:00|1054.2|1053.6|1053.4|1052.8|1054.2|1053.6|1053.4|1052.8|250
1624010650000|2021-06-18 10:04:10|1053.6|1053|1054.2|1053.4|1054.2|1053.4|1053.6|1053|626
1624010660000|2021-06-18 10:04:20|1054.4|1053.6|1054.4|1053.8|1054.6|1053.8|1054.4|1053.6|0
1624010670000|2021-06-18 10:04:30|1054.2|1053.6|1054.2|1053.6|1054.2|1053.6|1054|1053.6|80
1624010680000|2021-06-18 10:04:40|1054||1054||1054||1054||0
1624010700000|2021-06-18 10:05:00|1053.8|1053.4|1053.8|1053.2|1053.8|1053.4|1053.8|1053.2|0
1624010730000|2021-06-18 10:05:30|1053.6|1053|1053|1052.4|1053.6|1053|1053|1052.2|1548
1624010750000|2021-06-18 10:05:50|1053.2|1052.6|1053.4|1052.6|1053.4|1052.6|1053.2|1052.6|0
1624010770000|2021-06-18 10:06:10||1052.8||1052.8||1052.8||1052.8|0
1624010780000|2021-06-18 10:06:20|1053.6|1053|1053.6|1052.8|1053.6|1053|1053.4|1052.8|0
1624010790000|2021-06-18 10:06:30|1053.8|1053|1053.8|1053|1053.8|1053|1053.6|1053|0
1624010800000|2021-06-18 10:06:40|1053.6|1053.2|1054|1053.4|1054|1053.4|1053.6|1053.2|0
1624010830000|2021-06-18 10:07:10|1054.2|1053.2|1053.8|1053.2|1054.2|1053.2|1053.8|1053.2|0
1624010870000|2021-06-18 10:07:50|1053.6|1053|1053.4|1053|1053.6|1053|1053.4|1052.8|0
1624010880000|2021-06-18 10:08:00|1053.2|1052.8|1053.2|1053|1053.4|1053|1053.2|1052.8|3
1624010890000|2021-06-18 10:08:10|1053.4|1052.6|1053.2|1052.4|1053.4|1052.6|1053.2|1052.4|125
1624010900000|2021-06-18 10:08:20|1053|1052.6|1053|1052.4|1053|1052.6|1053|1052.4|370
1624010930000|2021-06-18 10:08:50|1052.8|1052.2|1052.8|1052|1052.8|1052.2|1052.8|1052|0
1624010980000|2021-06-18 10:09:40||1052.2||1052.2||1052.2||1052.2|0
1624010990000|2021-06-18 10:09:50|1052.6|1052.4|1052.6|1052|1052.6|1052.4|1052.6|1052|3
1624011000000|2021-06-18 10:10:00|1052.4|1051.8|1053|1052.4|1053|1052.4|1052|1051.4|3254
1624011010000|2021-06-18 10:10:10|1053.2|1052.6|1053.6|1052.8|1053.8|1052.8|1053.2|1052.4|0
1624011020000|2021-06-18 10:10:20|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|0
1624011040000|2021-06-18 10:10:40|1053.2|1052.4|1053.4|1052.8|1053.4|1052.8|1053.2|1052.4|2400
1624011050000|2021-06-18 10:10:50||1052.6||1052.8||1052.8||1052.6|0
1624011060000|2021-06-18 10:11:00|1053.2|1052.6|1053.6|1052.8|1053.6|1053|1053.2|1052.6|3771
1624011070000|2021-06-18 10:11:10|1053.8|1053.6|1053|1052.6|1054|1053.6|1053|1052.6|2262
1624011080000|2021-06-18 10:11:20||1052.4||1052.4||1052.6||1052.4|20
1624011090000|2021-06-18 10:11:30|1053.2|1052.6|1054|1053.2|1054|1053.2|1053.2|1052.6|615
1624011100000|2021-06-18 10:11:40|1054.2|1053.4|1054|1053.2|1054.2|1053.6|1054|1053.2|2000
1624011110000|2021-06-18 10:11:50||1053.4||1053.2||1053.4||1053.2|0
1624011130000|2021-06-18 10:12:10|1053.8|1053|1054.2|1053.8|1054.2|1053.8|1053.8|1053|380
1624011140000|2021-06-18 10:12:20|1054.4|1054|1054.4|1053.8|1055|1054.4|1054.4|1053.6|2606
1624011150000|2021-06-18 10:12:30|1054.6|1053.6|1054.6|1053.8|1054.6|1053.8|1054.6|1053.6|0
1624011180000|2021-06-18 10:13:00|1054.4|1053.6|1053.8|1053.2|1054.4|1053.6|1053.6|1053|324
1624011190000|2021-06-18 10:13:10|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|0
1624011200000|2021-06-18 10:13:20|1053|1053.2|1053.6|1053|1053.6|1053.2|1053|1052.8|4000
1624011210000|2021-06-18 10:13:30|1053.4|1052.8|1053.2|1052.4|1053.4|1052.8|1053.2|1052.4|0
1624011220000|2021-06-18 10:13:40|1053.4||1053.2||1053.4||1053.2||0
1624011230000|2021-06-18 10:13:50|1053|1052.2|1053|1052.2|1053|1052.2|1053|1052.2|0
1624011240000|2021-06-18 10:14:00|1052.8|1052|1052.6|1051.8|1052.8|1052|1052.6|1051.8|180
1624011270000|2021-06-18 10:14:30|1052.4|1051.6|1052.4|1052|1052.4|1052|1052.4|1051.6|0
1624011280000|2021-06-18 10:14:40|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.8|101
1624011290000|2021-06-18 10:14:50|1052.4|1052|1052.4|1052|1052.4|1052|1052.4|1052|0
1624011310000|2021-06-18 10:15:10|1052.2|1051.8|1052|1051.4|1052.2|1051.8|1052|1051.4|1222
1624011320000|2021-06-18 10:15:20|1052.2|1051.2|1052|1051.4|1052.2|1051.4|1052|1051.2|0
1624011330000|2021-06-18 10:15:30|1051.8|1051.2|1051.8|1051|1051.8|1051.2|1051.8|1051|100
1624011360000|2021-06-18 10:16:00|1051.6|1050.8|1051|1050.4|1051.6|1050.8|1051|1050.4|222
1624011380000|2021-06-18 10:16:20|1050.8|1050.2|1050.8|1050|1050.8|1050.2|1050.8|1050|0
1624011400000|2021-06-18 10:16:40|1050.6|1050.2|1050.6|1050|1050.6|1050.2|1050.6|1050|203
1624011420000|2021-06-18 10:17:00|||||||||500
1624011430000|2021-06-18 10:17:10|1050.8|1050.2|1050.8|1050.2|1051|1050.6|1050.8|1050.2|1740
1624011440000|2021-06-18 10:17:20|1051|1050.4|1051|1050.4|1051|1050.4|1050.8|1050.4|0
1624011470000|2021-06-18 10:17:50|1050.8|1050.2|1051|1050.2|1051|1050.4|1050.8|1050.2|692
1624011480000|2021-06-18 10:18:00||1050.4||1050.4||1050.4||1050.4|0
1624011500000|2021-06-18 10:18:20|1050.8|1050.6|1051|1050.6|1051|1050.6|1050.8|1050.6|250
1624011540000|2021-06-18 10:19:00|1051.4|1050.8|1051.4|1051|1051.4|1051|1051.4|1050.8|1013
1624011560000|2021-06-18 10:19:20|1051.2|1050.8|1051.4|1050.8|1051.4|1050.8|1051.2|1050.6|1
1624011570000|2021-06-18 10:19:30||1051||1051||1051||1051|0
1624011580000|2021-06-18 10:19:40|1051.6|1051.2|1051.2|1050.6|1051.6|1051.2|1051.2|1050.6|1193
1624011590000|2021-06-18 10:19:50|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|0
1624011600000|2021-06-18 10:20:00|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|0
1624011620000|2021-06-18 10:20:20|1051|1050.4|1050.8|1050.2|1051|1050.4|1050.8|1050.2|235
1624011630000|2021-06-18 10:20:30|1050.6||1050.6||1050.6||1050.6||0
1624011640000|2021-06-18 10:20:40|1050.8||1050.8||1050.8||1050.8||0
1624011660000|2021-06-18 10:21:00|1050.6||1050.6||1050.6||1050.6||0
1624011670000|2021-06-18 10:21:10|1050.4|1050|1050.8|1050.2|1051|1050.6|1050.2|1050|6595
1624011680000|2021-06-18 10:21:20|1050.6|1050.4|1050.8|1050.2|1050.8|1050.4|1050.6|1050.2|550
1624011690000|2021-06-18 10:21:30|1051|1050.4|1051|1050.2|1051|1050.6|1050.8|1050.2|300
1624011700000|2021-06-18 10:21:40||1050.4||1050.4||1050.4||1050.4|20
1624011740000|2021-06-18 10:22:20|1051.2|1050.6|1051.6|1051.2|1052|1051.4|1051.2|1050.6|1583
1624011760000|2021-06-18 10:22:40|1051.4|1051|1051.2|1050.4|1051.4|1051|1051|1050.4|3
1624011780000|2021-06-18 10:23:00|1051|1050.6|1051|1050.8|1051|1050.8|1051|1050.6|0
1624011790000|2021-06-18 10:23:10||1050.6||1050.8||1050.8||1050.6|0
1624011800000|2021-06-18 10:23:20||1050.6||1050.6||1050.6||1050.6|0
1624011820000|2021-06-18 10:23:40|1051.2|1050.8|1051.4|1050.8|1051.4|1050.8|1051.2|1050.8|17
1624011830000|2021-06-18 10:23:50|1051.6|1051|1051.8|1051.2|1051.8|1051.2|1051.6|1051|0
1624011850000|2021-06-18 10:24:10|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1624011890000|2021-06-18 10:24:50|1052.2||1052.2||1052.2||1052.2||0
1624011900000|2021-06-18 10:25:00|1052|1051.2|1051.4|1050.8|1052|1051.4|1051.4|1050.8|2108
1624011910000|2021-06-18 10:25:10|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|0
1624011920000|2021-06-18 10:25:20||1050.8||1050.8||1050.8||1050.8|0
1624011930000|2021-06-18 10:25:30|1051.4|1051|1052.4|1051.8|1052.4|1051.8|1051.4|1051|1317
1624011940000|2021-06-18 10:25:40|1052.2|1051.6|1052|1051.4|1052.2|1051.6|1051.8|1051.4|250
1624011950000|2021-06-18 10:25:50|1052.2||1052.2||1052.2||1052.2||0
1624011960000|2021-06-18 10:26:00|1052|1051.2|1051.8|1051.2|1052|1051.2|1051.8|1051.2|0
1624011970000|2021-06-18 10:26:10|1052||1052||1052||1052||0
1624011980000|2021-06-18 10:26:20||1051.4||1051.4||1051.4||1051.4|0
1624011990000|2021-06-18 10:26:30|1052.2|1051.6|1052.2|1051.6|1052.2|1051.8|1052.2|1051.6|0
1624012000000|2021-06-18 10:26:40|1052.4||1052.2||1052.4||1052.2||0
1624012020000|2021-06-18 10:27:00|1052||1052||1052||1052||0
1624012030000|2021-06-18 10:27:10|1052.2||1052.2||1052.2||1052.2||0
1624012050000|2021-06-18 10:27:30|||||||||561
1624012060000|2021-06-18 10:27:40|1052|1051.4|1052|1051.4|1052.2|1051.4|1052|1051.4|0
1624012090000|2021-06-18 10:28:10||1051.6||1051.6||1051.6||1051.6|0
1624012100000|2021-06-18 10:28:20|1051.8|1051.4|1052.2|1051.4|1052.2|1051.4|1051.8|1051.4|300
1624012110000|2021-06-18 10:28:30|1052||1052||1052||1052||0
1624012130000|2021-06-18 10:28:50|1052.2|1051.6|1052.4|1051.8|1052.4|1051.8|1052.2|1051.6|0
1624012140000|2021-06-18 10:29:00|1052.2||1052.2||1052.2||1052.2||100
1624012150000|2021-06-18 10:29:10|||||||||50
1624012180000|2021-06-18 10:29:40||1051.6||1051.6||1051.6||1051.6|0
1624012190000|2021-06-18 10:29:50||1051.8||1051.6||1051.8||1051.6|0
1624012200000|2021-06-18 10:30:00||1051.8||1051.8||1051.8||1051.8|0
1624012210000|2021-06-18 10:30:10|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.4|331
1624012220000|2021-06-18 10:30:20|1051.8|1051.4|1052|1051.4|1052|1051.4|1051.8|1051.4|211
1624012230000|2021-06-18 10:30:30|1051.8|1051.2|1051.6|1051.4|1051.8|1051.4|1051.6|1051|0
1624012240000|2021-06-18 10:30:40|1051.8||1051.8||1051.8||1051.8||0
1624012250000|2021-06-18 10:30:50|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1050.8|3
1624012260000|2021-06-18 10:31:00|1051.2|1050.8|1051.4|1051|1051.4|1051|1051.2|1050.6|2
1624012280000|2021-06-18 10:31:20|1051.2|1050.8|1051.4|1050.8|1051.4|1050.8|1051.2|1050.8|419
1624012290000|2021-06-18 10:31:30|1051.2|1050.6|1051|1050.4|1051.2|1050.6|1050.8|1050.4|0
1624012300000|2021-06-18 10:31:40|1050.8|1050.2|1050.8|1050.2|1050.8|1050.2|1050.6|1050.2|0
1624012310000|2021-06-18 10:31:50|1050.6|1050|1050.6|1050|1050.6|1050|1050.6|1050|0
1624012320000|2021-06-18 10:32:00|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|1050.8|1050.4|0
1624012330000|2021-06-18 10:32:10|1050.6|1050.2|1051.2|1050.6|1051.2|1050.8|1050.6|1050.2|2113
1624012350000|2021-06-18 10:32:30|1051.4|1050.8|1051.4|1051|1051.4|1051|1051.4|1050.8|0
1624012370000|2021-06-18 10:32:50|1051.6|1051.2|1051.6|1051|1051.8|1051.2|1051.6|1051|1301
1624012380000|2021-06-18 10:33:00|1051.4|1050.8|1051|1050.4|1051.4|1050.8|1051|1050.4|546
1624012390000|2021-06-18 10:33:10||1050.6||1050.4||1050.6||1050.4|0
1624012400000|2021-06-18 10:33:20|1051.2|1050.6|1051.4|1050.8|1051.4|1050.8|1051.2|1050.6|1274
1624012420000|2021-06-18 10:33:40||1050.6||1050.6||1050.6||1050.6|0
1624012430000|2021-06-18 10:33:50|1051.2||1051.2||1051.2||1051||400
1624012440000|2021-06-18 10:34:00|1051|1050.4|1050.8|1050.2|1051|1050.4|1050.8|1050.2|4900
1624012450000|2021-06-18 10:34:10|1050.6|1050|1050.4|1050|1050.6|1050|1050.2|1049.2|9602
1624012460000|2021-06-18 10:34:20|1050.6|1050.2|1050.6|1050.4|1050.6|1050.4|1050.6|1050.2|748
1624012470000|2021-06-18 10:34:30|1050.8||1051||1051||1050.8||0
1624012480000|2021-06-18 10:34:40|1050.8|1050|1050.8|1050.4|1051|1050.6|1050.6|1049.8|2998
1624012500000|2021-06-18 10:35:00|1051|1050.6|1050.8|1050.2|1051|1050.8|1050.4|1050|1432
1624012510000|2021-06-18 10:35:10|1051|1050.4|1050.8|1050.2|1051|1050.4|1050.8|1050.2|500
1624012520000|2021-06-18 10:35:20||1050.4||1050.2||1050.4||1050.2|0
1624012530000|2021-06-18 10:35:30|1051|1050.4|1051.4|1051|1051.4|1051|1051|1050.4|1409
1624012540000|2021-06-18 10:35:40|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|2523
1624012550000|2021-06-18 10:35:50|1051.8|1051.6|1052.2|1051.6|1052.2|1051.8|1051.8|1051.6|400
1624012560000|2021-06-18 10:36:00|1052|1051.4|1051.8|1051.4|1052|1051.4|1051.8|1051.4|4850
1624012570000|2021-06-18 10:36:10|1052||1052||1052||1052||0
1624012600000|2021-06-18 10:36:40|1052.2|1051.6|1052.2|1051.8|1052.2|1051.8|1052.2|1051.4|540
1624012610000|2021-06-18 10:36:50||1051.6||1052||1052||1051.6|0
1624012630000|2021-06-18 10:37:10|1052|1051.8|1052.2|1051.8|1052.6|1052.2|1052|1051.8|3501
1624012680000|2021-06-18 10:38:00|1052|1051.6|1052|1051.6|1052|1051.6|1052|1051.6|1000
1624012690000|2021-06-18 10:38:10|1052.2|1051.8|1052.2|1051.8|1052.2|1052|1052.2|1051.8|130
1624012700000|2021-06-18 10:38:20||1052||1052||1052||1052|732
1624012710000|2021-06-18 10:38:30|||||||||47
1624012760000|2021-06-18 10:39:20|1052.4|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|3828
1624012780000|2021-06-18 10:39:40|1052.6|1052.2|1052.8|1052.2|1052.8|1052.4|1052.4|1052.2|637
1624012790000|2021-06-18 10:39:50|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.2|225
1624012800000|2021-06-18 10:40:00|1053|1052.6|1053.4|1052.8|1053.4|1052.8|1053|1052.6|753
1624012810000|2021-06-18 10:40:10|1053.2|1052.6|1053|1052.6|1053.2|1053|1053|1052.6|1201
1624012820000|2021-06-18 10:40:20|1052.8|1052.4|1053|1052.4|1053|1052.4|1052.8|1052.4|554
1624012830000|2021-06-18 10:40:30|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|0
1624012840000|2021-06-18 10:40:40|1052.6||1052.6||1052.8||1052.6||50
1624012850000|2021-06-18 10:40:50||1052||1052||1052||1052|0
1624012860000|2021-06-18 10:41:00|1052.4||1052.6||1052.6||1052.4||0
1624012870000|2021-06-18 10:41:10|1052.4||1052.4||1052.4||1052.4||0
1624012910000|2021-06-18 10:41:50|1052.6||1052.6||1052.6||1052.6||0
1624012920000|2021-06-18 10:42:00|1052.4|1051.8|1052.4|1052|1052.4|1052|1052.2|1051.8|3485
1624012930000|2021-06-18 10:42:10|1052.6|1052.2|1052.6|1052|1052.6|1052.2|1052.6|1052|0
1624012950000|2021-06-18 10:42:30|1052.4||1052.4||1052.4||1052.4||0
1624012990000|2021-06-18 10:43:10|1052.2|1051.8|1051.8|1051.4|1052.2|1051.8|1051.8|1051.4|548
1624013000000|2021-06-18 10:43:20|1052|1051.8|1052|1051.6|1052|1051.8|1052|1051.6|250
1624013060000|2021-06-18 10:44:20|1051.8|1051.8|1051.8|1051.6|1051.8|1051.8|1051.8|1051.6|1
1624013070000|2021-06-18 10:44:30|1051.6|1051.4|1051.8|1051.4|1051.8|1051.4|1051.6|1051.4|999
1624013080000|2021-06-18 10:44:40|1052|1051.6|1052.2|1051.4|1052.2|1051.8|1052|1051.4|1068
1624013100000|2021-06-18 10:45:00|1052||1051.8||1052||1051.8||0
1624013110000|2021-06-18 10:45:10|1051.6||1051.8||1051.8||1051.6||368
1624013130000|2021-06-18 10:45:30||1051.6||1051.4||1051.6||1051.4|0
1624013170000|2021-06-18 10:46:10|1052.2|1051.6|1052.2|1051.6|1052.2|1051.8|1052.2|1051.6|11
1624013180000|2021-06-18 10:46:20|1052|1051.4|1052.2|1051.8|1052.2|1051.8|1052|1051.4|1556
1624013210000|2021-06-18 10:46:50|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|1052.4|1052.2|2694
1624013220000|2021-06-18 10:47:00|||||||||686
1624013230000|2021-06-18 10:47:10|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|541
1624013240000|2021-06-18 10:47:20|1052|1051.6|1051.8|1051.4|1052|1051.6|1051.8|1051.4|4075
1624013270000|2021-06-18 10:47:50|1052|1051.6|1052.4|1051.8|1052.4|1051.8|1052|1051.6|113
1624013290000|2021-06-18 10:48:10|1052.6|1052.4|1052.6|1052.4|1052.6|1052.4|1052.6|1052.4|1151
1624013360000|2021-06-18 10:49:20|1052.8|1052.6|1053.2|1052.8|1053.8|1053.2|1052.8|1052.6|2875
1624013370000|2021-06-18 10:49:30|1053|1052.6|1052.8|1052.4|1053|1052.6|1052.6|1052.4|600
1624013380000|2021-06-18 10:49:40|1052.6|1052.6|1052.8|1052.4|1053.2|1052.6|1052.6|1052.4|526
1624013390000|2021-06-18 10:49:50|1052.6|1052.6|1053|1052.4|1053|1052.6|1052.6|1052.4|485
1624013400000|2021-06-18 10:50:00|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|1053.2|1052.8|0
1624013420000|2021-06-18 10:50:20|1053||1053.2||1053.2||1053||1098
1624013500000|2021-06-18 10:51:40|1053|1053|1053.2|1053|1053.2|1053|1053|1053|297
1624013520000|2021-06-18 10:52:00|1053.4|1052.8|1054|1053.4|1054|1053.4|1053.4|1052.8|3211
1624013540000|2021-06-18 10:52:20||1053.6||1053.6||1053.6||1053.6|0
1624013560000|2021-06-18 10:52:40|1053.8|1053.4|1054|1053.6|1054|1053.6|1053.8|1053.2|1000
1624013600000|2021-06-18 10:53:20|1053.8|1053.4|1054|1053.4|1054|1053.4|1053.8|1053.2|527
1624013610000|2021-06-18 10:53:30|1053.8||1053.8||1053.8||1053.8||0
1624013620000|2021-06-18 10:53:40|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|415
1624013640000|2021-06-18 10:54:00|1053.6|1053.2|1053.8|1053.2|1053.8|1053.2|1053.6|1053|0
1624013650000|2021-06-18 10:54:10|1053.6|1053.4|1053.4|1052.8|1053.6|1053.4|1053.4|1052.8|1164
1624013660000|2021-06-18 10:54:20|1053.2|1052.6|1053|1052.4|1053.2|1052.8|1053|1052.4|4800
1624013670000|2021-06-18 10:54:30|||||||||48
1624013680000|2021-06-18 10:54:40|1052.8|1052.8|1053|1052.6|1053|1052.8|1052.8|1052.4|500
1624013690000|2021-06-18 10:54:50|1052.8||1052.8||1052.8||1052.8||0
1624013700000|2021-06-18 10:55:00||1052.4||1052.4||1052.4||1052.4|0
1624013720000|2021-06-18 10:55:20|1053|1052.6|1053|1052.6|1053|1052.8|1052.8|1052.6|2074
1624013750000|2021-06-18 10:55:50||1052.4||1052.4||1052.4||1052.4|0
1624013760000|2021-06-18 10:56:00|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.8|1052.6|0
1624013770000|2021-06-18 10:56:10|1053.2|1052.8|1053.2|1052.8|1053.2|1053|1053.2|1052.8|574
1624013790000|2021-06-18 10:56:30|1053|1052.6|1053|1052.6|1053|1052.6|1053|1052.6|10
1624013800000|2021-06-18 10:56:40|1053.2||1053||1053.2||1053||19
1624013810000|2021-06-18 10:56:50|1053.2||1053||1053.2||1053||0
1624013820000|2021-06-18 10:57:00|1052.8||1052.8||1052.8||1052.8||0
1624013830000|2021-06-18 10:57:10|1052.6|1052.4|1052.8|1052.4|1052.8|1052.4|1052.6|1052.4|252
1624013850000|2021-06-18 10:57:30|1053|1052.6|1053|1052.4|1053|1052.8|1053|1052.4|351
1624013860000|2021-06-18 10:57:40|1052.8||1052.8||1052.8||1052.8||379
1624013890000|2021-06-18 10:58:10|1052.6||1052.8||1052.8||1052.6||350
1624013910000|2021-06-18 10:58:30|1053|1052.6|1053|1052.4|1053|1052.6|1053|1052.4|250
1624013940000|2021-06-18 10:59:00|1053.2|1052.6|1053.2|1052.8|1053.2|1052.8|1053.2|1052.6|190
1624013950000|2021-06-18 10:59:10||1052.6||1052.6||1052.6||1052.6|0
1624013970000|2021-06-18 10:59:30|1053||1053||1053||1053||0
1624013990000|2021-06-18 10:59:50|1052.8|1052.4|1052.8|1052.6|1052.8|1052.6|1052.8|1052.4|722
1624014000000|2021-06-18 11:00:00|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|1052.6|1052.2|982
1624014300000|2021-06-18 11:05:00|1053.2|1052.8|1053|1052.8|1053.2|1052.8|1053|1052.8|302
1624014310000|2021-06-18 11:05:10|1053.2|1052.6|1053|1052.6|1053.2|1052.6|1053|1052.6|250
1624014320000|2021-06-18 11:05:20|1053.2||1053.2||1053.2||1053.2||0
1624014330000|2021-06-18 11:05:30|1053||1053||1053||1053||0
1624014340000|2021-06-18 11:05:40|1053.2||1053.2||1053.2||1053.2||0
1624014350000|2021-06-18 11:05:50|1053||1053.2||1053.2||1053||0
1624014360000|2021-06-18 11:06:00|1053|1052.8|1053|1052.6|1053|1052.8|1053|1052.6|0
1624014370000|2021-06-18 11:06:10|1053.2|1052.8|1053.2|1052.8|1053.4|1053|1053.2|1052.6|483
1624014400000|2021-06-18 11:06:40|||||||||50
1624014410000|2021-06-18 11:06:50|1053.4|1053|1053.4|1052.8|1053.4|1053|1053.4|1052.8|2088
1624014420000|2021-06-18 11:07:00|1053.2||1053.2||1053.2||1053.2||100
1624014440000|2021-06-18 11:07:20|1053|1052.6|1053.4|1052.8|1053.4|1052.8|1053|1052.6|4903
1624014460000|2021-06-18 11:07:40|||||||||100
1624014470000|2021-06-18 11:07:50|1053.2||1053.2||1053.2||1053.2||0
1624014480000|2021-06-18 11:08:00|1053||1053||1053||1053||0
1624014490000|2021-06-18 11:08:10|1052.8|1052.6|1052.6|1052.2|1052.8|1052.6|1052.4|1051.8|2364
1624014500000|2021-06-18 11:08:20|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|3
1624014510000|2021-06-18 11:08:30|1052.2|1051.6|1052.8|1052.2|1052.8|1052.2|1052.2|1051.6|1104
1624014520000|2021-06-18 11:08:40|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|0
1624014530000|2021-06-18 11:08:50|1052.4||1052.4||1052.6||1052.4||200
1624014540000|2021-06-18 11:09:00|1052.2|1051.8|1052.2|1051.8|1052.2|1051.8|1052|1051.8|1500
1624014560000|2021-06-18 11:09:20|1052|1051.6|1052|1051.8|1052.2|1051.8|1052|1051.6|2050
1624014580000|2021-06-18 11:09:40|1052.2||1052.2||1052.2||1052.2||0
1624014600000|2021-06-18 11:10:00|1052.4|1052|1051.8|1051.4|1052.4|1052|1051.6|1051.4|4216
1624014640000|2021-06-18 11:10:40||1051.6||1051.6||1051.6||1051.6|0
1624014650000|2021-06-18 11:10:50||1051.4||1051.4||1051.4||1051.4|0
1624014660000|2021-06-18 11:11:00||1051.6||1051.6||1051.6||1051.6|0
1624014670000|2021-06-18 11:11:10|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.6|1051.2|2723
1624014680000|2021-06-18 11:11:20|1051.8|1051.4|1052.4|1052|1052.4|1052|1051.8|1051.4|468
1624014690000|2021-06-18 11:11:30|1052.6|1052.2|1052.4|1052|1052.6|1052.2|1052.4|1052|36
1624014700000|2021-06-18 11:11:40||1051.8||1051.8||1051.8||1051.8|0
1624014710000|2021-06-18 11:11:50|1052.2|1051.6|1052|1051.4|1052.2|1051.6|1052|1051.4|0
1624014720000|2021-06-18 11:12:00|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.6|1051|0
1624014740000|2021-06-18 11:12:20|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.2|200
1624014770000|2021-06-18 11:12:50||1051.2||1051.2||1051.2||1051.2|0
1624014780000|2021-06-18 11:13:00|1052.2|1051.4|1052.4|1051.6|1052.4|1051.6|1052.2|1051.4|0
1624014800000|2021-06-18 11:13:20|1052.6|1051.8|1052.4|1052|1052.8|1052|1052.4|1051.8|2000
1624014810000|2021-06-18 11:13:30|1052.6|1052.2|1052.8|1052.2|1053|1052.6|1052.6|1052.2|629
1624014820000|2021-06-18 11:13:40|1052.6|1052|1052.6|1052|1052.6|1052|1052.4|1052|300
1624014830000|2021-06-18 11:13:50|1052.8|1052.2|1052.6|1052|1052.8|1052.2|1052.6|1052|150
1624014840000|2021-06-18 11:14:00|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.2|1051.8|0
1624014860000|2021-06-18 11:14:20|1052.2|1052|1052.6|1052|1052.6|1052|1052.2|1052|0
1624014890000|2021-06-18 11:14:50|1052.8|1052.2|1052.6|1052.2|1052.8|1052.2|1052.6|1052.2|0
1624014900000|2021-06-18 11:15:00|1052.4|1052|1052.2|1052|1052.4|1052|1052.2|1051.8|0
1624014910000|2021-06-18 11:15:10|1052.4||1052.6||1052.6||1052.4||0
1624014920000|2021-06-18 11:15:20|1052.4||1052.4||1052.4||1052.4||0
1624014940000|2021-06-18 11:15:40|1052.2||1052.2||1052.2||1052.2||0
1624014950000|2021-06-18 11:15:50|1052.4||1052.6||1052.6||1052.4||0
1624014960000|2021-06-18 11:16:00|1052.4||1052.4||1052.4||1052.2||0
1624014970000|2021-06-18 11:16:10|1052.6|1051.8|1052.4|1051.8|1052.6|1051.8|1052.2|1051.8|253
1624014980000|2021-06-18 11:16:20|1052.6|1052|1052.6|1052|1052.6|1052|1052.6|1052|0
1624014990000|2021-06-18 11:16:30|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.2|1051.8|0
1624015000000|2021-06-18 11:16:40|1052.2||1052.2||1052.2||1052.2||14
1624015010000|2021-06-18 11:16:50|1052.4||1052.2||1052.4||1052.2||0
1624015020000|2021-06-18 11:17:00|1052|1051.6|1052.2|1051.6|1052.2|1051.6|1052|1051.4|292
1624015040000|2021-06-18 11:17:20|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|0
1624015050000|2021-06-18 11:17:30|1052.6|1052|1052.4|1052|1052.6|1052|1052.4|1052|700
1624015070000|2021-06-18 11:17:50|1052.6|1052.2|1052.8|1052.2|1052.8|1052.4|1052.6|1052.2|112
1624015080000|2021-06-18 11:18:00|1052.6|1052|1052.4|1051.8|1052.6|1052|1052.4|1051.8|0
1624015090000|2021-06-18 11:18:10|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|0
1624015100000|2021-06-18 11:18:20|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|1052.4|1051.8|0
1624015120000|2021-06-18 11:18:40|1052.2|1051.6|1052|1051.4|1052.2|1051.6|1052|1051.4|0
1624015150000|2021-06-18 11:19:10|1051.8||1051.8||1052||1051.8||100
1624015160000|2021-06-18 11:19:20||1051.6||1051.4||1051.6||1051.4|1
1624015200000|2021-06-18 11:20:00||1051.2||1051.2||1051.2||1051.2|0
1624015210000|2021-06-18 11:20:10|1051.6|1051.4|1051.8|1051.4|1051.8|1051.6|1051.6|1051.4|0
1624015220000|2021-06-18 11:20:20|1051.6|1051.2|1051.6|1051|1051.6|1051.2|1051.6|1051|250
1624015230000|2021-06-18 11:20:30|1051.4|1050.8|1051.2|1050.8|1051.4|1050.8|1051.2|1050.8|2878
1624015240000|2021-06-18 11:20:40|1051.4||1051.4||1051.4||1051.4||0
1624015250000|2021-06-18 11:20:50|1051.2||1051.2||1051.2||1051.2||0
1624015310000|2021-06-18 11:21:50|1051|1050.6|1051|1050.6|1051|1050.6|1051|1050.4|2237
1624015340000|2021-06-18 11:22:20|||||||||200
1624015360000|2021-06-18 11:22:40|1051.2||1051.2||1051.2||1051.2||0
1624015370000|2021-06-18 11:22:50|1051||1051.2||1051.2||1051||0
1624015380000|2021-06-18 11:23:00||1050.8||1050.8||1050.8||1050.8|0
1624015400000|2021-06-18 11:23:20||1050.6||1050.6||1050.6||1050.6|246
1624015410000|2021-06-18 11:23:30||1050.8||1050.8||1050.8||1050.8|0
1624015440000|2021-06-18 11:24:00||1051||1051||1051||1051|0
1624015450000|2021-06-18 11:24:10|1051.4|1051.2|1051.8|1051.2|1051.8|1051.2|1051.4|1051|1316
1624015460000|2021-06-18 11:24:20|1051.6||1051.6||1051.6||1051.6||0
1624015470000|2021-06-18 11:24:30|1051.4|1051|1051.2|1050.6|1051.4|1051|1051.2|1050.6|523
1624015500000|2021-06-18 11:25:00|1051|1050.4|1050.8|1050.2|1051|1050.4|1050.8|1050.2|357
1624015510000|2021-06-18 11:25:10|1050.2|1050|1050.8|1050.2|1050.8|1050.2|1050.2|1050|4000
1624015520000|2021-06-18 11:25:20|1051|1050.4|1051.4|1050.8|1051.4|1050.8|1051|1050.4|0
1624015530000|2021-06-18 11:25:30|1051.2||1051.2||1051.2||1051.2||0
1624015540000|2021-06-18 11:25:40|1051.4||1051.4||1051.4||1051.4||0
1624015560000|2021-06-18 11:26:00|1051.2|1051|1051.4|1051|1051.4|1051|1051.2|1051|0
1624015580000|2021-06-18 11:26:20|1051.6|1051.2|1051.6|1051|1051.6|1051.2|1051.6|1051|0
1624015590000|2021-06-18 11:26:30|1051.8|1051.2|1051.6|1051|1051.8|1051.2|1051.6|1051|900
1624015620000|2021-06-18 11:27:00|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|0
1624015630000|2021-06-18 11:27:10|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|0
1624015640000|2021-06-18 11:27:20|1051.8|1051.2|1052|1051.6|1052|1051.6|1051.8|1051.2|11
1624015660000|2021-06-18 11:27:40|||||||||100
1624015670000|2021-06-18 11:27:50|1051.8|1051.4|1051.8|1051.2|1052|1051.4|1051.8|1051.2|3
1624015680000|2021-06-18 11:28:00||1051||1051.2||1051.2||1051|0
1624015710000|2021-06-18 11:28:30|||||||||500
1624015720000|2021-06-18 11:28:40|1052|1051.4|1052|1051.6|1052|1051.6|1052|1051.4|0
1624015730000|2021-06-18 11:28:50|||||||||200
1624015790000|2021-06-18 11:29:50|1052.2|1051.8|1052.8|1052.2|1052.8|1052.2|1052.2|1051.8|2724
1624015800000|2021-06-18 11:30:00|1053|1052.4|1052.8|1052.2|1053|1052.4|1052.8|1052.2|1024
1624015820000|2021-06-18 11:30:20|1053|1052.4|1053.4|1053|1053.4|1053|1053|1052.4|10224
1624015830000|2021-06-18 11:30:30|1053.6|1053.2|1053.8|1053.4|1053.8|1053.4|1053.6|1053.2|790
1624015870000|2021-06-18 11:31:10||1053.6||1053.4||1053.6||1053.4|1005
1624015890000|2021-06-18 11:31:30|1054|1053.6|1054.2|1054|1054.2|1054|1054|1053.6|1408
1624015900000|2021-06-18 11:31:40||1053.8||1053.8||1053.8||1053.8|0
1624015920000|2021-06-18 11:32:00|1054|1053.6|1054|1053.4|1054|1053.6|1054|1053.4|0
1624015930000|2021-06-18 11:32:10|1053.4|1053.2|1054|1053.6|1054|1053.6|1053.4|1052.8|9686
1624015940000|2021-06-18 11:32:20|1054.2||1054.2||1054.2||1054.2||0
1624015950000|2021-06-18 11:32:30|1054||1054||1054||1054||0
1624015970000|2021-06-18 11:32:50|||||||||277
1624015990000|2021-06-18 11:33:10|1054.2|1053.8|1055|1054.4|1055|1054.4|1054.2|1053.6|725
1624016000000|2021-06-18 11:33:20||1054.6||1054.6||1054.6||1054.4|270
1624016020000|2021-06-18 11:33:40|1054.8|1054.4|1054.8|1054.6|1054.8|1054.6|1054.8|1054.2|987
1624016030000|2021-06-18 11:33:50|1054.6|1054.2|1055|1054.4|1055|1054.4|1054.6|1054.2|1
1624016050000|2021-06-18 11:34:10|1054.8|1054.2|1054.6|1054.2|1054.8|1054.2|1054.6|1054|548
1624016060000|2021-06-18 11:34:20|1054.8||1054.8||1054.8||1054.8||0
1624016080000|2021-06-18 11:34:40|1055|1054.4|1055|1054.4|1055|1054.4|1055|1054.4|0
1624016090000|2021-06-18 11:34:50|1054.8|1054.6|1055|1054.6|1055.4|1054.8|1054.8|1054.6|5517
1624016100000|2021-06-18 11:35:00|1054.8|1054.4|1054.4|1053.6|1054.8|1054.4|1054.4|1053.6|736
1624016110000|2021-06-18 11:35:10||1053.8||1053.6||1053.8||1053.6|0
1624016120000|2021-06-18 11:35:20||1053.8||1054||1054||1053.8|0
1624016130000|2021-06-18 11:35:30||1053.8||1053.6||1053.8||1053.6|0
1624016140000|2021-06-18 11:35:40||1053.8||1053.8||1053.8||1053.8|60
1624016150000|2021-06-18 11:35:50|1054.2|1053.6|1053.6|1053.2|1054.2|1053.6|1053.6|1053.2|505
1624016160000|2021-06-18 11:36:00||1053||1053||1053.2||1053|0
1624016170000|2021-06-18 11:36:10||1053.2||1053.2||1053.2||1053|0
1624016180000|2021-06-18 11:36:20|1053.4|1053|1053.2|1052.4|1053.4|1053|1053.2|1052.4|0
1624016190000|2021-06-18 11:36:30|1053.4|1052.6|1053.2|1052.6|1053.4|1053|1053.2|1052.6|0
1624016200000|2021-06-18 11:36:40|1053|1052.4|1052.6|1052|1053|1052.4|1052.6|1052|0
1624016220000|2021-06-18 11:37:00|1052.4||1052.4||1052.4||1052.4||0
1624016230000|2021-06-18 11:37:10|1052.2|1051.8|1052.2|1051.6|1052.2|1051.8|1052.2|1051.6|91
1624016240000|2021-06-18 11:37:20|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|724
1624016270000|2021-06-18 11:37:50|1051.8|1051.2|1051.6|1050.8|1051.8|1051.2|1051.6|1050.8|4794
1624016280000|2021-06-18 11:38:00|1051.4|1050.6|1050.6|1050|1051.4|1050.6|1050.6|1050|176
1624016290000|2021-06-18 11:38:10|||||||||1
1624016310000|2021-06-18 11:38:30|1050.4|1049.8|1050|1049.4|1050.4|1050|1049.8|1049|1393
1624016320000|2021-06-18 11:38:40|1050.2|1049.6|1050.4|1049.8|1050.4|1050|1050.2|1049.6|794
1624016340000|2021-06-18 11:39:00|1050.6|1050|1050.8|1050|1050.8|1050.2|1050.6|1050|164
1624016350000|2021-06-18 11:39:10||1050.2||1050.2||1050.2||1050.2|0
1624016360000|2021-06-18 11:39:20||1050||1050.2||1050.2||1050|0
1624016370000|2021-06-18 11:39:30||1050.4||1050.4||1050.4||1050.4|0
1624016380000|2021-06-18 11:39:40|1051|1050.6|1051.4|1050.8|1051.6|1051.2|1051|1050.6|512
1624016390000|2021-06-18 11:39:50|1051.6|1050.6|1051.6|1050.8|1051.6|1050.8|1051.6|1050.6|0
1624016400000|2021-06-18 11:40:00|1051.4|1050.6|1051.6|1051|1051.6|1051|1051.4|1050.6|0
1624016410000|2021-06-18 11:40:10|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|1051.4|1050.8|0
1624016420000|2021-06-18 11:40:20||1050.6||1050.6||1050.6||1050.6|0
1624016430000|2021-06-18 11:40:30||1050.8||1050.8||1051||1050.8|0
1624016440000|2021-06-18 11:40:40||1051||1051||1051||1051|0
1624016450000|2021-06-18 11:40:50|1051.2|1050.6|1051|1050.6|1051.4|1050.6|1051|1050.6|3
1624016460000|2021-06-18 11:41:00|1050.8|1050.4|1050.8|1050.2|1050.8|1050.4|1050.8|1050|564
1624016470000|2021-06-18 11:41:10|1050.6|1050|1050.6|1049.8|1050.6|1050|1050.6|1049.8|0
1624016510000|2021-06-18 11:41:50||1050||1050||1050||1050|0
1624016530000|2021-06-18 11:42:10|1050.8|1050.2|1051|1050.4|1051|1050.6|1050.8|1050.2|1030
1624016550000|2021-06-18 11:42:30||1050.6||1050.4||1050.6||1050.4|0
1624016560000|2021-06-18 11:42:40||1050.6||1050.6||1050.6||1050.6|0
1624016580000|2021-06-18 11:43:00|1050.8|1050.4|1050.8|1050.2|1050.8|1050.4|1050.8|1050.2|253
1624016590000|2021-06-18 11:43:10|1051|1050|1050.8|1050|1051|1050|1050.8|1050|0
1624016600000|2021-06-18 11:43:20|1050.6|1049.8|1050.6|1049.8|1050.6|1049.8|1050.6|1049.8|0
1624016610000|2021-06-18 11:43:30|1050.4||1050.4||1050.4||1050.4||0
1624016630000|2021-06-18 11:43:50|1050.6|1049.6|1050.2|1049.6|1050.6|1049.8|1050|1049.4|856
1624016640000|2021-06-18 11:44:00||1049.4||1049.4||1049.4||1049.4|0
1624016650000|2021-06-18 11:44:10||1049.2||1049.4||1049.4||1049.2|0
1624016670000|2021-06-18 11:44:30|1050|1049.6|1049.4|1048.6|1050|1049.6|1049|1048.4|874
1624016690000|2021-06-18 11:44:50|1049.2|1048.4|1049.6|1048.6|1049.6|1049|1049|1048.4|333
1624016700000|2021-06-18 11:45:00|1049.8|1048.8|1050|1049|1050|1049.2|1049.8|1048.8|0
1624016710000|2021-06-18 11:45:10|1049.8|1048.8|1048.8|1048.2|1049.8|1048.8|1048.6|1048|465
1624016720000|2021-06-18 11:45:20|1049||1049||1049||1049||0
1624016730000|2021-06-18 11:45:30|||||||||200
1624016740000|2021-06-18 11:45:40|1049.2|1048.4|1049.6|1049|1049.6|1049|1049.2|1048.4|837
1624016760000|2021-06-18 11:46:00||1048.8||1048.6||1048.8||1048.6|0
1624016770000|2021-06-18 11:46:10|1049.4|1048.8|1049.2|1049|1049.4|1049|1049.2|1048.6|3193
1624016790000|2021-06-18 11:46:30|1049|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.6|1110
1624016810000|2021-06-18 11:46:50||1048.6||1048.4||1048.6||1048.4|0
1624016820000|2021-06-18 11:47:00|1049|1048.2|1048.6|1048|1049|1048.2|1048.4|1048|0
1624016830000|2021-06-18 11:47:10|1048.4|1047.6|1048.2|1047.6|1048.4|1047.6|1048.2|1047.2|550
1624016840000|2021-06-18 11:47:20|1048.4|1047.8|1049|1048.6|1049|1048.6|1048.4|1047.8|1663
1624016850000|2021-06-18 11:47:30|1049.2|1048.8|1049.6|1048.8|1049.6|1049|1049.2|1048.8|4298
1624016860000|2021-06-18 11:47:40|1049.8|1049|1049.6|1048.8|1049.8|1049.2|1049.6|1048.8|250
1624016870000|2021-06-18 11:47:50|1049.8|1049|1050.6|1049.8|1050.8|1050.6|1049.8|1049|9248
1624016880000|2021-06-18 11:48:00|1050.8|1050|1050|1049.4|1050.8|1050|1050|1049.4|132
1624016890000|2021-06-18 11:48:10|1050.2|1049.6|1050.6|1050.2|1050.6|1050.2|1050.2|1049.6|348
1624016910000|2021-06-18 11:48:30|1050.8|1050.4|1051.8|1051.2|1051.8|1051.2|1050.8|1050.4|830
1624016930000|2021-06-18 11:48:50|1051.6||1051.8||1051.8||1051.6||0
1624016950000|2021-06-18 11:49:10|1051.6|1051.6|1051.8|1051.2|1051.8|1051.6|1051.6|1051.2|1184
1624016980000|2021-06-18 11:49:40|1052||1052||1052.2||1052||0
1624016990000|2021-06-18 11:49:50|1052.2|1051.4|1052.4|1051.8|1052.4|1051.8|1052.2|1051.4|0
1624017000000|2021-06-18 11:50:00|1052.6|1052|1052.2|1051.4|1053|1052.2|1052|1051.2|3313
1624017010000|2021-06-18 11:50:10||1051.6||1051.6||1051.6||1051.6|0
1624017020000|2021-06-18 11:50:20||1051.8||1051.8||1051.8||1051.8|0
1624017030000|2021-06-18 11:50:30|1052.6|1052|1052.8|1052|1052.8|1052|1052.6|1051.6|396
1624017040000|2021-06-18 11:50:40|1052.6|1052.2|1052.6|1052|1052.6|1052.2|1052.6|1052|1439
1624017050000|2021-06-18 11:50:50|1052.4|1051.8|1052.2|1051.4|1052.4|1051.8|1052.2|1051.4|716
1624017060000|2021-06-18 11:51:00|1052.4|1051.6|1052.4|1051.6|1052.6|1051.8|1052.4|1051.6|0
1624017070000|2021-06-18 11:51:10||1051.8||1051.8||1051.8||1051.8|0
1624017080000|2021-06-18 11:51:20|1052.2|1051.6|1052|1051.4|1052.2|1051.6|1052|1051.4|349
1624017110000|2021-06-18 11:51:50|1052.2|1051.6|1052.6|1052.2|1052.8|1052.2|1052.2|1051.6|250
1624017120000|2021-06-18 11:52:00|1052.8|1052|1052.4|1052|1052.8|1052|1052.4|1052|0
1624017140000|2021-06-18 11:52:20|1052.2|1051.8|1052|1051.4|1052.2|1051.8|1052|1051.4|606
1624017150000|2021-06-18 11:52:30||1051.2||1051.2||1051.2||1051.2|0
1624017160000|2021-06-18 11:52:40|1051.8|1051.4|1051.8|1051.2|1052|1051.6|1051.8|1051.2|161
1624017170000|2021-06-18 11:52:50|1052|1051.6|1051.6|1051|1052|1051.6|1051.4|1051|0
1624017180000|2021-06-18 11:53:00|1051.4|1051.2|1051.4|1051|1051.4|1051.2|1051.4|1051|4217
1624017190000|2021-06-18 11:53:10|1051.6|1051.2|1051.6|1051|1052|1051.2|1051.6|1051|152
1624017210000|2021-06-18 11:53:30|1051.4||1051.4||1051.4||1051.4||0
1624017220000|2021-06-18 11:53:40|1051.2||1051.2||1051.4||1051.2||747
1624017230000|2021-06-18 11:53:50|1051.4|1051.2|1051.4|1051|1051.4|1051.2|1051.4|1051|338
1624017280000|2021-06-18 11:54:40|1051.2|1051.2|1051.6|1051.2|1051.8|1051.6|1051.2|1051.2|3938
1624017290000|2021-06-18 11:54:50|1051.4|1051|1051.4|1050.8|1051.4|1051|1051.2|1050.8|862
1624017310000|2021-06-18 11:55:10||1051||1051||1051||1051|0
1624017320000|2021-06-18 11:55:20|1051.6||1051.4||1051.6||1051.4||0
1624017330000|2021-06-18 11:55:30|1051.6||1051.6||1051.6||1051.6||0
1624017340000|2021-06-18 11:55:40||1051.2||1051.2||1051.2||1051.2|0
1624017350000|2021-06-18 11:55:50|1051.8|1051.4|1051.8|1051.4|1051.8|1051.6|1051.8|1051.4|749
1624017360000|2021-06-18 11:56:00|1052|1051.6|1052|1051.2|1052.4|1052|1052|1051.2|880
1624017390000|2021-06-18 11:56:30|1051.8|1051|1051.4|1051|1051.8|1051.2|1051.2|1051|513
1624017400000|2021-06-18 11:56:40|1051.6|1051.2|1051.8|1051.2|1051.8|1051.2|1051.6|1051.2|0
1624017410000|2021-06-18 11:56:50|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|0
1624017420000|2021-06-18 11:57:00|1051.8|1051.2|1052|1051.4|1052.2|1051.6|1051.8|1051.2|30
1624017430000|2021-06-18 11:57:10|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|0
1624017440000|2021-06-18 11:57:20|1052|1051.4|1052|1051.4|1052.2|1051.6|1052|1051.4|0
1624017450000|2021-06-18 11:57:30|1052.2||1052.2||1052.2||1052.2||0
1624017470000|2021-06-18 11:57:50|1052||1052||1052||1052||0
1624017480000|2021-06-18 11:58:00|1051.8|1051|1052|1051.2|1052|1051.2|1051.4|1051|771
1624017490000|2021-06-18 11:58:10|1051.8|1051|1051.4|1051|1051.8|1051|1051.4|1051|0
1624017530000|2021-06-18 11:58:50|1051.2|1050.6|1051.2|1050.8|1051.2|1050.8|1051|1050.6|250
1624017540000|2021-06-18 11:59:00|1051|1050.6|1051.2|1050.8|1051.2|1050.8|1050.8|1050.4|1703
1624017560000|2021-06-18 11:59:20|1051|1050.6|1050.8|1050|1051|1050.6|1050.8|1050|0
1624017580000|2021-06-18 11:59:40|1050.6|1050.2|1050.6|1050|1050.6|1050.2|1050.6|1050|200
1624017590000|2021-06-18 11:59:50|1050.4|1050.2|1050.6|1050.2|1050.6|1050.2|1050.2|1050.2|500
1624017600000|2021-06-18 12:00:00|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|2335
1624017610000|2021-06-18 12:00:10|1050.2|1049.6|1050.2|1049.4|1050.2|1049.8|1050.2|1049.4|215
1624017620000|2021-06-18 12:00:20|1050|1049.2|1050.2|1049.8|1050.2|1049.8|1049.6|1049.2|0
1624017630000|2021-06-18 12:00:30||1049.6||1049.6||1049.6||1049.6|0
1624017640000|2021-06-18 12:00:40|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|0
1624017670000|2021-06-18 12:01:10|1049.8|1049.2|1049.6|1049|1049.8|1049.4|1049.6|1049|0
1624017690000|2021-06-18 12:01:30||1049.2||1049||1049.2||1049|0
1624017700000|2021-06-18 12:01:40|1049.4|1049.2|1049.8|1049.2|1050|1049.4|1049.4|1049.2|5638
1624017710000|2021-06-18 12:01:50|1050|1049.4|1049.8|1049.4|1050.2|1049.6|1049.8|1049.2|20
1624017720000|2021-06-18 12:02:00|1049.6|1049.2|1049.6|1049.4|1049.6|1049.4|1049.4|1049.2|1009
1624017730000|2021-06-18 12:02:10|1049.8||1049.8||1049.8||1049.8||500
1624017740000|2021-06-18 12:02:20|1049.6||1049.6||1049.6||1049.6||0
1624017760000|2021-06-18 12:02:40||1049.2||1049.2||1049.2||1049.2|3
1624017770000|2021-06-18 12:02:50|1049.4|1049|1049.6|1049.2|1049.6|1049.2|1049.4|1049|670
1624017780000|2021-06-18 12:03:00|1049.8|1049.4|1049.4|1049|1049.8|1049.4|1049.4|1049|771
1624017790000|2021-06-18 12:03:10|1049.2|1048.8|1049.4|1048.6|1049.4|1048.8|1048.8|1048.4|2000
1624017800000|2021-06-18 12:03:20|1049.2|1048.4|1049.2|1048.4|1049.2|1048.4|1049.2|1048.4|0
1624017820000|2021-06-18 12:03:40|1049|1048.2|1048.8|1048.2|1049|1048.2|1048.8|1048.2|232
1624017830000|2021-06-18 12:03:50|1048.6|1048|1048.8|1048.2|1048.8|1048.2|1048.4|1048|0
1624017860000|2021-06-18 12:04:20|1048.6||1048.6||1048.6||1048.6||0
1624017880000|2021-06-18 12:04:40|1048.8||1048.6||1048.8||1048.6||0
1624017890000|2021-06-18 12:04:50|1048.8||1048.6||1048.8||1048.6||0
1624017900000|2021-06-18 12:05:00|1048.4||1048.4||1048.4||1048.4||60
1624017920000|2021-06-18 12:05:20|1048.8|1048.4|1048.4|1048|1048.8|1048.4|1048.4|1048|303
1624017930000|2021-06-18 12:05:30|1048.2|1047.8|1048.2|1047.4|1048.2|1047.8|1048.2|1047.4|10000
1624017940000|2021-06-18 12:05:40|1048||1047.8||1048||1047.8||0
1624017950000|2021-06-18 12:05:50|1047.6|1047.2|1046.8|1046.2|1047.6|1047.2|1046.8|1046.2|1645
1624017960000|2021-06-18 12:06:00|1046.6|1046|1046.4|1046|1046.8|1046|1046.4|1045.8|5687
1624017970000|2021-06-18 12:06:10|1046.6|1046.4|1046.2|1045.6|1046.8|1046.6|1046.2|1045.6|4661
1624017990000|2021-06-18 12:06:30|1046|1045.4|1045.4|1045|1046|1045.4|1045.4|1045|2313
1624018000000|2021-06-18 12:06:40|1045.6|1045.2|1045.4|1045|1045.8|1045.2|1045.4|1045|214
1624018010000|2021-06-18 12:06:50|1045.2||1045.4||1045.4||1045.2||0
1624018020000|2021-06-18 12:07:00|1045.6|1045.2|1045.6|1045|1045.8|1045.4|1045.4|1045|5431
1624018030000|2021-06-18 12:07:10|1045.8|1045.2|1046.2|1045.6|1046.4|1045.6|1045.8|1045.2|2250
1624018050000|2021-06-18 12:07:30|1046|1045.4|1045.8|1045|1046|1045.4|1045.6|1045|596
1624018060000|2021-06-18 12:07:40|1045.6|1044.6|1045.4|1044.6|1045.6|1044.6|1045.2|1044.4|50
1624018070000|2021-06-18 12:07:50|1045.2|1044.4|1045.2|1044.2|1045.2|1044.4|1045.2|1044.2|0
1624018080000|2021-06-18 12:08:00||1044.4||1044.4||1044.4||1044.4|0
1624018090000|2021-06-18 12:08:10||1044.2||1044.2||1044.2||1044.2|0
1624018100000|2021-06-18 12:08:20|1045.4|1044.4|1045|1044.4|1045.4|1044.6|1045|1044.4|0
1624018120000|2021-06-18 12:08:40|1045.2|1044.6|1045.4|1044.8|1045.4|1045|1045.2|1044.6|4814
1624018140000|2021-06-18 12:09:00|1045.2|1044.6|1045.2|1044.4|1045.2|1044.6|1045.2|1044.4|0
1624018150000|2021-06-18 12:09:10||1044.6||1044.6||1044.6||1044.6|0
1624018190000|2021-06-18 12:09:50|||||||||110
1624018200000|2021-06-18 12:10:00|1045|1044.4|1044.6|1044.2|1045|1044.4|1044.6|1044|255
1624018210000|2021-06-18 12:10:10|1044.4||1044.6||1044.6||1044.4||0
1624018220000|2021-06-18 12:10:20|1044.4||1044.6||1044.6||1044.4||0
1624018230000|2021-06-18 12:10:30|1044|1043.8|1044|1043.4|1044.6|1043.8|1044|1043.4|1000
1624018240000|2021-06-18 12:10:40|1043.8|1043.2|1043.8|1043|1044.2|1043.2|1043.8|1043|0
1624018250000|2021-06-18 12:10:50|1043.6||1043.6||1043.8||1043.6||0
1624018260000|2021-06-18 12:11:00|1043.4|1042.6|1043|1042.6|1043.4|1042.8|1043|1042.4|1950
1624018270000|2021-06-18 12:11:10|1043.2||1043.2||1043.2||1043.2||0
1624018280000|2021-06-18 12:11:20|1043|1042.4|1043.2|1042.4|1043.2|1042.4|1043|1042.4|242
1624018300000|2021-06-18 12:11:40|1043.4|1042.6|1043.6|1043|1043.6|1043.2|1043.2|1042.6|2735
1624018310000|2021-06-18 12:11:50|1043.4|1043.2|1043.4|1043|1043.4|1043.2|1043.4|1043|15
1624018330000|2021-06-18 12:12:10|1043.6|1043.2|1043.6|1043|1043.6|1043.2|1043.6|1043|416
1624018350000|2021-06-18 12:12:30|1043.4||1043.4||1043.4||1043.4||0
1624018380000|2021-06-18 12:13:00|1043.2|1043.4|1042.8|1042.2|1043.6|1043.4|1042.8|1042.2|6925
1624018390000|2021-06-18 12:13:10|1042.6|1041.8|1041.8|1041.2|1042.8|1041.8|1041.8|1041.2|2336
1624018400000|2021-06-18 12:13:20|1041.6|1040.8|1041|1040.4|1041.6|1040.8|1041|1040.2|500
1624018410000|2021-06-18 12:13:30|1040.8|1040.2|1040.8|1040.2|1041|1040.2|1040.8|1040|500
1624018420000|2021-06-18 12:13:40||1040||1040||1040||1040|0
1624018430000|2021-06-18 12:13:50|1040.6||1040.6||1040.6||1040.6||0
1624018450000|2021-06-18 12:14:10|1040.4|1040.2|1040.4|1039.6|1041|1040.4|1040|1039.2|9537
1624018460000|2021-06-18 12:14:20|1040.6|1039.8|1040|1039.6|1040.6|1039.8|1040|1039.6|300
1624018470000|2021-06-18 12:14:30|1039.8|1039.2|1039|1038.8|1039.8|1039.2|1039|1038.8|6096
1624018480000|2021-06-18 12:14:40|1039.2|1038.4|1039|1038.2|1039.2|1038.4|1038.8|1038|316
1624018490000|2021-06-18 12:14:50|1039.2|1038.4|1039.4|1038.4|1040|1039.4|1039.2|1038.4|27800
1624018500000|2021-06-18 12:15:00||1038.6||1038.6||1038.6||1038.6|0
1624018510000|2021-06-18 12:15:10||1038.4||1038.4||1038.4||1038.4|0
1624018520000|2021-06-18 12:15:20|1039.2|1038.2|1038.8|1038.2|1039.2|1038.2|1038.4|1038|1692
1624018530000|2021-06-18 12:15:30|1038.6|1038|1038.6|1038|1038.6|1038|1038.6|1038|0
1624018540000|2021-06-18 12:15:40|1038.4|1037.8|1038|1037.2|1038.4|1037.8|1038|1037.2|1100
1624018550000|2021-06-18 12:15:50|1037.8|1037.4|1038|1037.2|1038|1037.4|1037.6|1037|4993
1624018560000|2021-06-18 12:16:00|1038.4|1037.4|1038.6|1038.2|1038.8|1038.6|1038.4|1037.4|6736
1624018570000|2021-06-18 12:16:10|1038.8|1038.4|1038.4|1037.6|1039.8|1038.8|1038.4|1037.6|1569
1624018580000|2021-06-18 12:16:20|1038.2|1037.4|1037.8|1037.2|1038.2|1037.4|1037.8|1037.2|300
1624018590000|2021-06-18 12:16:30|1037.6|1037|1038.2|1037.6|1038.4|1038.2|1037.2|1036.2|48445
1624018600000|2021-06-18 12:16:40|1038.8|1037.8|1037.4|1036.6|1039|1038|1036.6|1036.4|9929
1624018610000|2021-06-18 12:16:50|1037.2|1036.4|1037|1036.4|1037.2|1036.4|1037|1036.2|0
1624018620000|2021-06-18 12:17:00|1037.2|1036.2|1037.6|1037|1037.6|1037.2|1037.2|1036.2|1413
1624018630000|2021-06-18 12:17:10|1038|1037.2|1038.2|1037.4|1038.2|1037.4|1038|1037|1353
1624018640000|2021-06-18 12:17:20||1037.6||1037.6||1037.6||1037.6|0
1624018650000|2021-06-18 12:17:30|1038|1037.4|1038|1036.8|1038|1037.4|1038|1036.8|0
1624018670000|2021-06-18 12:17:50||1037||1037||1037||1037|100
1624018690000|2021-06-18 12:18:10||1037.2||1037.2||1037.2||1037.2|0
1624018700000|2021-06-18 12:18:20|1037.8|1037.4|1036.8|1036.2|1037.8|1037.4|1036.8|1036.2|9028
1624018710000|2021-06-18 12:18:30|1036.6||1036.4||1036.6||1036.4||5027
1624018720000|2021-06-18 12:18:40|1036.2|1035.8|1036|1035.2|1036.2|1035.8|1035|1034.2|17465
1624018730000|2021-06-18 12:18:50|1036.2|1035.4|1035.8|1035.2|1036.2|1035.6|1035.6|1035.2|703
1624018740000|2021-06-18 12:19:00|1036.2|1034.8|1035.6|1035|1036.4|1035.6|1035.6|1034.8|2080
1624018750000|2021-06-18 12:19:10||1035.2||1035.2||1035.2||1035.2|0
1624018760000|2021-06-18 12:19:20|1035.8|1035.4|1036.4|1036|1036.4|1036|1035.8|1035.4|3244
1624018770000|2021-06-18 12:19:30|1036.8|1035.8|1036.4|1036|1036.8|1036.2|1036.4|1035.8|0
1624018780000|2021-06-18 12:19:40|1036.6|1036.2|1037|1036.4|1037|1036.4|1036.6|1036.2|12
1624018790000|2021-06-18 12:19:50|1037.6|1036.6|1036.6|1036|1037.6|1036.8|1036.6|1036|3799
1624018800000|2021-06-18 12:20:00|1036.8|1036.2|1037|1036.4|1037.2|1036.8|1036.8|1036.2|2000
1624018810000|2021-06-18 12:20:10|1037.2|1036.2|1037.2|1036.6|1037.2|1036.6|1037.2|1036.2|0
1624018820000|2021-06-18 12:20:20|1037|1036.4|1036.6|1036|1037|1036.4|1036.6|1036|0
1624018830000|2021-06-18 12:20:30|1036.4|1036.2|1037|1036.2|1037|1036.6|1036.2|1035.8|1497
1624018840000|2021-06-18 12:20:40|1036.8|1036.4|1036.6|1036|1036.8|1036.4|1036.6|1036|42
1624018850000|2021-06-18 12:20:50|1036.8|1036.2|1037|1036.2|1037|1036.2|1036.8|1036.2|0
1624018860000|2021-06-18 12:21:00|1036.8|1036|1036.8|1036|1036.8|1036|1036.8|1036|0
1624018870000|2021-06-18 12:21:10|1036.6|1035.8|1036.6|1035.8|1036.6|1035.8|1036.6|1035.8|500
1624018880000|2021-06-18 12:21:20|1036.4|1035.4|1035.4|1035.2|1036.4|1035.4|1035.4|1035.2|1601
1624018890000|2021-06-18 12:21:30|1035.2|1034.8|1035.2|1034.6|1035.4|1034.8|1034.8|1034.6|4005
1624018900000|2021-06-18 12:21:40|1035|1034.8|1035.4|1034.8|1035.4|1034.8|1035|1034.8|858
1624018910000|2021-06-18 12:21:50|1035.8|1035|1036|1035.2|1036|1035.2|1035.8|1035|793
1624018920000|2021-06-18 12:22:00|1035.8|1035|1035.4|1035|1035.8|1035|1035.4|1035|0
1624018930000|2021-06-18 12:22:10|1035.6||1035.6||1035.6||1035.6||0
1624018940000|2021-06-18 12:22:20|1035.4|1034.8|1035|1034.6|1035.4|1035|1034.8|1034.6|3723
1624018950000|2021-06-18 12:22:30|1034.8||1034.8||1035||1034.8||2700
1624018960000|2021-06-18 12:22:40|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.2|1034|4351
1624018990000|2021-06-18 12:23:10|1034.4|1034|1034|1033.2|1034.4|1034|1034|1033.2|181
1624019000000|2021-06-18 12:23:20|1033.8|1033|1033.2|1033|1034|1033|1033.2|1033|3394
1624019010000|2021-06-18 12:23:30||1032.6||1032.6||1032.6||1032.4|1000
1624019020000|2021-06-18 12:23:40|1033.4|1032.8|1034.4|1033.8|1034.4|1033.8|1033.4|1032.8|3195
1624019030000|2021-06-18 12:23:50|1034.2|1034|1034|1033.4|1034.4|1034|1034|1033.4|1053
1624019040000|2021-06-18 12:24:00|1034.2|1033.6|1034.4|1034|1034.4|1034|1034|1033.4|1751
1624019050000|2021-06-18 12:24:10|1034.2|1033.8|1035|1034.6|1035.6|1034.6|1034.2|1033.4|1222
1624019060000|2021-06-18 12:24:20|1034.8|1034.4|1034|1033.4|1035.6|1034.6|1034|1033.4|4010
1624019070000|2021-06-18 12:24:30|1033.8|1033.2|1033.8|1033|1033.8|1033.2|1033.8|1033|0
1624019080000|2021-06-18 12:24:40|1033.6||1033.4||1033.6||1033.4||0
1624019090000|2021-06-18 12:24:50|1033.2|1032.8|1034.4|1033.4|1034.4|1033.4|1033|1032.6|3102
1624019110000|2021-06-18 12:25:10|1034.6|1033.6|1033.6|1033.2|1034.6|1033.8|1033.6|1033.2|2957
1624019120000|2021-06-18 12:25:20|1033.4|1033|1033.2|1032.4|1033.4|1033|1033.2|1032.2|901
1624019130000|2021-06-18 12:25:30|1033.4|1032.6|1034.2|1033.2|1034.2|1033.2|1033.4|1032.6|934
1624019140000|2021-06-18 12:25:40|1034.6|1033.4|1034|1033.4|1034.6|1033.6|1034|1033.4|200
1624019150000|2021-06-18 12:25:50|1033.8|1033.2|1034.4|1033.6|1034.4|1034|1033.4|1032.8|3465
1624019160000|2021-06-18 12:26:00|1034.2|1033.8|1034.4|1033.6|1034.4|1033.8|1034.2|1033.6|0
1624019170000|2021-06-18 12:26:10|1034.2|1033.8|1034.8|1034.2|1035.2|1034.4|1034.2|1033.8|1154
1624019180000|2021-06-18 12:26:20|1035.6|1035.4|1035.4|1034.4|1036|1035.4|1035|1034.4|18553
1624019190000|2021-06-18 12:26:30|1035.6|1034.6|1035.6|1034.8|1035.6|1034.8|1035.6|1034.6|500
1624019200000|2021-06-18 12:26:40|1035.4|1034.6|1035.4|1034.8|1035.4|1034.8|1035.4|1034.6|0
1624019210000|2021-06-18 12:26:50|1035.6|1035|1036.4|1035.6|1036.4|1035.6|1035.6|1035|2184
1624019230000|2021-06-18 12:27:10|1036.8|1035.8|1037|1036|1037.2|1037|1036.4|1035.8|6744
1624019240000|2021-06-18 12:27:20|1036.8|1035.8|1036.6|1036|1036.8|1036.2|1035.8|1035.2|2361
1624019260000|2021-06-18 12:27:40|1036.4|1035.8|1036.4|1035.6|1036.6|1036|1035.8|1035.4|1402
1624019270000|2021-06-18 12:27:50|1036.6|1035.8|1037|1036.4|1037.2|1036.6|1036.4|1035.8|1507
1624019280000|2021-06-18 12:28:00|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|1036.6|1036.2|200
1624019290000|2021-06-18 12:28:10|1037|1036.4|1038|1037.2|1038|1037.2|1037|1036.4|1050
1624019300000|2021-06-18 12:28:20|1037.4|1036.8|1037.4|1036.8|1038|1036.8|1037.4|1036.8|417
1624019310000|2021-06-18 12:28:30|1037.6|1037|1037.6|1036.8|1038|1037.4|1037.6|1036.8|1226
1624019320000|2021-06-18 12:28:40|1037.8|1037|1037.6|1037.2|1037.8|1037.2|1037.6|1037|777
1624019330000|2021-06-18 12:28:50||1037.4||1037||1037.4||1037|1150
1624019340000|2021-06-18 12:29:00||1037.2||1037||1037.2||1037|502
1624019350000|2021-06-18 12:29:10|1037.4|1036.8|1037|1036.2|1037.4|1036.8|1037|1036.2|130
1624019360000|2021-06-18 12:29:20|1036.8|1036|1036.8|1036|1036.8|1036|1036.6|1036|948
1624019370000|2021-06-18 12:29:30|1037|1036.2|1037.6|1036.8|1038|1037.8|1036.8|1036.2|16720
1624019390000|2021-06-18 12:29:50|1038.2|1038|1037.6|1037|1038.2|1038|1037.6|1036.8|5000
1624019400000|2021-06-18 12:30:00|1037.4|1036.8|1037|1036.6|1037.4|1037|1037|1036.4|2024
1624019410000|2021-06-18 12:30:10|1037.4|1036.8|1037.2|1036.6|1037.4|1036.8|1037|1036.4|1211
1624019420000|2021-06-18 12:30:20|1037.4|1036.8|1037.6|1037|1037.6|1037|1037.4|1036.8|516
1624019430000|2021-06-18 12:30:30|1037.8|1037.6|1038.2|1037.6|1038.2|1037.6|1037.8|1037|5750
1624019440000|2021-06-18 12:30:40|1038.6|1037.4|1039|1038.2|1039|1038.2|1038.6|1037.4|674
1624019450000|2021-06-18 12:30:50|1038.8|1038.4|1038.8|1038.2|1038.8|1038.4|1038.8|1038.2|0
1624019460000|2021-06-18 12:31:00|1038.6|1038|1037.8|1037|1038.6|1038|1037.8|1037|230
1624019470000|2021-06-18 12:31:10|1038|1037.8|1038.6|1037.8|1038.6|1037.8|1037.8|1037|3508
1624019480000|2021-06-18 12:31:20|1038.8|1038.2|1039.6|1038.6|1039.6|1038.6|1038.8|1038.2|1496
1624019490000|2021-06-18 12:31:30|1039.4|1038.4|1039|1038.4|1039.4|1038.4|1039|1038.2|0
1624019500000|2021-06-18 12:31:40|1038.8|1038.2|1038.6|1038.2|1039|1038.2|1038.6|1038.2|3
1624019510000|2021-06-18 12:31:50|1038.4|1038|1038.2|1037.6|1038.6|1038|1038.2|1037.6|11317
1624019520000|2021-06-18 12:32:00|1038.4||1038.4||1038.4||1038.4||0
1624019540000|2021-06-18 12:32:20||1038||1038||1038||1038|0
1624019550000|2021-06-18 12:32:30|1038.2|1037.6|1038|1037.4|1038.2|1037.6|1038|1037.4|500
1624019560000|2021-06-18 12:32:40|1038.2|1037.6|1037.8|1037.2|1038.2|1037.6|1037.8|1037.2|500
1624019570000|2021-06-18 12:32:50|1037.6|1037|1037|1036.4|1037.6|1037|1037|1036.4|10200
1624019580000|2021-06-18 12:33:00|1037.2|1036.6|1037|1036.4|1037.2|1036.6|1036.8|1036.4|550
1624019590000|2021-06-18 12:33:10|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|1036.8|1036.2|0
1624019600000|2021-06-18 12:33:20||1036.4||1036.4||1036.4||1036.4|0
1624019610000|2021-06-18 12:33:30|1037|1036.6|1037.2|1036.8|1038|1037.4|1037|1036.6|6617
1624019620000|2021-06-18 12:33:40|1037.8|1037|1037.8|1037.2|1037.8|1037.2|1037.8|1037|14
1624019630000|2021-06-18 12:33:50|1038|1037.4|1038.4|1037.6|1038.8|1037.8|1038|1037.4|2407
1624019640000|2021-06-18 12:34:00|1038.6|1037.8|1038.6|1038.2|1039.4|1038.4|1038.2|1037.8|580
1624019650000|2021-06-18 12:34:10|1038.8||1038.6||1038.8||1038.6||0
1624019660000|2021-06-18 12:34:20|1038.4|1038|1038.4|1037.8|1038.6|1038|1038|1037.6|6516
1624019670000|2021-06-18 12:34:30|1038.2|1037.6|1038.4|1037.6|1038.4|1037.6|1038.2|1037.6|0
1624019680000|2021-06-18 12:34:40||1037.8||1037.8||1037.8||1037.8|0
1624019700000|2021-06-18 12:35:00||1038||1038||1038||1038|0
1624019710000|2021-06-18 12:35:10|1038.2|1037.8|1037.6|1037.2|1038.2|1037.8|1037.6|1037|665
1624019720000|2021-06-18 12:35:20|1038.8|1037.4|1038.2|1037.4|1038.8|1037.4|1038.2|1037.4|6000
1624019740000|2021-06-18 12:35:40|1038|1037.2|1037.8|1037.2|1038|1037.2|1037.8|1037.2|0
1624019750000|2021-06-18 12:35:50|1038|1037.4|1038.4|1037.6|1038.4|1037.8|1038|1037.4|404
1624019760000|2021-06-18 12:36:00||1037.8||1037.8||1037.8||1037.8|0
1624019770000|2021-06-18 12:36:10|1039|1038|1038.4|1037.8|1039.2|1038.2|1038.2|1037.6|4967
1624019780000|2021-06-18 12:36:20|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|0
1624019800000|2021-06-18 12:36:40|1038|1037.8|1038.4|1037.8|1038.4|1038|1038|1037.8|1009
1624019810000|2021-06-18 12:36:50|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|1038.2|1037.6|0
1624019820000|2021-06-18 12:37:00|1038|1037.8|1038.2|1037.6|1038.2|1037.8|1038|1037.6|250
1624019840000|2021-06-18 12:37:20||1037.8||1037.8||1037.8||1037.8|0
1624019850000|2021-06-18 12:37:30|1038.4|1038|1038.6|1038|1038.8|1038.4|1038.4|1038|1235
1624019860000|2021-06-18 12:37:40|1038.4|1037.8|1038.2|1038|1038.4|1038|1038.2|1037.8|869
1624019870000|2021-06-18 12:37:50|1038|1037.8|1038.2|1037.8|1038.2|1038|1038|1037.8|536
1624019880000|2021-06-18 12:38:00|1038|1037.6|1039.4|1038.6|1039.4|1039|1037.8|1037.2|19313
1624019890000|2021-06-18 12:38:10|1039.2|1038.4|1039.2|1038.4|1039.2|1038.4|1039.2|1038.4|0
1624019900000|2021-06-18 12:38:20|1039||1039||1039||1039||0
1624019920000|2021-06-18 12:38:40|1038.8|1038.2|1038.8|1037.8|1038.8|1038.2|1038.6|1037.8|200
1624019930000|2021-06-18 12:38:50|1038.6|1038|1038.4|1038.2|1038.8|1038.2|1038|1037.8|1700
1624019940000|2021-06-18 12:39:00|1038.2|1038|1038.6|1037.8|1039.2|1039|1038.2|1037.6|5271
1624019950000|2021-06-18 12:39:10|1038.4|1037.6|1038.2|1037.6|1038.4|1037.6|1038.2|1037.6|0
1624019960000|2021-06-18 12:39:20|1038.4|1037.8|1039|1038.4|1039.8|1039.2|1038.4|1037.8|10220
1624019980000|2021-06-18 12:39:40|1038.8||1038.8||1038.8||1038.8||0
1624019990000|2021-06-18 12:39:50|1038.6|1038.2|1039.2|1038.4|1039.2|1038.8|1038.6|1038|699
1624020000000|2021-06-18 12:40:00||1038.6||1038.6||1038.6||1038.6|0
1624020020000|2021-06-18 12:40:20|1039|1038.4|1039|1038.4|1039|1038.6|1038.8|1038.4|450
1624020030000|2021-06-18 12:40:30|1039.2|1038.6|1039.2|1038.8|1039.2|1038.8|1039.2|1038.6|0
1624020040000|2021-06-18 12:40:40|1039|1038.6|1039|1038.6|1039.2|1038.6|1039|1038.6|900
1624020050000|2021-06-18 12:40:50|1039.2|1038.8|1039.8|1039.2|1040.2|1039.2|1039.2|1038.8|1779
1624020060000|2021-06-18 12:41:00|1039.6|1039|1039.6|1038.8|1039.6|1039|1039.4|1038.8|190
1624020070000|2021-06-18 12:41:10|1039.4|1038.6|1038.2|1037.6|1039.4|1038.6|1038.2|1037.6|1192
1624020080000|2021-06-18 12:41:20|1038|1037.4|1037.8|1037.2|1038.2|1037.6|1037.8|1037.2|450
1624020100000|2021-06-18 12:41:40|1037.6||1037.4||1037.6||1037.4||452
1624020110000|2021-06-18 12:41:50|1037.6|1037.4|1037.8|1037.2|1037.8|1037.4|1037.6|1037.2|472
1624020120000|2021-06-18 12:42:00|1038|1037.4|1038.2|1037.6|1038.4|1037.8|1038|1037.4|390
1624020130000|2021-06-18 12:42:10|1038.4|1037.8|1038.2|1037.6|1038.4|1037.8|1038.2|1037.6|10
1624020150000|2021-06-18 12:42:30|1038|1037.4|1038|1037.4|1038|1037.6|1037.8|1037.2|759
1624020160000|2021-06-18 12:42:40|1038.2|1037.2|1038.4|1037.4|1038.4|1037.6|1038.2|1037.2|0
1624020170000|2021-06-18 12:42:50|1038.2|1038|1038.2|1037.6|1038.4|1038|1038.2|1037.6|100
1624020180000|2021-06-18 12:43:00|1038.4|1037.4|1038.4|1037.8|1038.4|1037.8|1038.2|1037.4|1576
1624020190000|2021-06-18 12:43:10|1038.2|1038|1038.4|1038|1038.4|1038|1038.2|1037.8|1013
1624020200000|2021-06-18 12:43:20|1038.2|1037.8|1038.4|1037.8|1038.4|1037.8|1038.2|1037.6|3
1624020210000|2021-06-18 12:43:30|1038.2||1038||1038.2||1038||0
1624020220000|2021-06-18 12:43:40|1037.8|1037.6|1037.4|1036.8|1038|1037.6|1037.4|1036.8|2666
1624020230000|2021-06-18 12:43:50|1037.2|1036.6|1037.2|1036.6|1037.2|1036.8|1037.2|1036.6|1800
1624020240000|2021-06-18 12:44:00|1037.4|1036.8|1037|1036.6|1037.4|1036.8|1036.8|1036.2|853
1624020250000|2021-06-18 12:44:10|1037.2|1036.8|1037.8|1037.4|1039.2|1037.6|1037.2|1036.8|6671
1624020260000|2021-06-18 12:44:20|1037.6|1037.2|1038|1037.4|1038|1037.4|1037.4|1037|1072
1624020270000|2021-06-18 12:44:30|1038.4|1037.6|1038.4|1037.8|1038.4|1038|1038.2|1037.6|2250
1624020280000|2021-06-18 12:44:40|1038.6|1038|1038.8|1038|1039|1038.4|1038.6|1038|756
1624020290000|2021-06-18 12:44:50|1038.6|1037.8|1038.4|1037.8|1038.6|1037.8|1038.4|1037.8|0
1624020310000|2021-06-18 12:45:10|1038.6|1038|1039|1038.4|1039|1038.4|1038.6|1037.8|1311
1624020320000|2021-06-18 12:45:20|1038.8|1038.2|1039|1038.6|1039|1038.6|1038.8|1038.2|395
1624020330000|2021-06-18 12:45:30|1039.2|1038.8|1039.4|1038.8|1039.6|1039.2|1039.2|1038.8|976
1624020350000|2021-06-18 12:45:50|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|0
1624020360000|2021-06-18 12:46:00|1039|1038.4|1038.6|1038|1039|1038.4|1038.6|1038|59
1624020370000|2021-06-18 12:46:10|1038.8||1038.8||1038.8||1038.8||0
1624020380000|2021-06-18 12:46:20|1039.2|1038.2|1039.6|1038.6|1039.6|1039|1039.2|1038.2|749
1624020390000|2021-06-18 12:46:30|1039.2||1039.2||1039.2||1039.2||0
1624020400000|2021-06-18 12:46:40|1039.6|1038.8|1039.2|1038.6|1039.6|1038.8|1039|1038.4|1343
1624020410000|2021-06-18 12:46:50|1039||1039||1039||1039||0
1624020430000|2021-06-18 12:47:10|1038.8|1038.4|1038.8|1038|1038.8|1038.4|1038.8|1038|799
1624020440000|2021-06-18 12:47:20|1038.6|1038.2|1038.8|1038.2|1038.8|1038.2|1038.6|1038.2|0
1624020450000|2021-06-18 12:47:30|1039|1038.4|1039.2|1038.4|1039.8|1038.8|1039|1038.4|1361
1624020460000|2021-06-18 12:47:40|1039|1038.2|1038.8|1038|1039|1038.2|1038.8|1038|0
1624020480000|2021-06-18 12:48:00|1039|1038.8|1038.8|1038.2|1039|1038.8|1038.8|1038.2|5000
1624020490000|2021-06-18 12:48:10|1038.6|1038|1038.2|1037.6|1039|1038.2|1038.2|1037.6|746
1624020500000|2021-06-18 12:48:20|1038|1037.4|1037.6|1037.2|1038|1037.4|1037.6|1037.2|250
1624020550000|2021-06-18 12:49:10|1037.4|1037|1037.6|1037|1037.8|1037.2|1037|1036.4|3676
1624020560000|2021-06-18 12:49:20|||||||||100
1624020570000|2021-06-18 12:49:30||1036.8||1036.8||1036.8||1036.8|0
1624020580000|2021-06-18 12:49:40|1038|1037|1037.8|1037.2|1038.2|1037.8|1037.8|1037|1521
1624020600000|2021-06-18 12:50:00|1037.6|1037|1037.6|1037|1037.6|1037|1037.6|1037|0
1624020620000|2021-06-18 12:50:20|1037.4||1037.6||1037.6||1037.4||0
1624020630000|2021-06-18 12:50:30|1038|1037.2|1037.6|1037|1038.2|1037.4|1037.6|1037|2413
1624020640000|2021-06-18 12:50:40|1038|1037.2|1038.4|1037.8|1038.6|1038|1038|1037.2|100
1624020650000|2021-06-18 12:50:50|1038.2|1037.6|1037.8|1037.2|1038.2|1037.6|1037.8|1037.2|1118
1624020660000|2021-06-18 12:51:00|1038|1037|1037.4|1036.6|1038|1037.2|1037.2|1036.4|1123
1624020670000|2021-06-18 12:51:10||1036.4||1036.6||1036.6||1036.4|100
1624020680000|2021-06-18 12:51:20||1036.4||1036.4||1036.4||1036.4|0
1624020690000|2021-06-18 12:51:30|1037|1036.6|1037|1036.4|1037|1036.6|1037|1036.4|0
1624020700000|2021-06-18 12:51:40|1037.2|1036.6|1037.2|1036.8|1037.4|1037|1037.2|1036.6|386
1624020710000|2021-06-18 12:51:50|1037.4|1037|1037.2|1036.6|1037.8|1037.2|1037.2|1036.6|2708
1624020720000|2021-06-18 12:52:00|1037|1036.4|1036.6|1036.4|1037|1036.4|1036.6|1036.4|506
1624020730000|2021-06-18 12:52:10|1037||1037||1037||1037||84
1624020760000|2021-06-18 12:52:40|1036.8||1036.8||1036.8||1036.8||164
1624020770000|2021-06-18 12:52:50|1036.6||1036.6||1036.6||1036.6||320
1624020780000|2021-06-18 12:53:00|1036.4|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.8|4
1624020800000|2021-06-18 12:53:20|1036.4|1036|1036.4|1036|1036.4|1036|1036.2|1036|711
1624020810000|2021-06-18 12:53:30|1036.6|1036.2|1036.4|1035.8|1037.2|1036.4|1036.4|1035.8|542
1624020840000|2021-06-18 12:54:00|1036.2|1036|1036.4|1035.8|1036.4|1036|1036|1035.8|1671
1624020850000|2021-06-18 12:54:10|1036.2||1036.2||1036.2||1036.2||0
1624020860000|2021-06-18 12:54:20|1036.4|1036|1036.6|1035.8|1036.6|1036|1036.4|1035.8|315
1624020870000|2021-06-18 12:54:30|1036.8|1036|1036.6|1036|1037|1036.4|1036.6|1036|2405
1624020880000|2021-06-18 12:54:40|1036.4|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036.2|0
1624020890000|2021-06-18 12:54:50|1036.8|1036.4|1036.8|1036.2|1037.2|1036.6|1036.8|1036.2|3219
1624020900000|2021-06-18 12:55:00|1037|1036.4|1037|1036.4|1037.2|1036.6|1037|1036.4|0
1624020910000|2021-06-18 12:55:10|1037.2|1036.8|1037.4|1037|1037.6|1037.2|1037.2|1036.8|1855
1624020920000|2021-06-18 12:55:20|1037.6|1037.2|1037.6|1037|1037.6|1037.2|1037.6|1037|0
1624020930000|2021-06-18 12:55:30|1037.4|1037.2|1037|1036.8|1037.4|1037.2|1037|1036.8|550
1624020940000|2021-06-18 12:55:40|1037.2||1037.4||1037.4||1037.2||164
1624020960000|2021-06-18 12:56:00|1037||1037.4||1037.4||1037||346
1624020980000|2021-06-18 12:56:20|1037||1037.4||1037.4||1037||364
1624020990000|2021-06-18 12:56:30|1037.6|1037|1037.6|1037|1037.6|1037|1037.6|1037|172
1624021000000|2021-06-18 12:56:40|1037.8|1037.2|1037.4|1037|1037.8|1037.4|1037.4|1037|1535
1624021010000|2021-06-18 12:56:50|1037.6||1037.6||1037.6||1037.6||0
1624021020000|2021-06-18 12:57:00|1037.4|1037.4|1037.6|1037|1037.6|1037.4|1037.4|1037|672
1624021030000|2021-06-18 12:57:10|1037.8|1037.2|1037.6|1037.2|1038|1037.6|1037.6|1037.2|1490
1624021040000|2021-06-18 12:57:20|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.8|1037.4|483
1624021050000|2021-06-18 12:57:30|||||||||100
1624021060000|2021-06-18 12:57:40|1037.8||1038||1038||1037.8||0
1624021070000|2021-06-18 12:57:50|1037.8|1037.4|1037.6|1037|1037.8|1037.4|1037.6|1037|586
1624021080000|2021-06-18 12:58:00||1037.2||1037||1037.2||1037|0
1624021100000|2021-06-18 12:58:20|1037.4|1037.2|1037.4|1037|1037.4|1037.2|1037.4|1036.8|0
1624021130000|2021-06-18 12:58:50|1037.6|1036.8|1037.6|1037|1037.8|1037.4|1037.2|1036.8|4768
1624021140000|2021-06-18 12:59:00|1037.4||1037.4||1037.4||1037.4||0
1624021150000|2021-06-18 12:59:10|1037.2|1036.8|1036.8|1036.6|1037.2|1036.8|1036.8|1036.6|2462
1624021160000|2021-06-18 12:59:20|1037.2|1036.8|1037.4|1036.8|1037.6|1036.8|1037.2|1036.8|360
1624021170000|2021-06-18 12:59:30||1037||1037||1037||1036.8|0
1624021180000|2021-06-18 12:59:40|1037.8|1037.2|1037.8|1037|1037.8|1037.2|1037.4|1037|1116
1624021190000|2021-06-18 12:59:50|1038|1037.2|1038|1037.6|1038|1037.6|1037.8|1037.2|17
1624021200000|2021-06-18 13:00:00|1037.8|1037.8|1038.2|1037.8|1038.8|1038.2|1037.8|1037.8|3851
1624021210000|2021-06-18 13:00:10|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.4|5235
1624021220000|2021-06-18 13:00:20|1037.6|1037.6|1037.8|1037.4|1038|1037.6|1037.6|1037.4|1366
1624021230000|2021-06-18 13:00:30||1037.6||1037.6||1037.6||1037.4|600
1624021250000|2021-06-18 13:00:50|1037.6|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|1000
1624021260000|2021-06-18 13:01:00|||||||||100
1624021290000|2021-06-18 13:01:30|1038|1037.6|1038|1037.4|1038.2|1038|1037.6|1037.2|6179
1624021300000|2021-06-18 13:01:40|1037.8|1037.2|1037|1036.6|1037.8|1037.2|1037|1036.6|1255
1624021310000|2021-06-18 13:01:50|1036.8|1036.4|1037|1036.4|1037|1036.4|1036.8|1036.2|491
1624021320000|2021-06-18 13:02:00|1036.8||1036.8||1036.8||1036.8||0
1624021340000|2021-06-18 13:02:20|1036.6|1036.2|1036.2|1035.8|1036.8|1036.2|1036|1035.8|1133
1624021350000|2021-06-18 13:02:30|1036||1036||1036||1036||0
1624021360000|2021-06-18 13:02:40|||||||||410
1624021380000|2021-06-18 13:03:00|1036.2|1036|1036.2|1035.8|1036.2|1036|1036.2|1035.8|1649
1624021400000|2021-06-18 13:03:20|1036|1036|1036.4|1036|1036.4|1036|1036|1036|1479
1624021410000|2021-06-18 13:03:30|1036.2||1036.4||1036.4||1036.2||0
1624021420000|2021-06-18 13:03:40|1036.2|1035.8|1036|1035.8|1036.2|1035.8|1036|1035.8|5374
1624021430000|2021-06-18 13:03:50|1035.8|1035.6|1035.8|1035.2|1036.2|1035.6|1035.6|1035|3299
1624021440000|2021-06-18 13:04:00|1035.6||1035.8||1035.8||1035.6||285
1624021450000|2021-06-18 13:04:10|1035.6|1035|1035.6|1035|1035.8|1035|1035.6|1035|1010
1624021460000|2021-06-18 13:04:20|1035.4|1035.2|1035.6|1035|1035.6|1035.2|1035.4|1035|570
1624021470000|2021-06-18 13:04:30||1035.2||1035.2||1035.2||1035.2|0
1624021480000|2021-06-18 13:04:40|||||||||100
1624021490000|2021-06-18 13:04:50|1035.8|1035.6|1036.4|1035.8|1036.4|1035.8|1035.8|1035.6|6538
1624021500000|2021-06-18 13:05:00|1036.2|1035.6|1036|1035.4|1036.2|1035.6|1036|1035.4|0
1624021510000|2021-06-18 13:05:10|1035.8|1035.2|1035.4|1035|1035.8|1035.2|1035.4|1035|0
1624021520000|2021-06-18 13:05:20|1035.6|1035.2|1035.6|1035|1035.6|1035.2|1035.6|1035|1153
1624021540000|2021-06-18 13:05:40|1035.4|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|1151
1624021550000|2021-06-18 13:05:50|1035.6|1035.2|1036.2|1035.6|1036.2|1035.8|1035.6|1035.2|5264
1624021560000|2021-06-18 13:06:00|1036.4|1035.8|1036.2|1035.6|1036.4|1036|1036.2|1035.6|500
1624021580000|2021-06-18 13:06:20|1036||1036||1036||1036||0
1624021590000|2021-06-18 13:06:30|1035.8|1035.4|1035.6|1035.2|1035.8|1035.4|1035.6|1035.2|1503
1624021610000|2021-06-18 13:06:50|1035.4||1035.4||1035.4||1035.4||200
1624021630000|2021-06-18 13:07:10||1035||1035||1035||1035|383
1624021660000|2021-06-18 13:07:40|1035.6|1035.2|1036|1035.4|1036|1035.4|1035.6|1035.2|2226
1624021670000|2021-06-18 13:07:50|1035.8||1035.8||1035.8||1035.8||0
1624021680000|2021-06-18 13:08:00|1036|1035.2|1035.8|1035.2|1036|1035.2|1035.8|1035.2|656
1624021700000|2021-06-18 13:08:20|1035.6|1035.4|1035.6|1035.2|1035.6|1035.4|1035.6|1035.2|3
1624021710000|2021-06-18 13:08:30|1035.4|1035|1034.8|1034.2|1035.4|1035|1034.2|1033.6|5154
1624021720000|2021-06-18 13:08:40|1034.6|1034|1034.6|1034.2|1034.8|1034.4|1034.2|1033.4|4409
1624021730000|2021-06-18 13:08:50|1034.4|1034|1034.4|1033.8|1034.4|1034|1034.4|1033.8|0
1624021740000|2021-06-18 13:09:00|1034.8|1033.6|1034.2|1033.6|1034.8|1034.6|1033.4|1033|13401
1624021750000|2021-06-18 13:09:10|1034.4|1033.8|1034.2|1033.6|1034.6|1034.4|1034|1033.6|9559
1624021760000|2021-06-18 13:09:20|1034.4|1033.8|1034.2|1033.6|1035.2|1034.8|1034|1033.6|10891
1624021770000|2021-06-18 13:09:30|1034|1033.8|1034.8|1034|1034.8|1034|1034|1033.6|1501
1624021780000|2021-06-18 13:09:40|1034.6||1034.6||1034.6||1034.6||0
1624021800000|2021-06-18 13:10:00|1034.4|1033.8|1033.4|1032.6|1034.4|1033.8|1033.4|1032.6|2056
1624021810000|2021-06-18 13:10:10|1033.2|1032.4|1033.6|1033|1033.6|1033.2|1032.8|1032.4|5065
1624021820000|2021-06-18 13:10:20|1033.8|1033.2|1033.6|1033|1033.8|1033.2|1033.6|1033|0
1624021830000|2021-06-18 13:10:30|1033.4|1032.8|1033.6|1033.2|1033.6|1033.2|1033.4|1032.8|1151
1624021840000|2021-06-18 13:10:40|1033.8||1033.8||1033.8||1033.8||0
1624021850000|2021-06-18 13:10:50|1033.6|1033|1033.4|1032.6|1033.6|1033|1033.4|1032.6|0
1624021890000|2021-06-18 13:11:30|1033.6|1033|1034|1033.4|1034|1033.8|1033.6|1033|4223
1624021900000|2021-06-18 13:11:40|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|0
1624021910000|2021-06-18 13:11:50|1033.6|1033|1033.6|1033|1033.6|1033|1033.6|1033|187
1624021920000|2021-06-18 13:12:00|||||||||170
1624021940000|2021-06-18 13:12:20|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|0
1624021980000|2021-06-18 13:13:00|1033.6||1033.8||1033.8||1033.6||0
1624021990000|2021-06-18 13:13:10|1034|1033.4|1034|1033.6|1034|1033.6|1034|1033.4|1066
1624022000000|2021-06-18 13:13:20|1033.8|1033.8|1034.4|1033.8|1034.6|1034.2|1033.8|1033.8|1180
1624022020000|2021-06-18 13:13:40|1034.8|1034|1033.8|1033.6|1034.8|1034|1033.8|1033.4|4895
1624022030000|2021-06-18 13:13:50|1034.2|1033.4|1034|1033.4|1034.4|1034|1033.8|1033.4|3250
1624022040000|2021-06-18 13:14:00||1033.6||1033.4||1033.6||1033.4|50
1624022050000|2021-06-18 13:14:10|1033.8|1033.2|1033.4|1032.8|1033.8|1033.2|1033.4|1032.8|2798
1624022060000|2021-06-18 13:14:20|1033.2|1033|1033.4|1032.8|1033.6|1033|1033.2|1032.8|1901
1624022100000|2021-06-18 13:15:00||1033||1033||1033||1033|0
1624022110000|2021-06-18 13:15:10||1032.8||1032.8||1032.8||1032.8|0
1624022120000|2021-06-18 13:15:20|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|0
1624022130000|2021-06-18 13:15:30|1033.4|1032.8|1033.4|1033|1033.4|1033|1033.4|1032.8|298
1624022140000|2021-06-18 13:15:40||1032.8||1032.8||1032.8||1032.8|0
1624022150000|2021-06-18 13:15:50||1033||1033||1033||1033|0
1624022160000|2021-06-18 13:16:00|1033.2|1032.8|1033.4|1033|1033.4|1033.2|1033.2|1032.6|1850
1624022170000|2021-06-18 13:16:10|1033.2|1032.8|1033.4|1033|1033.8|1033.4|1033.2|1032.8|3235
1624022180000|2021-06-18 13:16:20|1033.6||1033.6||1033.6||1033.6||0
1624022190000|2021-06-18 13:16:30|1033.8|1033.2|1033.8|1033.4|1034|1033.6|1033.8|1033.2|662
1624022200000|2021-06-18 13:16:40|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|0
1624022210000|2021-06-18 13:16:50|1033.8|1033.6|1033.6|1033.2|1033.8|1033.6|1033.6|1033.2|1500
1624022230000|2021-06-18 13:17:10|1033.4|1033|1033.2|1032.6|1033.4|1033|1033|1032.6|3272
1624022240000|2021-06-18 13:17:20|1033||1033.2||1033.2||1033||0
1624022250000|2021-06-18 13:17:30|1033|1032.4|1032.8|1032.2|1033|1032.4|1032.4|1032.2|220
1624022260000|2021-06-18 13:17:40|1032.6|1032.4|1032.6|1032.2|1032.8|1032.6|1032.6|1032.2|2151
1624022270000|2021-06-18 13:17:50|1032.4||1032.4||1032.6||1032.4||1334
1624022280000|2021-06-18 13:18:00|1032.6||1032.6||1032.6||1032.6||637
1624022290000|2021-06-18 13:18:10|1032.4||1032.4||1032.4||1032.4||0
1624022300000|2021-06-18 13:18:20|||||||||1073
1624022310000|2021-06-18 13:18:30||1032||1032||1032||1032|0
1624022320000|2021-06-18 13:18:40|||||||||47
1624022330000|2021-06-18 13:18:50|1032.8|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|4290
1624022340000|2021-06-18 13:19:00|1032.8|1032.4|1032.8|1032.2|1032.8|1032.4|1032.8|1032.2|300
1624022350000|2021-06-18 13:19:10|1033|1032.4|1033.6|1033|1034.2|1033.6|1033|1032.4|14388
1624022360000|2021-06-18 13:19:20|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|0
1624022380000|2021-06-18 13:19:40||1033||1033||1033||1033|0
1624022400000|2021-06-18 13:20:00|1033.2|1032.8|1033.4|1032.8|1033.4|1032.8|1033|1032.8|495
1624022410000|2021-06-18 13:20:10||1033||1032.8||1033||1032.8|301
1624022420000|2021-06-18 13:20:20|1033.6|1033|1034.2|1033.8|1034.2|1033.8|1033.6|1033|1951
1624022430000|2021-06-18 13:20:30||1033.6||1033.6||1033.6||1033.6|0
1624022440000|2021-06-18 13:20:40|1034|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.6|0
1624022470000|2021-06-18 13:21:10|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|10
1624022480000|2021-06-18 13:21:20|1033.8|1033.4|1033.6|1033.4|1033.8|1033.4|1033.6|1033.4|3105
1624022490000|2021-06-18 13:21:30||1033.2||1033.2||1033.2||1033|539
1624022500000|2021-06-18 13:21:40|1033.4|1033|1033|1032.6|1033.4|1033|1033|1032.6|252
1624022510000|2021-06-18 13:21:50|1033.2|1032.8|1033.8|1033.4|1034.6|1034|1033.2|1032.8|11472
1624022520000|2021-06-18 13:22:00|1033.6|1033.2|1033.4|1032.8|1034|1033.4|1033.4|1032.8|2401
1624022540000|2021-06-18 13:22:20||1033||1033||1033||1033|0
1624022550000|2021-06-18 13:22:30|1033.2|1032.8|1033.2|1032.6|1033.2|1032.8|1033.2|1032.6|771
1624022560000|2021-06-18 13:22:40|1033.4|1032.8|1033.4|1032.8|1033.4|1033.2|1033|1032.6|3774
1624022570000|2021-06-18 13:22:50|1033.2|1033|1033.4|1033|1033.4|1033|1033.2|1033|1039
1624022590000|2021-06-18 13:23:10|1034|1033.2|1033.4|1032.8|1034|1033.2|1033.4|1032.8|4175
1624022600000|2021-06-18 13:23:20||1032.6||1032.6||1032.6||1032.6|0
1624022610000|2021-06-18 13:23:30||1032.8||1032.8||1032.8||1032.8|0
1624022630000|2021-06-18 13:23:50|1033.2|1032.6|1033.4|1032.8|1033.4|1033|1033|1032.6|885
1624022650000|2021-06-18 13:24:10|1033.2||1033.4||1033.4||1033.2||250
1624022660000|2021-06-18 13:24:20||1033||1033||1033||1033|0
1624022670000|2021-06-18 13:24:30|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|185
1624022680000|2021-06-18 13:24:40||1033||1033||1033||1033|0
1624022690000|2021-06-18 13:24:50||1032.8||1032.6||1032.8||1032.6|316
1624022700000|2021-06-18 13:25:00|1033|1032.4|1032.6|1032|1033|1032.4|1032.6|1032|4980
1624022710000|2021-06-18 13:25:10|1032.4|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032.2|444
1624022720000|2021-06-18 13:25:20|1033|1032.4|1033.2|1032.6|1033.2|1032.8|1033|1032.4|2900
1624022740000|2021-06-18 13:25:40|1033|1032.4|1032.6|1032.2|1033|1032.6|1032.6|1032|7201
1624022750000|2021-06-18 13:25:50|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.2|1032|6596
1624022760000|2021-06-18 13:26:00|1032.4||1032.4||1032.8||1032.4||299
1624022770000|2021-06-18 13:26:10|1032.6||1032.6||1032.6||1032.4||769
1624022780000|2021-06-18 13:26:20|1032.4||1032.4||1032.4||1032.4||0
1624022790000|2021-06-18 13:26:30|1032.2|1032|1032.4|1032|1032.4|1032|1031.8|1031.2|11033
1624022800000|2021-06-18 13:26:40|1032.2|1031.8|1032.2|1031.6|1032.2|1031.8|1032.2|1031.6|0
1624022810000|2021-06-18 13:26:50|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|0
1624022820000|2021-06-18 13:27:00|1032.2||1032.2||1032.2||1032.2||0
1624022830000|2021-06-18 13:27:10||1032||1031.8||1032||1031.8|0
1624022840000|2021-06-18 13:27:20|1032.4|1032|1032.6|1032.2|1033|1032.4|1032.4|1032|3648
1624022850000|2021-06-18 13:27:30|1032.4||1032.4||1032.6||1032.4||0
1624022860000|2021-06-18 13:27:40|1032.2|1032|1032|1031.4|1032.2|1032|1032|1031.4|538
1624022870000|2021-06-18 13:27:50||1031.8||1031.8||1031.8||1031.8|0
1624022880000|2021-06-18 13:28:00|1032.4|1032|1032.2|1031.8|1032.6|1032|1032.2|1031.8|1636
1624022910000|2021-06-18 13:28:30|1032|1031.6|1031.8|1031.2|1032.2|1031.6|1031.6|1031.2|2621
1624022920000|2021-06-18 13:28:40|1031.6|1031|1031.4|1031|1031.6|1031|1031.2|1031|1421
1624022930000|2021-06-18 13:28:50|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.4|579
1624022940000|2021-06-18 13:29:00|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|600
1624022950000|2021-06-18 13:29:10|1030.4||1030.4||1030.4||1030.4||0
1624022960000|2021-06-18 13:29:20|||||||||359
1624022970000|2021-06-18 13:29:30|||||||||1176
1624022980000|2021-06-18 13:29:40|1030.2|1030|1030.2|1030|1030.2|1030|1030.2|1030|829
1624022990000|2021-06-18 13:29:50|1030|1029.8|1029|1028.4|1030|1029.8|1029|1028.4|77400
1624023000000|2021-06-18 13:30:00|1029.4|1028.6|1032.6|1031.6|1032.8|1032|1028.8|1028.6|10981
1624023010000|2021-06-18 13:30:10|1032.4|1031.4|1033|1032.2|1033.8|1032.8|1031.2|1030.8|5845
1624023020000|2021-06-18 13:30:20|1033.2|1032|1031.4|1030.8|1033.2|1033|1031.4|1030.8|2359
1624023030000|2021-06-18 13:30:30|1031.2|1031|1030.8|1030.4|1031.4|1031|1030.6|1030.4|1772
1624023040000|2021-06-18 13:30:40|1030.6|1030.6|1031.2|1030.6|1031.6|1030.8|1030.6|1030.6|1752
1624023050000|2021-06-18 13:30:50|1031|1030.4|1031.4|1030.8|1031.4|1030.8|1029.8|1028.8|1334
1624023060000|2021-06-18 13:31:00|1031.8|1031|1034.4|1033.6|1035|1034|1031.8|1030.8|1769
1624023070000|2021-06-18 13:31:10|1034.6|1033.8|1034.2|1033.2|1035.4|1034.2|1034|1033|592
1624023080000|2021-06-18 13:31:20|1034|1033.4|1036.6|1035.6|1036.8|1035.6|1034|1033.4|1340
1624023090000|2021-06-18 13:31:30|1037|1035.8|1038.2|1037.4|1038.4|1037.6|1037|1035.8|3802
1624023100000|2021-06-18 13:31:40|1038|1037.2|1037|1036.4|1038|1037.2|1037|1036|1380
1624023110000|2021-06-18 13:31:50|1036.8|1036.2|1038|1037.4|1038.2|1037.8|1036.8|1036.2|3224
1624023120000|2021-06-18 13:32:00|1038.4|1037.2|1039.4|1038.6|1039.6|1038.6|1038.4|1037.2|2060
1624023130000|2021-06-18 13:32:10|1039.2|1038.4|1039.2|1038.4|1039.4|1038.6|1039.2|1038.4|0
1624023140000|2021-06-18 13:32:20|1039|1038.6|1037.8|1037|1039|1038.6|1037.8|1037|5590
1624023150000|2021-06-18 13:32:30|1037.6|1036.8|1037|1036|1037.6|1036.8|1037|1036|300
1624023160000|2021-06-18 13:32:40|1037.4|1036.2|1037.4|1037|1037.4|1037|1037.4|1036.2|261
1624023170000|2021-06-18 13:32:50|1037.8|1037.2|1039.8|1039|1040|1039|1037.8|1037.2|3583
1624023180000|2021-06-18 13:33:00|1039.6|1039.2|1040.6|1040|1040.8|1040|1039.6|1039|7114
1624023190000|2021-06-18 13:33:10|1040.4|1039.6|1039.8|1039|1040.4|1039.8|1039.8|1039|1171
1624023200000|2021-06-18 13:33:20|1040|1039.2|1040.8|1040|1041.4|1040.6|1040|1039.2|1638
1624023210000|2021-06-18 13:33:30|1040.6|1040.2|1040.4|1040|1040.6|1040.2|1040.4|1040|0
1624023220000|2021-06-18 13:33:40|1040.2|1039.8|1039.8|1039.6|1040.6|1040|1039.8|1039|3255
1624023230000|2021-06-18 13:33:50|1039.6|1039.4|1039.6|1039.2|1040|1039.4|1039.6|1039.2|2725
1624023240000|2021-06-18 13:34:00|1039.4|1039|1038|1037.2|1039.4|1039|1038|1037.2|1717
1624023250000|2021-06-18 13:34:10|1037.8|1037|1036.8|1036|1037.8|1037|1036.8|1036|787
1624023260000|2021-06-18 13:34:20|1036.6|1035.8|1036.2|1035.4|1036.8|1035.8|1036|1034.8|1733
1624023270000|2021-06-18 13:34:30|1036|1035|1036.4|1035.8|1036.8|1035.8|1036|1035|3520
1624023280000|2021-06-18 13:34:40|1036.2|1035.6|1036.2|1035.2|1036.6|1036|1036|1035.2|1234
1624023290000|2021-06-18 13:34:50|1036|1035|1034.8|1033.8|1036|1035|1034.8|1033.8|1279
1624023300000|2021-06-18 13:35:00|1034.6|1034|1033.2|1032.4|1034.8|1034.2|1033|1032.2|8489
1624023310000|2021-06-18 13:35:10|1033|1032.2|1032|1031.2|1033|1032.2|1032|1031.2|1043
1624023320000|2021-06-18 13:35:20|1031.8|1030.8|1030.4|1029.4|1031.8|1030.8|1030|1029.2|6554
1624023330000|2021-06-18 13:35:30|1030.6|1029.6|1031.4|1030.6|1031.4|1030.8|1030.4|1029.6|2012
1624023340000|2021-06-18 13:35:40|1031.2|1030.4|1031|1030.2|1031.2|1030.4|1031|1030.2|307
1624023350000|2021-06-18 13:35:50|1031.2|1030.4|1032.4|1031.4|1032.4|1031.4|1031.2|1030.4|2472
1624023360000|2021-06-18 13:36:00|1032.2|1031|1032|1031.2|1032.2|1031.2|1031.4|1030.8|716
1624023370000|2021-06-18 13:36:10|1031.8|1031|1031.4|1030.4|1032|1031|1031.2|1030.2|2500
1624023380000|2021-06-18 13:36:20|1031.2|1030.2|1030.8|1029.6|1031.2|1030.2|1030.8|1029.6|0
1624023390000|2021-06-18 13:36:30|1030.6|1029.8|1030.4|1029.4|1030.6|1029.8|1030.4|1029.4|1000
1624023400000|2021-06-18 13:36:40|1030.8|1029.6|1030.8|1029.6|1030.8|1029.6|1030.8|1029.6|0
1624023410000|2021-06-18 13:36:50|1031|1029.8|1031.2|1030.4|1031.8|1030.4|1030.4|1029.8|1922
1624023420000|2021-06-18 13:37:00|1031|1030.2|1031.8|1031.2|1032.4|1031.2|1030.8|1030|955
1624023430000|2021-06-18 13:37:10|1032.2|1031.4|1031.4|1030.6|1032.4|1031.4|1031.4|1030.6|358
1624023440000|2021-06-18 13:37:20|1031.6|1031.4|1031.4|1031|1031.8|1031.4|1031.4|1030.6|778
1624023450000|2021-06-18 13:37:30|1031.6||1031.4||1031.6||1031.4||0
1624023460000|2021-06-18 13:37:40|1031.2|1030.6|1030.2|1029.4|1031.2|1030.8|1030|1029.2|10859
1624023470000|2021-06-18 13:37:50|1030.4|1029.6|1031.4|1030|1031.4|1030|1030.4|1029.4|1408
1624023480000|2021-06-18 13:38:00|1031.2|1030.2|1031|1030.2|1031.2|1030.4|1030.8|1030.2|0
1624023490000|2021-06-18 13:38:10|1030.8|1030.4|1031.2|1030.6|1031.4|1030.8|1030.8|1030.2|3928
1624023500000|2021-06-18 13:38:20|1031|1030.4|1031.2|1030.2|1031.2|1030.4|1030.8|1030.2|1199
1624023510000|2021-06-18 13:38:30|1031|1030.4|1030.8|1030.2|1031|1030.4|1030.8|1030.2|200
1624023520000|2021-06-18 13:38:40|1030.6|1030.4|1030.8|1030.2|1030.8|1030.4|1030.6|1030.2|417
1624023530000|2021-06-18 13:38:50|1031.2|1031|1030.8|1030.2|1031.2|1031|1030.8|1030.2|2000
1624023540000|2021-06-18 13:39:00|1030.6|1030.4|1031.4|1030.6|1031.8|1031|1030.6|1030.2|18981
1624023550000|2021-06-18 13:39:10|1031.2|1030.4|1030.8|1030|1031.2|1030.4|1030.6|1030|496
1624023560000|2021-06-18 13:39:20||1030.2||1030.2||1030.2||1030.2|0
1624023570000|2021-06-18 13:39:30|1031|1030.6|1031.4|1030.6|1031.6|1031|1030.6|1030.2|6674
1624023600000|2021-06-18 13:40:00|1031.6|1030.8|1030.4|1029.6|1031.6|1030.8|1030.4|1029.6|5616
1624023610000|2021-06-18 13:40:10|1030.6|1029.8|1030.8|1030.2|1031.8|1030.6|1030.4|1029.8|5177
1624023620000|2021-06-18 13:40:20|1031|1030.4|1031|1030.4|1031.8|1030.8|1030.8|1030.4|1078
1624023630000|2021-06-18 13:40:30|1030.8|1030.2|1030.6|1030|1031|1030.2|1030.6|1030|0
1624023640000|2021-06-18 13:40:40|1031|1030.2|1031.6|1031.2|1032.4|1031.2|1030.8|1030.2|1653
1624023650000|2021-06-18 13:40:50|1031.8|1031.4|1031.8|1031|1031.8|1031.4|1031.6|1030.8|437
1624023660000|2021-06-18 13:41:00|1031.6|1031.2|1031.8|1031.2|1032.4|1031.8|1031.6|1031.2|1096
1624023670000|2021-06-18 13:41:10|1031.6|1031|1032.6|1031.8|1032.8|1031.8|1031.6|1031|3692
1624023680000|2021-06-18 13:41:20|1032.4|1031.6|1032.4|1031.4|1032.4|1031.6|1032.4|1031.2|0
1624023690000|2021-06-18 13:41:30|1032.2|1031.2|1032.4|1031.8|1032.4|1032|1032.2|1031.2|263
1624023700000|2021-06-18 13:41:40||1031.6||1031.8||1031.8||1031.6|1935
1624023710000|2021-06-18 13:41:50|1032.2|1031.6|1032|1031.8|1032.2|1031.8|1032|1031.6|0
1624023720000|2021-06-18 13:42:00|1031.8|1031.6|1031.2|1030.6|1031.8|1031.6|1031.2|1030.6|3
1624023730000|2021-06-18 13:42:10|1031|1030.4|1030.6|1030|1031|1030.4|1030.6|1030|0
1624023740000|2021-06-18 13:42:20|1030.8|1030.2|1030.8|1030.4|1031.4|1030.6|1030.4|1030|2826
1624023750000|2021-06-18 13:42:30|1031.2|1030.6|1031.6|1030.8|1031.8|1030.8|1031.2|1030.6|326
1624023770000|2021-06-18 13:42:50|1031.4|1030.6|1031.4|1030.6|1031.6|1030.6|1031.4|1030.6|0
1624023780000|2021-06-18 13:43:00|1031.2|1030.4|1031.2|1030.4|1031.2|1030.4|1031|1030.2|163
1624023790000|2021-06-18 13:43:10|1031.4|1030.6|1031.2|1030.4|1031.4|1031.2|1031.2|1030.4|2686
1624023800000|2021-06-18 13:43:20|1031|1030.2|1030.8|1030.2|1031|1030.2|1030.8|1030.2|0
1624023810000|2021-06-18 13:43:30|1030.6|1030|1030.2|1029.6|1030.8|1030.4|1030|1029.2|7835
1624023820000|2021-06-18 13:43:40||1029.8||1029.6||1029.8||1029.6|167
1624023830000|2021-06-18 13:43:50|1030|1029.8|1030.6|1029.8|1030.8|1030.2|1030|1029.6|3261
1624023840000|2021-06-18 13:44:00|1030.4|1030|1030.2|1030|1030.4|1030|1030|1029.6|626
1624023850000|2021-06-18 13:44:10|1030.4|1029.8|1030.2|1029.8|1030.4|1029.8|1030.2|1029.6|2
1624023860000|2021-06-18 13:44:20|1030.4|1030|1030.4|1029.8|1030.4|1030|1030.4|1029.8|1765
1624023870000|2021-06-18 13:44:30||1030||1029.8||1030||1029.6|0
1624023880000|2021-06-18 13:44:40|1030.6|1030|1030.4|1029.8|1030.8|1030.2|1030.2|1029.8|904
1624023890000|2021-06-18 13:44:50||1029.6||1029.6||1029.6||1029.6|0
1624023900000|2021-06-18 13:45:00|1030.2|1029.8|1028.8|1028.2|1030.2|1029.8|1028.8|1028.2|6517
1624023910000|2021-06-18 13:45:10|1029|1028.4|1028.8|1028.2|1029|1028.6|1028.8|1028.2|556
1624023920000|2021-06-18 13:45:20|1029|1028.4|1029.4|1029|1029.6|1029.2|1029|1028.4|4093
1624023930000|2021-06-18 13:45:30|1029.6|1029.2|1029|1028.4|1030.2|1029.6|1028.6|1028.4|24128
1624023940000|2021-06-18 13:45:40|1029.4|1028.6|1029.6|1029.2|1029.8|1029.2|1029.4|1028.6|22269
1624023950000|2021-06-18 13:45:50|1029.8|1029.4|1030.4|1029.4|1030.6|1029.8|1029.8|1029.2|2419
1624023960000|2021-06-18 13:46:00|1030|1029.2|1029.6|1029.2|1030|1029.2|1029.6|1029.2|0
1624023970000|2021-06-18 13:46:10|1029.8|1029.4|1028.8|1028.2|1030.2|1029.4|1028.8|1028.2|4899
1624023980000|2021-06-18 13:46:20|1028.6|1028|1028.4|1028|1028.8|1028.4|1028.4|1028|2283
1624023990000|2021-06-18 13:46:30|1028.2|1027.6|1029.4|1028.6|1029.4|1028.6|1028.2|1027.6|2086
1624024000000|2021-06-18 13:46:40|1029.2|1028.4|1028.8|1027.8|1029.2|1028.6|1028.4|1027.6|4099
1624024010000|2021-06-18 13:46:50|1028.6|1027.6|1028.4|1027.8|1028.6|1028|1028|1027.4|4006
1624024020000|2021-06-18 13:47:00|1028.8|1028|1028.2|1027.4|1029.6|1029|1028|1027.2|8115
1624024030000|2021-06-18 13:47:10|1028.6|1027.6|1028.8|1028|1028.8|1028.2|1028.2|1027.6|862
1624024040000|2021-06-18 13:47:20|1028.6|1027.6|1028.4|1027.8|1028.8|1028.2|1028.2|1027.6|3252
1624024050000|2021-06-18 13:47:30|1028.6|1028|1029.6|1028.6|1029.6|1029.2|1028.6|1028|29622
1624024060000|2021-06-18 13:47:40|1029.4|1028.8|1030|1029.2|1030|1029.4|1028.6|1028|3583
1624024070000|2021-06-18 13:47:50|1029.8|1029|1029.4|1028.8|1029.8|1029|1029.2|1028.6|3959
1624024080000|2021-06-18 13:48:00|1029.2|1028.6|1030|1029.4|1030|1029.4|1029.2|1028.6|2488
1624024090000|2021-06-18 13:48:10|1030.2|1029.6|1031.6|1031|1031.8|1031|1030.2|1029.6|3944
1624024100000|2021-06-18 13:48:20|1031.8|1031.2|1032.4|1031.8|1032.4|1031.8|1031.6|1031.2|358
1624024110000|2021-06-18 13:48:30|1032.2|1031.6|1031.4|1030.6|1032.4|1031.8|1031.4|1030.6|392
1624024120000|2021-06-18 13:48:40|1031.6|1030.8|1031.8|1030.8|1032.2|1031.4|1031.6|1030.8|0
1624024130000|2021-06-18 13:48:50|1031.6|1030.6|1031.4|1030.6|1031.6|1030.6|1031.4|1030.4|0
1624024140000|2021-06-18 13:49:00|1031.6|1030.8|1032.4|1031.6|1032.4|1031.6|1031.6|1030.8|977
1624024150000|2021-06-18 13:49:10|1032.2|1031.4|1031.6|1031|1032.4|1031.8|1031.6|1031|1751
1624024160000|2021-06-18 13:49:20|1031.8|1031.2|1032.2|1031.4|1032.4|1032|1031.8|1031.2|26770
1624024170000|2021-06-18 13:49:30|1032.4|1031.6|1033.6|1032.8|1034.2|1033.4|1032.4|1031.6|4684
1624024180000|2021-06-18 13:49:40|1033.8|1033|1034|1033.2|1034|1033.2|1033.8|1033|750
1624024190000|2021-06-18 13:49:50|1033.8|1033|1033.8|1033|1033.8|1033|1033.6|1032.8|418
1624024200000|2021-06-18 13:50:00|1033.6|1032.8|1033.6|1032.6|1033.6|1032.8|1033.6|1032.6|0
1624024210000|2021-06-18 13:50:10|1033.4|1032.4|1032.4|1031.4|1033.4|1032.4|1032.4|1031.4|774
1624024220000|2021-06-18 13:50:20|1032.2|1031.2|1032|1031.2|1032.2|1031.4|1031.4|1030.6|3898
1624024230000|2021-06-18 13:50:30|1032.2|1031.4|1032.2|1031.4|1032.6|1032|1032.2|1031.4|840
1624024240000|2021-06-18 13:50:40|1032|1031.2|1032|1031.2|1032|1031.2|1032|1031|0
1624024250000|2021-06-18 13:50:50|1031.8|1031.4|1031.6|1030.6|1031.8|1031.4|1031.6|1030.6|2675
1624024260000|2021-06-18 13:51:00|1031.4|1030.8|1031.8|1031|1031.8|1031|1031.4|1030.6|2593
1624024270000|2021-06-18 13:51:10|1032|1031.2|1032.6|1031.8|1032.6|1032|1032|1031|263
1624024280000|2021-06-18 13:51:20|1032.4|1032|1032.4|1031.4|1032.6|1032|1032.4|1031.4|2046
1624024290000|2021-06-18 13:51:30|1032.2|1031.2|1031.4|1030.8|1032.2|1031.2|1031.4|1030.6|0
1624024300000|2021-06-18 13:51:40|1031.2|1030.6|1031.2|1030.4|1031.2|1030.6|1031|1030.2|1300
1624024310000|2021-06-18 13:51:50|1031|1030.2|1031|1030.2|1031|1030.2|1031|1030.2|0
1624024320000|2021-06-18 13:52:00||1030.4||1030.4||1030.4||1030.4|0
1624024330000|2021-06-18 13:52:10||1030.6||1030.6||1030.6||1030.4|0
1624024340000|2021-06-18 13:52:20|1030.8|1030.4|1030.2|1029.6|1030.8|1030.4|1030.2|1029.4|649
1624024350000|2021-06-18 13:52:30|1030|1029.4|1030|1029.4|1030|1029.4|1030|1029.2|0
1624024360000|2021-06-18 13:52:40|1029.8|1029.2|1029.6|1029|1029.8|1029.4|1029.6|1028.6|2620
1624024370000|2021-06-18 13:52:50|1029.8|1028.8|1029.6|1028.6|1029.8|1029.4|1029.6|1028.6|1240
1624024380000|2021-06-18 13:53:00||1028.8||1028.6||1028.8||1028.6|0
1624024400000|2021-06-18 13:53:20||1028.8||1028.8||1028.8||1028.6|0
1624024410000|2021-06-18 13:53:30|1030|1029.8|1029.6|1029|1030|1029.8|1029.6|1029|11000
1624024420000|2021-06-18 13:53:40|1029.4|1028.8|1029.4|1028.6|1029.4|1028.8|1029.4|1028.6|0
1624024440000|2021-06-18 13:54:00|1029.2|1028.8|1029|1028.4|1029.4|1028.8|1029|1028.4|2984
1624024450000|2021-06-18 13:54:10|1029.2|1028.8|1029.2|1028.8|1029.2|1029|1029|1028.8|1975
1624024460000|2021-06-18 13:54:20|1029|1028.4|1029.2|1028.6|1029.2|1028.6|1028.8|1028|953
1624024480000|2021-06-18 13:54:40|1029.4|1028.8|1029.2|1028.4|1029.4|1029|1029.2|1028.4|2820
1624024490000|2021-06-18 13:54:50|1029|1028.2|1028.8|1028.4|1029|1028.4|1028.8|1028|0
1624024500000|2021-06-18 13:55:00|1028.6|1028|1028.2|1027.6|1028.6|1028|1028.2|1027.4|3900
1624024510000|2021-06-18 13:55:10|1028.4|1027.8|1030.2|1029.4|1030.2|1029.6|1028.4|1027.8|4909
1624024520000|2021-06-18 13:55:20||1029.2||1029.2||1029.2||1029.2|0
1624024540000|2021-06-18 13:55:40||1029.4||1029.2||1029.4||1029.2|0
1624024550000|2021-06-18 13:55:50|1030|1029.4|1030|1029.4|1030|1029.4|1030|1029.4|0
1624024560000|2021-06-18 13:56:00|1029.8|1029.2|1029.6|1029.2|1029.8|1029.6|1029.6|1029.2|1611
1624024570000|2021-06-18 13:56:10||1029||1029||1029||1029|0
1624024580000|2021-06-18 13:56:20|1029.4|1028.8|1029|1028.4|1029.4|1028.8|1029|1028.4|1104
1624024590000|2021-06-18 13:56:30|1028.8|1028.2|1028.6|1028|1028.8|1028.4|1028.6|1028|399
1624024600000|2021-06-18 13:56:40|1028.8|1028.2|1029|1028.4|1029|1028.6|1028.6|1028.2|897
1624024610000|2021-06-18 13:56:50|1028.8|1028.2|1028.8|1028.2|1028.8|1028.4|1028.8|1028.2|12
1624024620000|2021-06-18 13:57:00|1029|1028.4|1029.2|1028.4|1029.2|1028.8|1028.8|1028.4|2108
1624024630000|2021-06-18 13:57:10|1029.4|1028.6|1029.6|1029|1029.6|1029.2|1029.4|1028.6|2913
1624024640000|2021-06-18 13:57:20|1029.4|1028.8|1028.6|1028.4|1030|1029|1028.6|1028.4|6539
1624024650000|2021-06-18 13:57:30|1028.8||1028.6||1028.8||1028.6||837
1624024660000|2021-06-18 13:57:40|1028.4|1028.2|1028.2|1027.4|1028.4|1028.2|1028.2|1027.4|2908
1624024670000|2021-06-18 13:57:50|1028|1027.6|1028|1027.4|1028|1027.6|1028|1027.4|0
1624024680000|2021-06-18 13:58:00|1028.2|1027.6|1029.2|1028.6|1029.4|1029|1028.2|1027.6|4017
1624024690000|2021-06-18 13:58:10|1029.4|1028.8|1029.6|1028.8|1029.6|1029|1029.4|1028.8|1651
1624024700000|2021-06-18 13:58:20|1029.4|1028.6|1028.8|1028|1029.4|1028.6|1028.6|1028|29729
1624024710000|2021-06-18 13:58:30|1028.6|1027.8|1030|1029.2|1030.2|1029.2|1028.4|1027.8|2688
1624024720000|2021-06-18 13:58:40|1029.8|1029|1029.4|1028.8|1029.8|1029|1029.4|1028.8|0
1624024730000|2021-06-18 13:58:50|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|1029|1028.6|482
1624024740000|2021-06-18 13:59:00|1029.6|1028.8|1029.2|1028.6|1029.6|1029|1029.2|1028.6|2483
1624024750000|2021-06-18 13:59:10|1029|1028.4|1029.2|1028.4|1029.2|1028.4|1029|1028.4|0
1624024760000|2021-06-18 13:59:20|1029|1028.2|1029|1028.2|1029|1028.2|1028.8|1028.2|0
1624024770000|2021-06-18 13:59:30|1029.8|1028.6|1030.4|1029.6|1030.6|1029.8|1029.4|1028.6|15550
1624024780000|2021-06-18 13:59:40|1030.6|1029.8|1030.8|1030.2|1030.8|1030.2|1030.6|1029.8|0
1624024790000|2021-06-18 13:59:50|1030.6|1030|1030.2|1029.4|1030.6|1030|1029.8|1029.2|302
1624024800000|2021-06-18 14:00:00|1030.4|1029.6|1031.2|1030.8|1031.2|1030.8|1030.4|1029.6|1058
1624024810000|2021-06-18 14:00:10|1031.4|1031|1032.4|1031.8|1032.4|1032|1031.4|1031|1838
1624024820000|2021-06-18 14:00:20|1032.2|1032|1032.2|1031.4|1032.2|1032|1032.2|1031.4|0
1624024830000|2021-06-18 14:00:30|1031.8|1031.2|1031.8|1031.2|1031.8|1031.4|1031|1030.4|1427
1624024840000|2021-06-18 14:00:40|1031.6|1031|1032.4|1031.4|1032.4|1031.4|1031.6|1030.8|687
1624024850000|2021-06-18 14:00:50|1032.8|1031.6|1033.8|1033.4|1033.8|1033.4|1032.8|1031.6|1039
1624024860000|2021-06-18 14:01:00|1033.6|1033.2|1033.6|1032.6|1033.6|1033.2|1033.6|1032.6|0
1624024870000|2021-06-18 14:01:10|1033.4|1032.8|1032.6|1031.6|1033.4|1032.8|1032.6|1031.6|1784
1624024880000|2021-06-18 14:01:20|1032.4|1031.4|1032.2|1031.6|1032.4|1031.8|1032.2|1031.4|0
1624024890000|2021-06-18 14:01:30|1032.4|1031.8|1032.2|1031.2|1032.4|1032|1032.2|1031.2|2937
1624024900000|2021-06-18 14:01:40|1032|1031|1031.2|1030.2|1032|1031|1031.2|1030.2|0
1624024910000|2021-06-18 14:01:50|1031|1030.4|1031.4|1030.8|1031.8|1031.4|1031|1030.4|4013
1624024920000|2021-06-18 14:02:00|1031.2|1030.6|1031.4|1030.6|1031.6|1031|1031|1030.2|2607
1624024930000|2021-06-18 14:02:10|1031.6|1030.8|1031.4|1030.8|1031.6|1031|1030.8|1030.2|4569
1624024940000|2021-06-18 14:02:20|1031.6|1031|1032.4|1031.4|1032.6|1031.8|1031.6|1031|673
1624024960000|2021-06-18 14:02:40|1032.2|1032|1032.4|1031.8|1032.6|1032|1032|1031.4|1833
1624024970000|2021-06-18 14:02:50|1032.2|1031.6|1032|1031|1032.2|1031.6|1031.8|1031|600
1624024980000|2021-06-18 14:03:00|1032.4|1031.4|1032.2|1031.4|1032.4|1031.8|1032.2|1031.4|1352
1624024990000|2021-06-18 14:03:10|1032|1031|1031|1030.2|1032|1031|1031|1030.2|1
1624025000000|2021-06-18 14:03:20|1030.8|1029.8|1029.6|1029.2|1030.8|1029.8|1029.6|1029.2|819
1624025010000|2021-06-18 14:03:30|1029.8||1029.6||1029.8||1029.6||1017
1624025030000|2021-06-18 14:03:50|1029.4|1028.6|1028.6|1028|1029.4|1028.8|1028.6|1028|2784
1624025040000|2021-06-18 14:04:00|1028.8|1028.2|1029|1028|1029.2|1028.6|1028.8|1028|1585
1624025050000|2021-06-18 14:04:10|1028.8||1028.4||1028.8||1028.4||0
1624025060000|2021-06-18 14:04:20|1028.2|1027.6|1028.4|1027.6|1028.4|1027.8|1027.6|1027.2|4506
1624025070000|2021-06-18 14:04:30|1028.6|1027.8|1028.8|1028.2|1028.8|1028.2|1028.6|1027.8|147
1624025080000|2021-06-18 14:04:40|1029|1028.4|1029|1028.4|1029|1028.4|1029|1028.2|500
1624025090000|2021-06-18 14:04:50|1028.8|1028|1028.2|1027.4|1028.8|1028|1028.2|1027.2|331
1624025100000|2021-06-18 14:05:00|1028.4|1027.6|1028.2|1027.4|1028.4|1028|1028.2|1027.4|2007
1624025120000|2021-06-18 14:05:20|1028.4|1027.6|1029|1028.2|1029.6|1028.4|1028.2|1027.6|16224
1624025130000|2021-06-18 14:05:30|1028.8|1028|1028.6|1027.6|1029|1028|1028.6|1027.6|2110
1624025150000|2021-06-18 14:05:50|||||||||49
1624025160000|2021-06-18 14:06:00|1028.4|1027.4|1028.2|1027.4|1028.4|1028|1027.8|1027.2|2440
1624025170000|2021-06-18 14:06:10||1027.6||1027.4||1027.8||1027.4|0
1624025180000|2021-06-18 14:06:20|||||||||97
1624025190000|2021-06-18 14:06:30|1028||1028||1028||1028||0
1624025200000|2021-06-18 14:06:40|1027.8|1027.2|1027.4|1027.2|1027.8|1027.2|1027.4|1027.2|0
1624025210000|2021-06-18 14:06:50|1027.2|1027|1027.4|1027|1027.6|1027.4|1027.2|1027|10749
1624025230000|2021-06-18 14:07:10|1027.2|1026.8|1026.8|1026.2|1027.2|1026.8|1026.8|1026.2|5211
1624025240000|2021-06-18 14:07:20|1027|1026.4|1026.6|1026.2|1027.2|1026.8|1026.6|1026.2|1986
1624025250000|2021-06-18 14:07:30|1026.4||1026.6||1026.6||1026.4||2460
1624025260000|2021-06-18 14:07:40|1026.4|1026|1026|1025.6|1026.4|1026|1026|1025.6|7923
1624025270000|2021-06-18 14:07:50|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.4|1025|24190
1624025280000|2021-06-18 14:08:00|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025|2886
1624025290000|2021-06-18 14:08:10||1025.6||1025.4||1025.6||1025.4|712
1624025300000|2021-06-18 14:08:20|1026|1025.6|1025.8|1025.4|1026.2|1025.6|1025.8|1025.4|3128
1624025310000|2021-06-18 14:08:30|1026|1025.6|1026.4|1025.8|1027.2|1026.8|1026|1025.6|12540
1624025320000|2021-06-18 14:08:40|1026.2||1026.2||1026.4||1026.2||0
1624025330000|2021-06-18 14:08:50|1026.4|1026|1026.4|1026.2|1026.4|1026.2|1026.4|1026|1073
1624025340000|2021-06-18 14:09:00|1026.6|1026|1026.8|1026.2|1026.8|1026.2|1026.6|1026|0
1624025350000|2021-06-18 14:09:10|1026|1026.4|1025.6|1025.2|1026|1026.4|1025.6|1025.2|14036
1624025360000|2021-06-18 14:09:20|1025.4|1025|1025.6|1025.2|1025.8|1025.6|1025.4|1025|2808
1624025370000|2021-06-18 14:09:30|1025.8|1025.4|1025.8|1025.2|1025.8|1025.6|1025.8|1025.2|1077
1624025380000|2021-06-18 14:09:40|1026|1025.4|1027|1026.2|1027|1026.2|1026|1025.4|28965
1624025390000|2021-06-18 14:09:50|1026.8|1026|1026.6|1026|1026.8|1026|1026.6|1026|0
1624025400000|2021-06-18 14:10:00|1026.4|1025.8|1026.4|1026|1026.6|1026|1026.4|1025.8|0
1624025410000|2021-06-18 14:10:10|1026.2|1025.6|1025.6|1025.2|1026.2|1025.6|1025.6|1025.2|0
1624025420000|2021-06-18 14:10:20|1025.4|1025|1025.6|1025|1025.6|1025.2|1025.4|1025|955
1624025430000|2021-06-18 14:10:30|1025.4|1025.2|1025.4|1025|1025.6|1025.2|1025.4|1025|550
1624025440000|2021-06-18 14:10:40|1025.2|1024.8|1026.6|1025.6|1026.6|1025.6|1024.8|1024.2|37762
1624025450000|2021-06-18 14:10:50|1026.2|1025.4|1025.8|1025.2|1026.2|1025.4|1025.4|1024.8|2197
1624025460000|2021-06-18 14:11:00|1025.6|1025|1025.4|1024.6|1025.6|1025|1025.2|1024.6|0
1624025470000|2021-06-18 14:11:10||1024.8||1025||1025.2||1024.8|653
1624025480000|2021-06-18 14:11:20|1025.6|1025.4|1025.6|1025|1025.8|1025.4|1025.6|1025|1000
1624025520000|2021-06-18 14:12:00|1025.4|1025.2|1025.4|1025|1025.4|1025.2|1025.4|1025|0
1624025540000|2021-06-18 14:12:20|1025.6|1025.2|1026.6|1026|1026.6|1026|1025.6|1025|6005
1624025550000|2021-06-18 14:12:30|1026.4|1025.8|1026.4|1025.6|1026.4|1025.8|1026|1025.4|534
1624025560000|2021-06-18 14:12:40|1026.2|1025.4|1026.2|1025.6|1026.2|1025.6|1026.2|1025.4|0
1624025570000|2021-06-18 14:12:50|1026.4|1025.4|1026.2|1025.6|1026.4|1025.6|1026.2|1025.4|0
1624025580000|2021-06-18 14:13:00|1026|1025.4|1026.4|1025.6|1026.6|1025.8|1026|1025.2|2814
1624025590000|2021-06-18 14:13:10|1026.2|1025.4|1026.2|1025.4|1026.2|1025.8|1026|1025.4|1683
1624025600000|2021-06-18 14:13:20|1026.4|1025.6|1026.4|1026|1026.8|1026.2|1026.4|1025.6|731
1624025610000|2021-06-18 14:13:30|1026.2|1026.2|1026.6|1026|1027|1026.4|1026.2|1026|1313
1624025630000|2021-06-18 14:13:50|1026.4||1026.4||1026.4||1026.2||500
1624025640000|2021-06-18 14:14:00|1026.6|1026.4|1027|1026.4|1027.2|1026.6|1026.6|1026.4|942
1624025650000|2021-06-18 14:14:10|1026.8|1026.2|1026.6|1026|1027|1026.2|1026.6|1026|7058
1624025660000|2021-06-18 14:14:20|1026.8|1026.2|1027.4|1026.8|1028|1027|1026.8|1026.2|360
1624025670000|2021-06-18 14:14:30|1027.2|1026.6|1027.4|1027|1027.8|1027.2|1027.2|1026.6|4500
1624025680000|2021-06-18 14:14:40|1027.2|1026.8|1027.6|1027|1027.6|1027|1026.8|1026.2|529
1624025700000|2021-06-18 14:15:00|1027.4|1026.8|1027|1026.4|1027.4|1026.8|1027|1026.4|869
1624025710000|2021-06-18 14:15:10|1026.8||1026.8||1026.8||1026.8||6
1624025720000|2021-06-18 14:15:20|1027|1026.6|1026.8|1026.6|1027|1026.6|1026.8|1026.4|2358
1624025730000|2021-06-18 14:15:30|1027|1026.4|1026.8|1026.4|1027|1026.4|1026.8|1026.4|322
1624025740000|2021-06-18 14:15:40|1027.6|1027.4|1026.6|1026.2|1027.8|1027.4|1026.6|1026.2|24606
1624025750000|2021-06-18 14:15:50|1026.4|1026|1026.4|1026|1026.6|1026.2|1026.4|1026|1122
1624025760000|2021-06-18 14:16:00|1026.2|1025.8|1026.2|1025.6|1026.2|1025.8|1026|1025.6|640
1624025770000|2021-06-18 14:16:10|1026|1025.4|1026|1025.2|1026|1025.4|1026|1025.2|0
1624025780000|2021-06-18 14:16:20|1025.8|1025.4|1025.6|1025.2|1025.8|1025.4|1025.6|1025.2|48
1624025790000|2021-06-18 14:16:30|1025.4|1025|1025.6|1025.2|1025.6|1025.4|1025.4|1025|1962
1624025810000|2021-06-18 14:16:50|1025.4|1025|1025.2|1024.6|1025.4|1025|1025.2|1024.6|1227
1624025820000|2021-06-18 14:17:00|1025|1024.4|1025.4|1024.8|1025.6|1025.2|1025|1024.4|7232
1624025830000|2021-06-18 14:17:10|1025.6|1025|1025.6|1025|1025.6|1025|1025.4|1025|250
1624025850000|2021-06-18 14:17:30|1025.4|1025.2|1025.4|1025|1025.6|1025.2|1025.4|1025|1050
1624025860000|2021-06-18 14:17:40|1025.2||1025.2||1025.2||1025.2||139
1624025870000|2021-06-18 14:17:50|1025|1024.8|1025.2|1024.8|1025.2|1024.8|1024.8|1024.4|6344
1624025880000|2021-06-18 14:18:00|1025.4|1025|1025|1024.6|1025.4|1025.2|1025|1024.4|3022
1624025890000|2021-06-18 14:18:10||1024.4||1024.4||1024.4||1024.4|0
1624025900000|2021-06-18 14:18:20|1025.2|1025|1025.6|1025.2|1025.6|1025.2|1025.2|1025|4947
1624025910000|2021-06-18 14:18:30|1025.4|1025|1025.4|1025|1025.4|1025|1025.2|1025|12631
1624025920000|2021-06-18 14:18:40|||||||||16
1624025930000|2021-06-18 14:18:50|1025.6|1025.2|1025.4|1025.2|1025.8|1025.4|1025.4|1025.2|3968
1624025940000|2021-06-18 14:19:00|1025.2|1025|1025.2|1024.4|1025.2|1025|1025.2|1024.4|3083
1624025950000|2021-06-18 14:19:10|1025|1024.2|1025|1024.2|1025|1024.2|1025|1024.2|0
1624025960000|2021-06-18 14:19:20|1024.8|1024.4|1024.4|1023.6|1024.8|1024.4|1024.2|1023.4|7811
1624025970000|2021-06-18 14:19:30|1024.2|1023.4|1023.8|1023.2|1024.2|1023.4|1023.8|1023.2|0
1624025980000|2021-06-18 14:19:40|1023.6|1023.4|1023.6|1023.2|1023.8|1023.4|1023.6|1023.2|1061
1624025990000|2021-06-18 14:19:50|1023.4|1023|1023.4|1023|1023.4|1023|1023.2|1023|3000
1624026010000|2021-06-18 14:20:10|1023.2|1022.8|1022.8|1022.2|1023.2|1022.8|1022.8|1022.2|3200
1624026020000|2021-06-18 14:20:20|1023|1022.4|1022.8|1022.2|1023|1022.6|1022.8|1022.2|316
1624026040000|2021-06-18 14:20:40|1022.6|1022|1022.2|1022|1022.6|1022|1022.2|1022|4281
1624026050000|2021-06-18 14:20:50||1021.8||1021.4||1021.8||1021.2|221
1624026060000|2021-06-18 14:21:00|1021.8|1021.6|1022.2|1021.8|1022.4|1022|1021.8|1021.6|2865
1624026070000|2021-06-18 14:21:10|1022.4|1022|1022.4|1022|1022.6|1022.2|1022.4|1021.8|3570
1624026080000|2021-06-18 14:21:20|1022.6|1022.2|1022.4|1022|1022.6|1022.2|1022.4|1021.8|991
1624026090000|2021-06-18 14:21:30|1022.6|1022.2|1022.8|1022|1023|1022.6|1022.4|1022|4783
1624026100000|2021-06-18 14:21:40|1022.6|1021.8|1022.2|1021.8|1022.6|1022|1021.8|1021.2|2222
1624026110000|2021-06-18 14:21:50|1022.4|1022|1022.6|1022.2|1022.6|1022.4|1022.2|1021.8|1765
1624026120000|2021-06-18 14:22:00|1022.8|1022.4|1023.8|1023.4|1024|1023.4|1022.8|1022.4|8935
1624026130000|2021-06-18 14:22:10|1023.6|1023.6|1023.6|1022.8|1023.6|1023.6|1023.6|1022.8|393
1624026140000|2021-06-18 14:22:20|1023.4|1022.6|1022.4|1021.8|1023.4|1022.6|1022.2|1021.6|2115
1624026150000|2021-06-18 14:22:30|1022.6|1022|1023.6|1023|1024|1023.4|1022.4|1021.8|14249
1624026160000|2021-06-18 14:22:40|1023.8|1023.2|1024|1023.2|1024|1023.2|1023.6|1023|550
1624026170000|2021-06-18 14:22:50|1023.6|1023|1024|1023.2|1024|1023.4|1023.6|1023|2202
1624026180000|2021-06-18 14:23:00|1023.8|1023|1023.2|1022.6|1023.8|1023|1023.2|1022.6|237
1624026190000|2021-06-18 14:23:10|1023|1022.4|1022.4|1021.8|1023|1022.4|1022.2|1021.8|1550
1624026200000|2021-06-18 14:23:20|1022.2|1021.6|1021.6|1021.2|1022.2|1021.6|1021.4|1021.2|3486
1624026210000|2021-06-18 14:23:30|1021.8|1021.4|1022.2|1021.4|1022.2|1021.4|1021.8|1021.4|0
1624026220000|2021-06-18 14:23:40|1022|1021.2|1021.4|1021|1022|1021.4|1021.4|1021|2972
1624026230000|2021-06-18 14:23:50|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|1021.4|1021.2|1410
1624026240000|2021-06-18 14:24:00|1021.4|1021.4|1022.6|1022|1022.8|1022.2|1021.4|1021.2|8202
1624026250000|2021-06-18 14:24:10|1022.4|1021.8|1022.2|1021.4|1023|1022.2|1022.2|1021.4|5906
1624026260000|2021-06-18 14:24:20|1022|1021.2|1022.6|1022.2|1023|1022.6|1022|1021.2|7637
1624026270000|2021-06-18 14:24:30|1022.8|1022.4|1022.6|1022|1023|1022.4|1022.6|1021.6|3378
1624026280000|2021-06-18 14:24:40|1022.4||1022.2||1022.4||1022.2||0
1624026290000|2021-06-18 14:24:50|1022.4|1021.6|1022.2|1021.8|1022.6|1022|1022.2|1021.6|3788
1624026300000|2021-06-18 14:25:00|1022.4|1022|1022|1021.4|1022.8|1022|1021.8|1021|7141
1624026310000|2021-06-18 14:25:10|1022.2|1021.6|1021.6|1021|1022.4|1021.8|1021.6|1021|3515
1624026320000|2021-06-18 14:25:20|1021.8|1021.2|1021.6|1021|1021.8|1021.4|1021.6|1021|2154
1624026330000|2021-06-18 14:25:30|1021.8|1021.2|1022.6|1022|1022.6|1022|1021.8|1021.2|2071
1624026340000|2021-06-18 14:25:40|1022.4|1021.8|1023|1022.2|1023|1022.2|1022.4|1021.8|706
1624026350000|2021-06-18 14:25:50|1023.2|1022.4|1023.6|1022.8|1024|1023.2|1023.2|1022.4|1315
1624026360000|2021-06-18 14:26:00|1023.4|1023|1023.4|1022.8|1023.6|1023|1023.4|1022.8|0
1624026380000|2021-06-18 14:26:20|1023.6|1023|1024|1023.4|1024|1023.6|1023.6|1023|745
1624026390000|2021-06-18 14:26:30|1024.4|1023.6|1024.8|1023.8|1025|1023.8|1024.4|1023.6|1000
1624026400000|2021-06-18 14:26:40|1025|1024|1025|1024.2|1025.6|1024.8|1025|1024|1495
1624026420000|2021-06-18 14:27:00|1024.8|1024|1025.2|1024.4|1025.2|1024.4|1024.2|1023.8|2309
1624026430000|2021-06-18 14:27:10|1025|1024.2|1024.6|1023.8|1025|1024.2|1024.4|1023.8|890
1624026440000|2021-06-18 14:27:20|1024.4|1024|1024.6|1024|1024.8|1024|1024.4|1023.8|1350
1624026450000|2021-06-18 14:27:30|1024.4|1023.8|1023.4|1022.8|1024.4|1023.8|1023.4|1022.8|602
1624026470000|2021-06-18 14:27:50|1023.6|1023|1023.6|1023.2|1023.8|1023.2|1023.6|1022.8|1246
1624026480000|2021-06-18 14:28:00|1023.4||1023.4||1023.4||1023.4||0
1624026490000|2021-06-18 14:28:10|1023.6||1023.8||1023.8||1023.6||18
1624026500000|2021-06-18 14:28:20|1023.6||1023.6||1023.6||1023.6||0
1624026510000|2021-06-18 14:28:30|1023.8|1023.4|1023.2|1022.6|1023.8|1023.4|1023.2|1022.6|2426
1624026520000|2021-06-18 14:28:40|1023|1022.4|1024|1023.4|1024|1023.6|1023|1022.4|1348
1624026530000|2021-06-18 14:28:50|1024.2||1024||1024.2||1024||0
1624026540000|2021-06-18 14:29:00|1024.2|1023.6|1025.2|1024.2|1025.2|1024.4|1024.2|1023.6|2133
1624026550000|2021-06-18 14:29:10|1025.4|1024.4|1025.4|1024.6|1026.4|1025.4|1025.4|1024.4|1553
1624026570000|2021-06-18 14:29:30||1024.8||1025||1025||1024.8|0
1624026580000|2021-06-18 14:29:40|||||||||300
1624026590000|2021-06-18 14:29:50|1025.2|1024.8|1024.4|1023.6|1025.2|1024.8|1024.4|1023.6|306
1624026600000|2021-06-18 14:30:00|1024.2|1023.4|1024|1023.4|1024.2|1023.4|1024|1023.4|0
1624026610000|2021-06-18 14:30:10|1024.2|1023.2|1023.8|1023.2|1025|1024|1023.8|1023|4660
1624026620000|2021-06-18 14:30:20|1023.6|1023.4|1023.6|1023|1023.6|1023.4|1023.4|1022.6|2189
1624026630000|2021-06-18 14:30:30|1023.8|1023.2|1023.6|1022.8|1024|1023.4|1023.6|1022.8|2131
1624026640000|2021-06-18 14:30:40|1023.4|1023|1023.4|1022.8|1023.4|1023|1023.4|1022.6|0
1624026650000|2021-06-18 14:30:50||1022.6||1022.8||1023||1022.6|0
1624026660000|2021-06-18 14:31:00|1023.2|1022.6|1023.8|1023|1024|1023.4|1023.2|1022.4|662
1624026670000|2021-06-18 14:31:10|1023.6|1023.2|1023.6|1022.8|1024.2|1023.4|1023.6|1022.8|1973
1624026680000|2021-06-18 14:31:20|1023.8|1023|1023.8|1023.2|1024|1023.4|1023.8|1023|613
1624026690000|2021-06-18 14:31:30|1024|1023.4|1024.4|1023.4|1024.4|1023.4|1024|1023.4|648
1624026700000|2021-06-18 14:31:40|1024.2|1023.2|1024|1023.2|1024.2|1023.4|1024|1023.2|0
1624026710000|2021-06-18 14:31:50|1024.2|1023.4|1023.8|1023.2|1024.2|1023.6|1023.8|1023.2|1151
1624026720000|2021-06-18 14:32:00|1024|1023.4|1023.4|1023.2|1024.2|1023.6|1023.4|1023.2|1502
1624026730000|2021-06-18 14:32:10|1023.6|1023.4|1024|1023.2|1024.4|1023.8|1023.6|1023.2|967
1624026740000|2021-06-18 14:32:20|1024.2|1023.4|1025.2|1024.6|1025.2|1024.6|1024.2|1023.4|221
1624026750000|2021-06-18 14:32:30|1025.4|1025.2|1026.2|1025.4|1026.2|1025.4|1025.4|1025.2|550
1624026760000|2021-06-18 14:32:40|1026.4|1025.6|1026.8|1026|1027|1026.2|1026.4|1025.6|1809
1624026770000|2021-06-18 14:32:50|1027|1026.2|1027.2|1026.4|1027.2|1026.4|1026.8|1026|0
1624026780000|2021-06-18 14:33:00|1027|1026.2|1026.8|1026|1027.6|1027|1026.4|1026|1923
1624026790000|2021-06-18 14:33:10|1027|1026.2|1026.6|1025.8|1027|1026.2|1026.4|1025.8|1951
1624026800000|2021-06-18 14:33:20|1026.4|1025.6|1025.8|1025|1026.4|1025.6|1025.8|1025|0
1624026810000|2021-06-18 14:33:30|1026|1025.2|1026.8|1026.4|1027.2|1026.4|1026|1025.2|1055
1624026820000|2021-06-18 14:33:40|1027|1026.6|1028.4|1027.6|1028.6|1027.8|1027|1026.4|5362
1624026830000|2021-06-18 14:33:50|1028.6|1027.4|1029|1028|1029.2|1028.2|1028.6|1027.4|1203
1624026840000|2021-06-18 14:34:00|1028.8|1027.8|1027.6|1026.6|1028.8|1027.8|1027.2|1026.6|12310
1624026850000|2021-06-18 14:34:10|1027.8|1026.8|1027|1026.4|1027.8|1026.8|1027|1026.2|2160
1624026860000|2021-06-18 14:34:20|1027.2|1026.6|1027|1026.4|1027.2|1026.6|1027|1026.4|300
1624026870000|2021-06-18 14:34:30|1027.2|1026.6|1027|1026.4|1027.2|1026.6|1026.8|1026.4|250
1624026880000|2021-06-18 14:34:40|1027.2|1026.6|1028.2|1027.6|1028.2|1027.6|1027.2|1026.6|300
1624026890000|2021-06-18 14:34:50|1028.4||1028.2||1028.4||1028.2||0
1624026900000|2021-06-18 14:35:00|1028||1027.8||1028||1027.8||0
1624026910000|2021-06-18 14:35:10|1028.2|1027.8|1028|1027.6|1028.4|1027.8|1028|1027.6|12
1624026920000|2021-06-18 14:35:20|1028.2|1027.8|1028|1027.6|1028.4|1028|1028|1027.6|982
1624026950000|2021-06-18 14:35:50|1027.8|1027.2|1027.6|1026.8|1027.8|1027.2|1027.6|1026.6|0
1624026960000|2021-06-18 14:36:00|1027.4||1027.2||1027.4||1027.2||0
1624026970000|2021-06-18 14:36:10|1027|1026.6|1026.4|1025.4|1027|1026.6|1026.2|1025.4|1382
1624026980000|2021-06-18 14:36:20|1026.6|1025.6|1027.2|1026.2|1027.2|1026.4|1026.6|1025.6|1309
1624026990000|2021-06-18 14:36:30|1027.4|1026.4|1028|1027|1028|1027|1027.2|1026.4|182
1624027010000|2021-06-18 14:36:50|1027.8|1027.2|1027|1026.2|1027.8|1027.2|1027|1026.2|0
1624027020000|2021-06-18 14:37:00|1026.8|1026|1026.6|1025.8|1026.8|1026|1026.6|1025.8|0
1624027030000|2021-06-18 14:37:10|1026.8|1026|1026.6|1025.8|1027.2|1026.8|1026.6|1025.8|2024
1624027040000|2021-06-18 14:37:20|1026.4|1025.6|1026.4|1025.4|1026.4|1025.6|1026.4|1025.4|0
1624027050000|2021-06-18 14:37:30|1026.2||1026||1026.2||1026||0
1624027060000|2021-06-18 14:37:40|1025.8|1025|1025.4|1024.8|1025.8|1025.2|1025.4|1024.6|474
1624027080000|2021-06-18 14:38:00|1025.2|1024.6|1025.4|1024.6|1025.4|1025|1025.2|1024.4|750
1624027090000|2021-06-18 14:38:10|1025.2|1024.8|1025.4|1024.6|1025.6|1025|1025.2|1024.6|1809
1624027100000|2021-06-18 14:38:20|1025.6|1025.4|1026|1025.4|1026|1025.6|1025.6|1025.4|1424
1624027110000|2021-06-18 14:38:30|1025.8||1025.8||1025.8||1025.8||0
1624027120000|2021-06-18 14:38:40|1026|1025.6|1026.2|1025.6|1026.4|1025.8|1025.8|1025.4|2935
1624027130000|2021-06-18 14:38:50|1026.4|1025.8|1026.6|1025.8|1026.8|1026.4|1026.2|1025.8|1469
1624027140000|2021-06-18 14:39:00|1026.8|1026|1027|1026.2|1027.2|1026.2|1026.8|1026|0
1624027150000|2021-06-18 14:39:10|1026.8|1026.4|1027.6|1027|1027.8|1027.6|1026.6|1026|13945
1624027170000|2021-06-18 14:39:30|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|1027.6|1027.2|0
1624027180000|2021-06-18 14:39:40|1027.6|1027|1027.8|1027.2|1027.8|1027.2|1027.6|1027|0
1624027190000|2021-06-18 14:39:50|1028||1028||1028||1028||0
1624027200000|2021-06-18 14:40:00|1027.8|1027|1027|1026.2|1027.8|1027|1027|1026.2|237
1624027210000|2021-06-18 14:40:10|1027.2|1026.4|1026.8|1026.2|1027.6|1026.8|1026.8|1026.2|718
1624027220000|2021-06-18 14:40:20|1026.6|1026|1026.6|1026.2|1026.6|1026.2|1026.4|1025.8|690
1624027230000|2021-06-18 14:40:30|1026.4|1026|1026.6|1025.8|1026.6|1026|1026.2|1025.6|1262
1624027240000|2021-06-18 14:40:40|1026.4|1026|1027.2|1026.6|1027.2|1026.6|1026.4|1026|1758
1624027250000|2021-06-18 14:40:50|1027|1026.4|1027|1026.4|1027|1026.4|1026.8|1026.4|0
1624027260000|2021-06-18 14:41:00|1026.8|1026.2|1026.2|1025.4|1026.8|1026.2|1026|1025.4|1011
1624027270000|2021-06-18 14:41:10|1026.4|1025.6|1026.6|1025.6|1026.6|1025.6|1026.4|1025.6|0
1624027280000|2021-06-18 14:41:20|1026.4|1025.8|1026.8|1026.2|1026.8|1026.2|1026.4|1025.8|1250
1624027290000|2021-06-18 14:41:30|1026.6|1026|1026.4|1025.6|1026.6|1026|1026.4|1025.6|0
1624027300000|2021-06-18 14:41:40|1026.6|1025.8|1026.8|1026|1026.8|1026|1026.6|1025.8|844
1624027310000|2021-06-18 14:41:50|1026.6|1026.2|1026.4|1025.8|1026.6|1026.4|1026.4|1025.6|716
1624027320000|2021-06-18 14:42:00|1026.6|1026|1026.2|1025.6|1026.6|1026|1026|1025.6|1869
1624027330000|2021-06-18 14:42:10|1026|1025.4|1026|1025.4|1026|1025.4|1026|1025.4|0
1624027340000|2021-06-18 14:42:20|1026.2|1025.6|1026.6|1026.2|1026.8|1026.2|1026.2|1025.6|1139
1624027360000|2021-06-18 14:42:40|1026.8|1026.4|1026.8|1026.4|1027.4|1026.4|1026.8|1026.4|1422
1624027370000|2021-06-18 14:42:50|1026.6|1026.2|1026.6|1026|1026.8|1026.2|1026.4|1025.8|2503
1624027380000|2021-06-18 14:43:00|1026.4|1026.4|1026.8|1026.2|1026.8|1026.4|1026.4|1026|1230
1624027390000|2021-06-18 14:43:10||1026||1026.2||1026.2||1026|0
1624027400000|2021-06-18 14:43:20|1027|1026.4|1027.2|1026.6|1027.4|1026.8|1027|1026.4|94
1624027410000|2021-06-18 14:43:30|1027.4|1026.8|1028|1027.4|1028.6|1028.2|1027.4|1026.8|10884
1624027420000|2021-06-18 14:43:40|1028.2|1027.6|1028.6|1027.8|1028.6|1028.2|1028.2|1027.6|1072
1624027430000|2021-06-18 14:43:50|1028.4||1028||1028.4||1028||0
1624027440000|2021-06-18 14:44:00|1028.2|1027.4|1028|1027.4|1028.2|1027.4|1028|1027.4|200
1624027450000|2021-06-18 14:44:10|1028.2|1028|1028.2|1027.4|1028.2|1028|1028|1027.4|1000
1624027460000|2021-06-18 14:44:20|1028.4|1027.6|1028.2|1027.6|1028.4|1027.8|1028.2|1027.6|300
1624027470000|2021-06-18 14:44:30|1028.4|1027.8|1028.4|1027.8|1028.6|1028|1028.2|1027.6|1356
1624027480000|2021-06-18 14:44:40|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|0
1624027490000|2021-06-18 14:44:50|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|0
1624027500000|2021-06-18 14:45:00|1028.2|1027.6|1029.2|1028.6|1029.8|1029.2|1028.2|1027.2|26321
1624027510000|2021-06-18 14:45:10|1029.6|1028.8|1029.4|1028.8|1029.6|1029|1029.4|1028.6|548
1624027520000|2021-06-18 14:45:20|1029.6|1029|1029.8|1029.2|1030|1029.2|1029.6|1029|250
1624027530000|2021-06-18 14:45:30|1030|1029.4|1029|1028.4|1030|1029.4|1028.8|1028.2|1975
1624027540000|2021-06-18 14:45:40|1029.2|1028.2|1029.2|1028.4|1029.2|1028.4|1029.2|1028.2|0
1624027550000|2021-06-18 14:45:50|1029.4|1028.6|1029.8|1029.2|1030|1029.4|1029.4|1028.6|802
1624027560000|2021-06-18 14:46:00|1029.6|1029|1029.6|1028.8|1029.6|1029|1029.4|1028.8|0
1624027570000|2021-06-18 14:46:10|1029.8|1029.2|1029.6|1029.2|1029.8|1029.6|1029.6|1029.2|987
1624027580000|2021-06-18 14:46:20|1029.4|1029|1029.8|1029|1030|1029.4|1029.4|1029|2295
1624027590000|2021-06-18 14:46:30|1029.6||1029.4||1029.6||1029.4||0
1624027600000|2021-06-18 14:46:40||1029.2||1029.2||1029.2||1029.2|20
1624027610000|2021-06-18 14:46:50|1029.8|1029|1030.4|1029.6|1031|1030.2|1029.8|1029|11462
1624027620000|2021-06-18 14:47:00|1030.2|1029.4|1029.8|1029.4|1030.2|1029.6|1029.8|1029.4|1797
1624027630000|2021-06-18 14:47:10|1030|1029.6|1030.2|1029.4|1030.2|1029.6|1030|1029.4|857
1624027640000|2021-06-18 14:47:20|1030|1029.6|1030.4|1029.8|1030.8|1030.2|1030|1029.6|1726
1624027650000|2021-06-18 14:47:30|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|0
1624027660000|2021-06-18 14:47:40|1030.4|1029.8|1030.6|1029.8|1030.6|1029.8|1030.2|1029.8|250
1624027670000|2021-06-18 14:47:50|1030.4|1029.6|1031.4|1030.8|1032.2|1030.8|1030.4|1029.6|8537
1624027680000|2021-06-18 14:48:00|1031.6|1031|1031.4|1031|1031.6|1031|1031.4|1031|0
1624027690000|2021-06-18 14:48:10|1031.8|1031.2|1032|1031.2|1032.4|1031.8|1031.8|1031.2|3007
1624027700000|2021-06-18 14:48:20|1032.2|1031.4|1032.2|1031.4|1032.2|1031.4|1032.2|1031.4|0
1624027710000|2021-06-18 14:48:30|1032.4|1031.6|1032|1031.2|1032.6|1031.6|1032|1031.2|0
1624027720000|2021-06-18 14:48:40|1032.2|1031.4|1032.2|1031.4|1032.2|1031.6|1032.2|1031.4|1950
1624027730000|2021-06-18 14:48:50|1032|1031.2|1032.2|1031.6|1032.2|1031.8|1032|1031.2|2201
1624027740000|2021-06-18 14:49:00|1032.4|1031.8|1032.6|1031.6|1032.6|1032|1032.2|1031.6|1197
1624027750000|2021-06-18 14:49:10|1031.6|1031.4|1032.2|1031.4|1032.4|1031.6|1031.6|1031.4|5201
1624027760000|2021-06-18 14:49:20||1031.6||1031.6||1031.6||1031.6|0
1624027770000|2021-06-18 14:49:30|1032|1031.4|1032.2|1031.4|1032.2|1031.6|1032|1031.4|800
1624027780000|2021-06-18 14:49:40|1032|1031.6|1032.6|1032|1032.6|1032|1032|1031.4|4681
1624027810000|2021-06-18 14:50:10||1032.4||1032.2||1032.4||1032.2|999
1624027820000|2021-06-18 14:50:20|1032.8|1032.4|1032.8|1032.2|1032.8|1032.4|1032.6|1032.2|1514
1624027840000|2021-06-18 14:50:40|1032.6|1032|1032.4|1032|1032.6|1032|1032.4|1032|1407
1624027850000|2021-06-18 14:50:50|1032.2|1031.8|1032.2|1031.4|1032.4|1031.8|1032|1031.4|1907
1624027860000|2021-06-18 14:51:00||1031.6||1031.4||1031.6||1031.4|0
1624027870000|2021-06-18 14:51:10|1032|1031.8|1032|1031.4|1032.2|1031.8|1032|1031.4|939
1624027880000|2021-06-18 14:51:20|1031.8|1031.2|1031.6|1031.4|1032|1031.4|1031.6|1031|2427
1624027890000|2021-06-18 14:51:30|1032||1032||1032||1032||200
1624027900000|2021-06-18 14:51:40|1032.2|1031.6|1032.4|1031.6|1032.4|1031.8|1032.2|1031.6|265
1624027910000|2021-06-18 14:51:50|1032.2|1031.4|1032.4|1031.8|1032.6|1031.8|1032|1031.4|4300
1624027920000|2021-06-18 14:52:00|1032.6|1032|1032.6|1032|1032.6|1032.4|1032.6|1032|72
1624027930000|2021-06-18 14:52:10|1032.4|1032.2|1033.4|1032.6|1033.4|1032.6|1032.4|1032.2|2632
1624027940000|2021-06-18 14:52:20|1033.6|1033|1034|1033|1034.2|1033.2|1033.6|1033|0
1624027950000|2021-06-18 14:52:30|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1033.4|1033|0
1624027960000|2021-06-18 14:52:40|1033.6|1033.2|1034|1033.4|1034|1033.6|1033.6|1033.2|662
1624027970000|2021-06-18 14:52:50||1033.6||1033.4||1033.8||1033.4|9
1624027980000|2021-06-18 14:53:00||1033.6||1033.6||1033.6||1033.6|0
1624027990000|2021-06-18 14:53:10|1034.2|1033.8|1034.6|1033.8|1034.8|1034|1034.2|1033.8|130
1624028000000|2021-06-18 14:53:20|1034.4||1034.4||1034.4||1034.4||0
1624028010000|2021-06-18 14:53:30|1034.2|1033.6|1033.6|1033.2|1034.2|1033.6|1033.6|1033.2|537
1624028030000|2021-06-18 14:53:50|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|1114
1624028040000|2021-06-18 14:54:00|1033.6|1033.2|1033.6|1033|1033.6|1033.2|1033.4|1033|2046
1624028050000|2021-06-18 14:54:10|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1033.4|1033|0
1624028090000|2021-06-18 14:54:50|1033.2|1032.8|1033.4|1032.8|1033.4|1032.8|1033.2|1032.8|699
1624028110000|2021-06-18 14:55:10|1033|1032.6|1032.6|1032.4|1033|1032.6|1032.6|1032.4|2000
1624028120000|2021-06-18 14:55:20||1032.2||1032||1032.2||1032|544
1624028130000|2021-06-18 14:55:30|1032.8|1032.4|1033|1032.4|1033.8|1033|1032.6|1032.2|4172
1624028150000|2021-06-18 14:55:50|1032.8|1032.2|1032.6|1032.2|1032.8|1032.2|1032.6|1032.2|619
1624028160000|2021-06-18 14:56:00|1032.8|1032.4|1033.8|1033.2|1033.8|1033.2|1032.8|1032.4|2648
1624028170000|2021-06-18 14:56:10|1034|1033.4|1033.6|1033|1034.2|1033.6|1033.2|1032.8|2057
1624028180000|2021-06-18 14:56:20|1033.8|1032.8|1033.8|1033|1034|1033|1033.6|1032.8|0
1624028190000|2021-06-18 14:56:30||1033.2||1033.2||1033.2||1033.2|0
1624028200000|2021-06-18 14:56:40|1034|1033.4|1034.2|1033.4|1034.4|1033.4|1034|1033.4|180
1624028210000|2021-06-18 14:56:50|1034|1033.6|1034.2|1033.6|1034.2|1033.8|1034|1033.6|1930
1624028220000|2021-06-18 14:57:00|1034.4|1033.8|1034.6|1033.6|1034.6|1033.8|1034|1033.6|250
1624028230000|2021-06-18 14:57:10|1034.4||1034.2||1034.4||1034.2||0
1624028240000|2021-06-18 14:57:20|1034.4|1033.8|1034.2|1033.6|1034.6|1034.4|1034.2|1033.6|2997
1624028250000|2021-06-18 14:57:30|1034.4|1033.8|1035|1034.2|1035|1034.6|1034.4|1033.8|705
1624028260000|2021-06-18 14:57:40|1034.8|1034|1034.6|1033.8|1034.8|1034|1034.4|1033.8|687
1624028270000|2021-06-18 14:57:50|1034.4|1033.2|1034.2|1033.4|1034.4|1033.4|1034.2|1033|5000
1624028280000|2021-06-18 14:58:00|1034|1033.2|1033.6|1033|1034|1033.2|1033.6|1033|250
1624028300000|2021-06-18 14:58:20|1033.4|1032.8|1033.6|1033|1033.6|1033|1033.2|1032.6|0
1624028310000|2021-06-18 14:58:30|1033.4|1032.8|1033.4|1032.6|1033.4|1032.8|1033|1032.6|2000
1624028330000|2021-06-18 14:58:50|1033.6|1032.8|1033.6|1032.8|1033.8|1033.2|1033.6|1032.8|652
1624028350000|2021-06-18 14:59:10|1033.4|1033|1033.6|1033|1033.6|1033.2|1033.4|1033|863
1624028360000|2021-06-18 14:59:20|1033.8|1032.8|1034.2|1033.4|1034.4|1033.6|1033.8|1032.8|1542
1624028370000|2021-06-18 14:59:30|1034.4|1033.6|1034.2|1033.6|1034.4|1033.6|1034.2|1033.6|0
1624028380000|2021-06-18 14:59:40|1034.6|1034.4|1034|1033.6|1034.6|1034.4|1034|1033.6|7671
1624028390000|2021-06-18 14:59:50|1034.4|1033.8|1033.8|1033.4|1034.4|1033.8|1033.8|1033.4|1735
1624028400000|2021-06-18 15:00:00|1033.6|1033.2|1033.8|1033.2|1033.8|1033.2|1033.4|1033.2|1498
1624028410000|2021-06-18 15:00:10|1034|1033.4|1034.2|1033.6|1034.2|1033.8|1034|1033.4|511
1624028420000|2021-06-18 15:00:20|1034.4|1033.4|1034|1033.4|1034.4|1033.4|1034|1033.4|0
1624028430000|2021-06-18 15:00:30|1033.8|1033.2|1034|1033.4|1034.2|1033.4|1033.8|1033.2|1823
1624028440000|2021-06-18 15:00:40|1034.2|1033.6|1034.2|1033.8|1034.4|1034.2|1034.2|1033.6|1075
1624028450000|2021-06-18 15:00:50|1034|1033.6|1034|1033.4|1034|1033.6|1034|1033.4|0
1624028460000|2021-06-18 15:01:00|1034.4|1033.6|1034.2|1033.6|1034.4|1033.8|1034|1033.6|3040
1624028470000|2021-06-18 15:01:10|1034.4|1033.8|1035.8|1035.2|1036.2|1035.4|1034.4|1033.8|13447
1624028480000|2021-06-18 15:01:20|1035.6|1035|1035.4|1034.8|1035.6|1035.2|1035.2|1034.6|503
1624028490000|2021-06-18 15:01:30|1035.6|1035|1036.6|1035.8|1036.6|1036|1035.6|1035|952
1624028500000|2021-06-18 15:01:40|1036.4|1035.6|1035.8|1035.2|1036.4|1035.6|1035.8|1035.2|750
1624028510000|2021-06-18 15:01:50|1035.6|1035.4|1036.6|1036|1036.6|1036|1035.6|1035.4|4014
1624028520000|2021-06-18 15:02:00|1036.8|1036.2|1036.6|1036|1037|1036.2|1036.6|1036|0
1624028530000|2021-06-18 15:02:10|1036.8||1036.8||1036.8||1036.8||0
1624028540000|2021-06-18 15:02:20|1036.6|1036.2|1036.8|1036.2|1036.8|1036.2|1036.6|1036.2|0
1624028550000|2021-06-18 15:02:30|1037|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.2|500
1624028560000|2021-06-18 15:02:40||1036.8||1036.8||1036.8||1036.6|800
1624028570000|2021-06-18 15:02:50|1037.2|1037|1037.8|1037.2|1038.2|1037.8|1037.2|1037|10310
1624028580000|2021-06-18 15:03:00|1037.6|1037|1038.2|1037.4|1038.4|1037.6|1037.6|1037|2412
1624028590000|2021-06-18 15:03:10|1038|1037.2|1037.8|1037.2|1038|1037.4|1037.8|1037|500
1624028600000|2021-06-18 15:03:20|1037.6|1037|1037.2|1037|1037.6|1037|1037.2|1037|0
1624028610000|2021-06-18 15:03:30|1037|1036.6|1036.8|1036.2|1037|1036.6|1036.8|1036.2|600
1624028620000|2021-06-18 15:03:40|1036.6|1036|1036.6|1036|1036.8|1036.4|1036.6|1036|1753
1624028630000|2021-06-18 15:03:50|1036.8|1036.2|1037.4|1036.8|1037.8|1036.8|1036.8|1036.2|4930
1624028640000|2021-06-18 15:04:00|1037.2|1036.6|1037.4|1036.6|1037.4|1036.6|1037.2|1036.6|300
1624028650000|2021-06-18 15:04:10|1037.2|1036.4|1037.2|1036.6|1037.6|1037|1036.4|1035.8|9745
1624028660000|2021-06-18 15:04:20|1037.4|1036.4|1037|1036|1037.4|1036.4|1037|1036|0
1624028680000|2021-06-18 15:04:40||1036.2||1036.4||1036.4||1036.2|0
1624028690000|2021-06-18 15:04:50|1036.8|1036.2|1036.8|1036|1036.8|1036.2|1036.8|1036|303
1624028700000|2021-06-18 15:05:00|1036.6|1035.8|1036.2|1035.6|1036.6|1035.8|1036.2|1035.6|200
1624028710000|2021-06-18 15:05:10|1036.4|1035.8|1037.2|1036.4|1037.2|1036.6|1036.2|1035.6|2759
1624028720000|2021-06-18 15:05:20|1037.6|1036.6|1038|1037.2|1038|1037.4|1037.6|1036.6|1000
1624028730000|2021-06-18 15:05:30|1037.8|1037.4|1037.6|1037|1037.8|1037.4|1037.6|1037|3
1624028740000|2021-06-18 15:05:40|1037.4|1036.8|1037.8|1037.2|1037.8|1037.4|1037.2|1036.4|273
1624028760000|2021-06-18 15:06:00|1038|1037.4|1038|1037.6|1038|1037.6|1038|1037.4|1013
1624028770000|2021-06-18 15:06:10||1037.4||1037.2||1037.4||1037.2|0
1624028780000|2021-06-18 15:06:20|1037.8|1037.4|1038|1037.4|1038|1037.4|1037.8|1037.2|653
1624028800000|2021-06-18 15:06:40|1037.8||1037.8||1037.8||1037.8||500
1624028810000|2021-06-18 15:06:50|1037.6|1037.2|1037.6|1037.2|1037.6|1037.2|1037.6|1037|496
1624028830000|2021-06-18 15:07:10|1037.4|1037|1037.6|1037|1037.6|1037|1037.4|1037|300
1624028840000|2021-06-18 15:07:20|1037.4|1037.2|1037.6|1037|1038|1037.6|1037.2|1037|12710
1624028850000|2021-06-18 15:07:30|1037.4|1036.8|1037.2|1036.6|1037.4|1036.8|1037|1036.6|8248
1624028860000|2021-06-18 15:07:40|1037|1036.4|1037|1036.2|1037|1036.4|1037|1036.2|2
1624028870000|2021-06-18 15:07:50|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.6|1036.4|3133
1624028880000|2021-06-18 15:08:00|1037.2|1036.6|1037.8|1037.2|1037.8|1037.2|1037.2|1036.6|545
1624028890000|2021-06-18 15:08:10|1037.6|1037|1037.6|1037|1037.6|1037|1037.4|1037|0
1624028900000|2021-06-18 15:08:20|1037.4|1036.8|1037.4|1036.6|1037.4|1037|1036.6|1036.4|2024
1624028910000|2021-06-18 15:08:30|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|1037.2|1036.8|0
1624028920000|2021-06-18 15:08:40|1037.4|1037|1037.8|1037.2|1037.8|1037.4|1037.4|1037|1697
1624028950000|2021-06-18 15:09:10|1037.6|1037|1037.4|1036.8|1037.6|1037|1037.4|1036.8|815
1624028970000|2021-06-18 15:09:30|1037.2||1037.2||1037.2||1037.2||0
1624028980000|2021-06-18 15:09:40|1037||1037||1037||1037||0
1624029000000|2021-06-18 15:10:00|1036.8|1036.4|1036.8|1036.4|1037|1036.4|1036.8|1036.2|517
1624029010000|2021-06-18 15:10:10|1036.6|1036.2|1036.8|1036.4|1036.8|1036.4|1036.6|1036.2|847
1624029020000|2021-06-18 15:10:20|1037|1036.6|1037|1036.4|1037.4|1036.8|1036.8|1036.4|2151
1624029040000|2021-06-18 15:10:40|1036.8|1036.2|1036.6|1036|1036.8|1036.2|1036.6|1036|0
1624029050000|2021-06-18 15:10:50|1036.8|1036.2|1036.8|1036.2|1036.8|1036.4|1036.8|1036.2|0
1624029060000|2021-06-18 15:11:00|1037|1036.4|1037|1036.6|1037|1036.8|1037|1036.2|882
1624029080000|2021-06-18 15:11:20|1036.8|1036.4|1036.8|1036.2|1036.8|1036.4|1036.8|1036.2|0
1624029090000|2021-06-18 15:11:30|1036.6|1036|1036.2|1035.6|1036.6|1036|1036.2|1035.6|1249
1624029100000|2021-06-18 15:11:40|1036|1035.8|1036.2|1035.8|1036.6|1036.2|1036|1035.6|2575
1624029110000|2021-06-18 15:11:50|1036|1035.6|1036.2|1035.6|1036.2|1035.8|1036|1035.6|1601
1624029120000|2021-06-18 15:12:00|1036.4|1035.8|1035.8|1035.6|1036.4|1035.8|1035.8|1035.6|250
1624029130000|2021-06-18 15:12:10|1035.6|1035.4|1035.6|1034.8|1035.6|1035.4|1035.4|1034.8|1010
1624029140000|2021-06-18 15:12:20|1035.4|1035|1035.4|1035|1035.4|1035|1035.4|1035|0
1624029150000|2021-06-18 15:12:30|1035.6|1035.2|1035.6|1035.2|1036|1035.8|1035.6|1035.2|3012
1624029160000|2021-06-18 15:12:40|1035.8|1035|1035.8|1035.2|1035.8|1035.2|1035.8|1035|210
1624029170000|2021-06-18 15:12:50|1035.6|1035|1035.4|1035|1035.6|1035|1035.4|1035|0
1624029180000|2021-06-18 15:13:00|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|394
1624029190000|2021-06-18 15:13:10|1035.2|1034.6|1034.8|1034.4|1035.2|1034.6|1034.8|1034.4|2
1624029200000|2021-06-18 15:13:20|1034.6|1034.2|1035.4|1034.8|1035.4|1034.8|1034.4|1034|1190
1624029210000|2021-06-18 15:13:30|1035.2|1034.4|1035|1034.4|1035.2|1034.6|1035|1034.4|449
1624029220000|2021-06-18 15:13:40|1035.2|1034.6|1035.4|1034.6|1035.4|1035|1035.2|1034.6|428
1624029240000|2021-06-18 15:14:00|1035.2|1034.8|1034.8|1034.6|1035.2|1035.2|1034.8|1034.6|3546
1624029250000|2021-06-18 15:14:10|1034.6|1034.4|1034.8|1034.2|1034.8|1034.4|1034.6|1034.2|158
1624029260000|2021-06-18 15:14:20|1034.6|1034|1034.6|1034|1034.6|1034.2|1034.6|1034|0
1624029270000|2021-06-18 15:14:30|1034.8|1034.2|1035|1034.2|1035.4|1035|1034.6|1034|2902
1624029280000|2021-06-18 15:14:40|1034.8|1034|1034.4|1034|1034.8|1034|1034.4|1034|42
1624029290000|2021-06-18 15:14:50|1034.6|1033.8|1034.6|1034.2|1034.8|1034.6|1034.4|1033.8|1753
1624029300000|2021-06-18 15:15:00|1034.8|1034.4|1034.6|1034.2|1034.8|1034.4|1034.6|1034.2|323
1624029310000|2021-06-18 15:15:10|1034.9|1034.4|1035.3|1034.4|1035.3|1034.4|1034.9|1034.4|234
1624029320000|2021-06-18 15:15:20|1035.5|1034.6|1035.5|1034.4|1035.5|1034.6|1035.5|1034.4|62
1624029330000|2021-06-18 15:15:30|1035.3|1034|1034.9|1034|1035.3|1034|1034.9|1034|324
1624029370000|2021-06-18 15:16:10|1034.7|1033.6|1034.3|1033|1034.7|1033.6|1034.3|1033|574
1624029390000|2021-06-18 15:16:30||1033.2||1033.2||1033.2||1033.2|0
1624029400000|2021-06-18 15:16:40|1034.9|1033.8|1035.5|1034.4|1035.5|1034.4|1034.9|1033.8|1046
1624029410000|2021-06-18 15:16:50|1035.3||1035.3||1035.3||1035.3||0
1624029420000|2021-06-18 15:17:00|1035.1|1034.2|1035.3|1034.2|1035.3|1034.2|1035.1|1034|0
1624029440000|2021-06-18 15:17:20|1035.1||1035.1||1035.1||1035.1||0
1624029450000|2021-06-18 15:17:30|1034.9|1034|1034.9|1034|1034.9|1034|1034.9|1034|0
1624029460000|2021-06-18 15:17:40|1034.7|1033.8|1034.7|1033.8|1034.7|1033.8|1034.7|1033.8|600
1624029480000|2021-06-18 15:18:00|1034.9|1034|1035.1|1034.2|1035.3|1034.2|1034.9|1034|1123
1624029490000|2021-06-18 15:18:10||1034||1034||1034||1034|0
1624029510000|2021-06-18 15:18:30|1034.9|1033.8|1034.7|1033.6|1034.9|1033.8|1034.7|1033.6|69
1624029520000|2021-06-18 15:18:40||1033.8||1033.8||1033.8||1033.8|294
1624029530000|2021-06-18 15:18:50|1034.9|1034|1034.9|1033.8|1034.9|1034|1034.9|1033.8|0
1624029540000|2021-06-18 15:19:00|||||||||570
1624029550000|2021-06-18 15:19:10|1034.7||1034.7||1034.7||1034.7||0
1624029560000|2021-06-18 15:19:20|1034.5||1034.9||1034.9||1034.5||1363
1624029570000|2021-06-18 15:19:30||1034||1034||1034||1034|0
1624029590000|2021-06-18 15:19:50|1034.7|1033.8|1034.7|1033.8|1034.9|1033.8|1034.7|1033.8|12
1624029600000|2021-06-18 15:20:00|||||||||264
1624029640000|2021-06-18 15:20:40|1034.5|1033.6|1034.7|1033.8|1034.7|1033.8|1034.5|1033.6|316
1624029650000|2021-06-18 15:20:50|1034.5|1033.6|1034.1|1033.2|1034.5|1033.6|1034.1|1033.2|692
1624029660000|2021-06-18 15:21:00||1033||1033.2||1033.2||1033|0
1624029670000|2021-06-18 15:21:10||1033||1033||1033||1033|0
1624029680000|2021-06-18 15:21:20|1033.5|1032.8|1033.9|1033|1033.9|1033|1033.5|1032.6|14472
1624029690000|2021-06-18 15:21:30|1034.1|1033.2|1034.1|1033|1034.1|1033.2|1034.1|1033|1110
1624029700000|2021-06-18 15:21:40|||||||||972
1624029710000|2021-06-18 15:21:50|1033.9|1033.2|1033.9|1033|1033.9|1033.2|1033.9|1033|497
1624029720000|2021-06-18 15:22:00|1033.5|1032.6|1033.5|1032.6|1033.7|1032.8|1033.5|1032.6|1298
1624029730000|2021-06-18 15:22:10|1034.1|1033.2|1034.1|1033|1034.1|1033.2|1034.1|1033|896
1624029740000|2021-06-18 15:22:20||1033.2||1033.2||1033.2||1033.2|0
1624029750000|2021-06-18 15:22:30||1033||1033||1033||1033|0
1624029760000|2021-06-18 15:22:40|1033.9|1033.2|1034.1|1033.2|1034.1|1033.2|1033.9|1033.2|0
1624029780000|2021-06-18 15:23:00|1033.9|1032.8|1033.9|1033|1033.9|1033|1033.9|1032.8|835
1624029790000|2021-06-18 15:23:10|1033.7|1032.8|1033.7|1032.8|1033.7|1032.8|1033.7|1032.8|250
1624029800000|2021-06-18 15:23:20|1033.9|1033|1033.9|1033|1033.9|1033|1033.9|1033|54
1624029810000|2021-06-18 15:23:30|1034.3|1033.2|1034.3|1033.2|1034.3|1033.2|1034.1|1033|500
1624029820000|2021-06-18 15:23:40|1034.1||1034.1||1034.1||1034.1||0
1624029830000|2021-06-18 15:23:50|1033.9|1033|1033.7|1033|1033.9|1033|1033.7|1033|200
1624029840000|2021-06-18 15:24:00|1033.9|1032.8|1033.7|1032.8|1033.9|1032.8|1033.7|1032.8|642
1624029850000|2021-06-18 15:24:10|1033.9|1033|1033.9|1033|1033.9|1033|1033.9|1033|0
1624029880000|2021-06-18 15:24:40|1033.7||1033.7||1033.7||1033.7||57
1624029890000|2021-06-18 15:24:50|1033.9|1033.2|1034.7|1033.8|1034.7|1033.8|1033.9|1033.2|496
1624029900000|2021-06-18 15:25:00|1034.3|1033.6|1034.3|1033.6|1034.5|1033.6|1034.3|1033.6|0
1624029910000|2021-06-18 15:25:10|1033.9|1033.2|1033.9|1033|1033.9|1033.2|1033.9|1033|0
1624029920000|2021-06-18 15:25:20||1032.8||1032.8||1033||1032.8|1000
1624029930000|2021-06-18 15:25:30|1033.7|1033|1034.9|1033.8|1034.9|1033.8|1033.7|1033|1417
1624029940000|2021-06-18 15:25:40|1034.7|1033.6|1034.7|1033.6|1034.7|1033.6|1034.7|1033.6|0
1624029950000|2021-06-18 15:25:50|1035.1|1034|1034.7|1033.8|1035.1|1034|1034.7|1033.8|654
1624029960000|2021-06-18 15:26:00|1034.5|1033.6|1034.5|1033.6|1034.5|1033.6|1034.5|1033.6|0
1624029970000|2021-06-18 15:26:10|1034.3|1033.4|1034.3|1033.2|1034.3|1033.4|1034.1|1033|260
1624029980000|2021-06-18 15:26:20|1034.1|1033|1034.1|1033.2|1034.3|1033.2|1034.1|1033|882
1624029990000|2021-06-18 15:26:30|1034.3|1033|1034.3|1033.4|1034.3|1033.4|1034.3|1033|185
1624030030000|2021-06-18 15:27:10|1033.9|1033.2|1033.9|1032.8|1033.9|1033.2|1033.9|1032.8|501
1624030060000|2021-06-18 15:27:40|1034.3|1033.2|1034.1|1033|1034.3|1033.2|1034.1|1033|245
1624030070000|2021-06-18 15:27:50|1033.9||1033.9||1033.9||1033.9||0
1624030080000|2021-06-18 15:28:00|1033.7||1033.9||1033.9||1033.7||595
1624030090000|2021-06-18 15:28:10|1034.3|1033.2|1034.3|1033.2|1034.3|1033.2|1034.3|1033.2|1636
1624030100000|2021-06-18 15:28:20|1034.1||1034.1||1034.1||1034.1||0
1624030140000|2021-06-18 15:29:00|1034.9|1033.8|1034.3|1033.2|1035.1|1034|1034.3|1033.2|2667
1624030150000|2021-06-18 15:29:10|1034.9|1033.4|1034.9|1033.8|1034.9|1033.8|1034.9|1033.4|0
1624030160000|2021-06-18 15:29:20|1035.1||1035.1||1035.3||1035.1||609
1624030170000|2021-06-18 15:29:30|1034.7|1033.6|1034.7|1033.8|1034.7|1033.8|1034.7|1033.6|0
1624030180000|2021-06-18 15:29:40|1034.9|1034|1034.7|1033.8|1034.9|1034|1034.7|1033.8|0
1624030190000|2021-06-18 15:29:50|1034.9||1035.2||1035.2||1034.7||234
1624258810000|2021-06-21 07:00:10|1026.4|1025.2|1023.4|1023.2|1026.4|1025.2|1023.4|1023.2|1646
1624258820000|2021-06-21 07:00:20|1023.6|1023.4|1024.8|1022.2|1025|1023.4|1023.6|1022.2|0
1624258830000|2021-06-21 07:00:30|1023.2|1022.4|1021.8|1020.4|1023.2|1022.4|1021.8|1020.2|0
1624258840000|2021-06-21 07:00:40|1022.4|1020.6|1020.8|1018|1022.6|1021.8|1020.8|1018|0
1624258850000|2021-06-21 07:00:50|1020.6|1018.2|1020|1018.2|1020.8|1020|1019.4|1018|0
1624258860000|2021-06-21 07:01:00|1020.8|1020|1022|1019|1023.6|1021.4|1019.8|1018|0
1624258870000|2021-06-21 07:01:10|1021.8|1018.2|1020.2|1018|1021.8|1019|1020.2|1018|0
1624258880000|2021-06-21 07:01:20|1020.6|1018.2|1022.6|1019|1023.6|1020.6|1020.6|1018|0
1624258890000|2021-06-21 07:01:30|1022.4|1018.4|1020.4|1018.2|1022.4|1019|1020.2|1018|0
1624258900000|2021-06-21 07:01:40|1020.6|1018|1021.8|1019.2|1022|1019.8|1020.6|1018|0
1624258910000|2021-06-21 07:01:50|1021.4|1019.4|1021.2|1019.2|1021.8|1020.4|1021.2|1019|0
1624258920000|2021-06-21 07:02:00|1020|1019|1020.2|1019|1021.4|1019.4|1020|1019|0
1624258930000|2021-06-21 07:02:10|1020|1018.4|1019|1018.4|1020|1019|1018.8|1018.4|0
1624258940000|2021-06-21 07:02:20|1018.8|1018.6|1020|1018.4|1021|1019.2|1018.6|1018.4|0
1624258950000|2021-06-21 07:02:30|1019.8|1019.6|1019.8|1019.2|1021|1019.6|1019.8|1018.4|0
1624258960000|2021-06-21 07:02:40|1019.6|1019.8|1019.2|1017.6|1020.2|1019.8|1019.2|1017.6|0
1624258970000|2021-06-21 07:02:50|1019|1017.4|1018.8|1017|1019|1017.4|1018.8|1017|0
1624258980000|2021-06-21 07:03:00|1018.6|1017.8|1017.4|1016.4|1019|1018.2|1017.4|1016.4|0
1624258990000|2021-06-21 07:03:10|1017.2|1016.2|1015.4|1015.2|1017.2|1016.2|1015.4|1015.2|0
1624259000000|2021-06-21 07:03:20|1015.2|1015|1015.6|1014|1016.6|1015.4|1014.6|1014|0
1624259010000|2021-06-21 07:03:30|1015.8|1014.2|1015.6|1014.4|1016.2|1014.4|1015.6|1014.2|0
1624259020000|2021-06-21 07:03:40|1016.2|1015.8|1015.4|1014.6|1017.2|1016|1014.4|1014|0
1624259030000|2021-06-21 07:03:50|1015.8|1014.8|1017.2|1015.6|1017.2|1015.6|1015.4|1014.6|0
1624259040000|2021-06-21 07:04:00|1017|1015.4|1015.9|1014.2|1017|1016|1015.6|1013.7|10
1624259050000|2021-06-21 07:04:10|1015.4|1013.7|1015.5|1013.6|1015.5|1013.7|1014.6|1013.1|683
1624259060000|2021-06-21 07:04:20|1015.1|1013.1|1013.8|1012.5|1015.1|1013.1|1013.8|1012.5|196
1624259070000|2021-06-21 07:04:30|1014.8|1013.1|1013.4|1011.5|1015.3|1013.6|1013.4|1011.5|502
1624259080000|2021-06-21 07:04:40|1013.5|1012|1011.7|1010.6|1013.5|1012|1011.6|1010.1|409
1624259090000|2021-06-21 07:04:50|1011.2|1010.8|1010.8|1009.7|1012.3|1010.8|1010.8|1009.7|3271
1624259100000|2021-06-21 07:05:00|1010.2|1009.5|1011.1|1009.2|1012.9|1011|1010.2|1008.5|8687
1624259110000|2021-06-21 07:05:10|1009.2|1008.1|1010.1|1008.8|1010.1|1008.8|1009|1007.5|5560
1624259120000|2021-06-21 07:05:20|1010.2|1008.5|1013.5|1011.6|1013.9|1011.6|1010.2|1008.5|2749
1624259130000|2021-06-21 07:05:30|1013|1010.9|1011.7|1009.8|1013.5|1011.4|1011.4|1009.3|216
1624259140000|2021-06-21 07:05:40|1011.2|1009.3|1010.6|1008.7|1011.2|1009.3|1010.6|1008.5|96
1624259150000|2021-06-21 07:05:50|1010.7|1009.2|1010|1009.1|1011.1|1009.6|1010|1009.1|1627
1624259160000|2021-06-21 07:06:00|1010.7|1009.6|1011.2|1010.3|1011.7|1010.8|1010.7|1009.6|362
1624259170000|2021-06-21 07:06:10|1013.5|1011.4|1013.2|1011.3|1014.9|1012.2|1013|1010.9|581
1624259180000|2021-06-21 07:06:20|1013.7|1011.8|1014.5|1011.8|1014.5|1011.8|1013.7|1011.3|100
1624259190000|2021-06-21 07:06:30|1014.3|1011.3|1013|1011.3|1014.3|1011.8|1013|1011.3|0
1624259200000|2021-06-21 07:06:40|1013.8|1012.5|1015.3|1013.6|1015.9|1014|1013.8|1012.5|923
1624259210000|2021-06-21 07:06:50|1015.2|1013.1|1014.7|1013|1015.2|1013.4|1014.2|1012.5|0
1624259220000|2021-06-21 07:07:00|1014|1011.9|1013.6|1011.7|1014.3|1012.4|1013.6|1011.7|248
1624259230000|2021-06-21 07:07:10|1014.1|1012.2|1011.8|1010.3|1014.1|1012.2|1011.8|1010.3|9
1624259240000|2021-06-21 07:07:20|1011.2|1008.8|1010|1008.9|1011.2|1008.9|1010|1008.3|992
1624259250000|2021-06-21 07:07:30|1010.3|1009.4|1009.5|1008|1010.3|1009.4|1009|1007.5|4569
1624259260000|2021-06-21 07:07:40|1009|1007.5|1010.5|1009|1010.5|1009|1009|1007.5|300
1624259270000|2021-06-21 07:07:50|1010|1008.5|1009.9|1008.2|1010.3|1009|1009.4|1007.7|6322
1624259280000|2021-06-21 07:08:00|1008.2|1006.9|1009.1|1007.8|1009.1|1007.8|1008.2|1006.9|5899
1624259290000|2021-06-21 07:08:10|1008.6|1007.3|1008.5|1007.8|1009.1|1007.8|1008.5|1007.3|1255
1624259300000|2021-06-21 07:08:20|1008|1007.3|1009.3|1007.8|1009.3|1007.8|1008|1007.3|2417
1624259310000|2021-06-21 07:08:30|1008.8|1007.2|1007.3|1005.8|1008.8|1007.2|1006.2|1005.1|13381
1624259320000|2021-06-21 07:08:40|1007.1|1005.6|1005|1004.3|1007.1|1005.6|1005|1004.3|1520
1624259330000|2021-06-21 07:08:50|1004.5|1003|1005.2|1003.5|1005.7|1004|1003.8|1002.3|8479
1624259340000|2021-06-21 07:09:00|1005.7|1004|1006.5|1005|1006.5|1005|1005|1003.3|8659
1624259350000|2021-06-21 07:09:10|1007.2|1005.5|1007.1|1005.6|1007.7|1006|1006.6|1005.1|1500
1624259360000|2021-06-21 07:09:20|1007.5|1005.4|1008.9|1006.6|1008.9|1006.6|1006.2|1004.9|1766
1624259370000|2021-06-21 07:09:30|1008.6|1007|1008.4|1006.1|1008.9|1007|1008.4|1005.9|975
1624259380000|2021-06-21 07:09:40|1008.2|1006.3|1009.2|1006.9|1009.5|1007.4|1008.2|1006.3|100
1624259390000|2021-06-21 07:09:50|1009.5|1007.4|1008.1|1006.4|1009.5|1007.4|1008.1|1006.4|490
1624259400000|2021-06-21 07:10:00|1007.6|1005.9|1007|1005.5|1007.6|1006|1007|1005.5|0
1624259420000|2021-06-21 07:10:20|1007.6|1005.9|1008.1|1006.6|1008.1|1006.6|1007.6|1005.9|2000
1624259430000|2021-06-21 07:10:30|1009.1|1007|1008.8|1006.5|1009.3|1007|1008.6|1006.5|681
1624259440000|2021-06-21 07:10:40|1008.3|1006.6|1007.8|1006.5|1008.3|1006.6|1007.8|1006.5|250
1624259450000|2021-06-21 07:10:50|1008.3|1006.4|1007.6|1005.9|1008.3|1006.4|1007.4|1005.9|986
1624259460000|2021-06-21 07:11:00|1008.1|1006.6|1008.7|1007.6|1008.7|1007.6|1007.6|1006.5|10
1624259470000|2021-06-21 07:11:10||1007.2||1007.2||1007.2||1007.2|0
1624259480000|2021-06-21 07:11:20|1008.2|1006.7|1011.3|1009.4|1011.3|1009.4|1008.2|1006.7|892
1624259490000|2021-06-21 07:11:30|1011|1008.9|1010.8|1009.3|1011.5|1009.3|1010.8|1008.7|275
1624259500000|2021-06-21 07:11:40|1009.8|1008.1|1010.5|1008.2|1010.5|1008.2|1009.8|1007.7|6752
1624259510000|2021-06-21 07:11:50|1010.8|1007.7|1012.1|1009.2|1012.1|1009.2|1010.8|1007.7|578
1624259520000|2021-06-21 07:12:00|1012.5|1010.8|1012.5|1010.8|1012.5|1010.8|1012|1010.3|100
1624259530000|2021-06-21 07:12:10|1012.8|1010.3|1012.9|1011.2|1013.3|1011.2|1012.8|1010.3|0
1624259550000|2021-06-21 07:12:30|1012.4|1010.7|1012.3|1011|1012.5|1011|1012|1010.1|255
1624259560000|2021-06-21 07:12:40|1011.8|1010.3|1012.1|1010.6|1012.3|1010.8|1011.6|1010.1|305
1624259570000|2021-06-21 07:12:50|1011.6|1010.1|1010.9|1009.6|1011.6|1010.1|1010.4|1008.9|1328
1624259580000|2021-06-21 07:13:00|1010.4|1008.9|1010|1008.3|1010.9|1009.4|1010|1008.3|1489
1624259590000|2021-06-21 07:13:10|1009.8|1008.1|1010.9|1009.2|1010.9|1009.2|1009.8|1008.1|260
1624259600000|2021-06-21 07:13:20|1011.7|1009.6|1011.9|1009.6|1011.9|1009.6|1011.7|1009.6|230
1624259610000|2021-06-21 07:13:30|1011.4|1009.1|1010.4|1008.5|1011.4|1009.2|1010.4|1008.5|518
1624259620000|2021-06-21 07:13:40|1010.5|1009|1009.6|1008.1|1010.5|1009|1009.6|1008.1|350
1624259630000|2021-06-21 07:13:50|1010.1|1008.6|1009.4|1007.9|1010.1|1008.6|1009.4|1007.5|91
1624259640000|2021-06-21 07:14:00|1010.6|1008.3|1010.4|1008.3|1011.1|1008.8|1010.4|1008.3|154
1624259650000|2021-06-21 07:14:10|1010.9|1008.6|1008.5|1007|1010.9|1008.6|1008|1006.5|339
1624259660000|2021-06-21 07:14:20|1010|1007.3|1008.1|1006.6|1010.5|1008.8|1007.6|1006.1|885
1624259670000|2021-06-21 07:14:30|1007.6|1006.1|1008.1|1006.6|1008.1|1006.6|1007.6|1006.1|0
1624259690000|2021-06-21 07:14:50|1007.6|1006.1|1008.3|1007|1008.3|1007|1007.6|1006.1|406
1624259700000|2021-06-21 07:15:00|1009.6|1007.7|1009.5|1007.6|1010.1|1008.8|1009|1007.1|466
1624259710000|2021-06-21 07:15:10|1008.6|1007.1|1008.6|1007.3|1009.1|1007.8|1008.6|1007.1|222
1624259720000|2021-06-21 07:15:20|1009.1|1007.8|1008|1006.5|1009.1|1007.8|1007.8|1006.3|1211
1624259730000|2021-06-21 07:15:30|1009.6|1007.3|1011.4|1009.7|1011.4|1009.7|1009.6|1007.3|372
1624259740000|2021-06-21 07:15:40|1011.7|1010.2|1010.1|1008.6|1011.7|1010.2|1009.6|1008.1|5738
1624259750000|2021-06-21 07:15:50|1009.6|1008.1|1009.8|1008.3|1010.1|1008.3|1009.6|1007.7|0
1624259760000|2021-06-21 07:16:00|1010.6|1009.1|1010.4|1008.7|1010.6|1009.1|1010.4|1008.7|874
1624259770000|2021-06-21 07:16:10|1010.9|1009.2|1010.6|1008.9|1011.1|1009.4|1010.4|1008.9|0
1624259780000|2021-06-21 07:16:20|1010.2|1009.1|1009.4|1007.9|1010.2|1009.1|1009.4|1007.9|1050
1624259790000|2021-06-21 07:16:30|1009.5|1008.4|1009.2|1008.1|1009.7|1008.4|1009|1007.9|2800
1624259800000|2021-06-21 07:16:40|1009.6|1008.3|1010.1|1008.8|1010.1|1008.8|1009.6|1008.1|0
1624259810000|2021-06-21 07:16:50|1009.6|1008.3|1011.3|1010|1011.7|1010.2|1009.6|1008.3|2821
1624259820000|2021-06-21 07:17:00|1010.8|1009.7|1012.2|1009.7|1012.2|1009.7|1010.8|1009.7|245
1624259840000|2021-06-21 07:17:20|1012.7|1010.2|1012.7|1010.6|1012.7|1010.8|1012.7|1010.2|0
1624259850000|2021-06-21 07:17:30|1012.2|1010.3|1012.7|1010.8|1012.7|1010.8|1012.2|1010.3|0
1624259860000|2021-06-21 07:17:40|1012.4|1010.7|1012.6|1010.5|1013.1|1011.2|1012.4|1010.5|0
1624259870000|2021-06-21 07:17:50|1013.1|1011|1011.5|1010|1013.1|1011|1011|1009.5|29
1624259880000|2021-06-21 07:18:00|1011.2|1009.5|1011|1009.5|1011.2|1009.7|1011|1009.5|346
1624259900000|2021-06-21 07:18:20|1012.7|1011|1012.2|1011.1|1012.7|1011.6|1012.2|1010.9|141
1624259910000|2021-06-21 07:18:30|1012.8|1011.6|1013.3|1011.8|1013.3|1011.8|1012.4|1011.1|600
1624259920000|2021-06-21 07:18:40|1012.8|1011.3|1011.4|1010.7|1013.5|1012|1011.4|1010.3|265
1624259940000|2021-06-21 07:19:00|1011.7|1010.4|1011.7|1010.6|1011.7|1010.6|1011.7|1010.4|240
1624259950000|2021-06-21 07:19:10|1012.2|1010.6|1010.4|1010|1012.2|1011.2|1010.4|1010|0
1624259960000|2021-06-21 07:19:20|1010.2|1009.8|1010.4|1009|1010.4|1009.8|1010|1008.8|0
1624259970000|2021-06-21 07:19:30||1009.2||1009.4||1009.4||1009.2|0
1624259980000|2021-06-21 07:19:40|1011.2|1010|1011.4|1011|1011.8|1011|1011.2|1010|0
1624259990000|2021-06-21 07:19:50|1011.2|1010.6|1011.6|1010.6|1011.6|1010.6|1010.8|1010|0
1624260000000|2021-06-21 07:20:00|1012|1010.8|1013.2|1012|1013.4|1012|1012|1010.8|0
1624260010000|2021-06-21 07:20:10|1012.8|1012.2|1013.4|1012.2|1013.4|1012.2|1012.2|1011.2|0
1624260020000|2021-06-21 07:20:20|1013.8||1013||1013.8||1013||0
1624260030000|2021-06-21 07:20:30|1012.8|1012|1013|1012.8|1013.8|1012.8|1012.8|1011.8|0
1624260040000|2021-06-21 07:20:40|1013.8|1013|1013.4|1013|1014.4|1013.2|1013.4|1013|0
1624260050000|2021-06-21 07:20:50|1013.2|1012.8|1014|1013|1014.2|1013|1013.2|1012.8|0
1624260060000|2021-06-21 07:21:00|1013.4|1012.8|1012.8|1011.6|1013.4|1012.8|1012.4|1011.4|0
1624260070000|2021-06-21 07:21:10|1012.6|1011.4|1012.6|1011.6|1012.6|1011.6|1012.6|1011.4|0
1624260080000|2021-06-21 07:21:20|1013|1011.8|1013.6|1012.4|1014|1013|1013|1011.8|0
1624260090000|2021-06-21 07:21:30|1013.4|1012.6|1013.4|1012.6|1013.4|1012.8|1013.4|1012.6|0
1624260100000|2021-06-21 07:21:40|1013.6|1013.4|1012.6|1011.4|1013.6|1013.4|1012.6|1011.4|0
1624260110000|2021-06-21 07:21:50|1012.4|1011.2|1009.4|1008.8|1012.4|1011.2|1009.4|1008.8|0
1624260120000|2021-06-21 07:22:00|1010|1009|1011|1010.2|1011.6|1010.2|1010|1009|0
1624260130000|2021-06-21 07:22:10|1011.2|1010.4|1011.4|1009.6|1012.4|1010.6|1011.2|1009.6|0
1624260140000|2021-06-21 07:22:20|1011||1010.6||1011||1010.6||0
1624260150000|2021-06-21 07:22:30|1010.4|1010.2|1010.2|1009.2|1010.4|1010.2|1010.2|1009.2|0
1624260160000|2021-06-21 07:22:40|1010|1009|1009.8|1009|1010|1009|1009.8|1009|0
1624260170000|2021-06-21 07:22:50||1008.8||1008.8||1008.8||1008.8|0
1624260180000|2021-06-21 07:23:00|1009.6|1009.6|1009.4|1008.2|1009.6|1009.6|1009|1008|0
1624260190000|2021-06-21 07:23:10|1009.6|1008.4|1010.6|1009.6|1011|1010.2|1009.6|1008.4|0
1624260200000|2021-06-21 07:23:20|1010.4|1009.4|1009.8|1009.2|1010.4|1009.4|1009.6|1008.8|0
1624260210000|2021-06-21 07:23:30|1010.2|1009.4|1010|1009.2|1010.6|1009.4|1010|1009.2|0
1624260220000|2021-06-21 07:23:40|1010.2|1009.4|1010.6|1009.6|1010.6|1009.6|1010.2|1009.4|0
1624260230000|2021-06-21 07:23:50|1011|1009.8|1011|1010.6|1011|1010.6|1011|1009.8|0
1624260240000|2021-06-21 07:24:00|1011.4|1010.4|1012.4|1011.6|1012.8|1011.8|1011.4|1010.4|0
1624260250000|2021-06-21 07:24:10|1012.6|1011.8|1012.8|1011.8|1013.4|1011.8|1012.6|1011.8|0
1624260270000|2021-06-21 07:24:30|1013.4|1012.4|1012.8|1012|1013.4|1012.6|1012.8|1011.8|0
1624260280000|2021-06-21 07:24:40|1013.4|1012.2|1013.2|1012.6|1014|1012.8|1013.2|1012.2|0
1624260290000|2021-06-21 07:24:50|1013|1012.4|1013|1012.2|1013.8|1012.4|1013|1012.2|0
1624260300000|2021-06-21 07:25:00|1013.2|1012|1011.4|1010.2|1013.2|1012.2|1011.4|1010|0
1624260330000|2021-06-21 07:25:30|1011.6|1010.4|1012.2|1011.4|1012.8|1012.4|1011.4|1010.4|0
1624260340000|2021-06-21 07:25:40|1012|1011.2|1011.2|1010.4|1012|1011.2|1011|1010.2|0
1624260350000|2021-06-21 07:25:50|1011|1010.2|1011|1010.4|1011.2|1010.4|1011|1010.2|0
1624260360000|2021-06-21 07:26:00|1011.2|1010.6|1011.8|1011.2|1012.4|1011.4|1011.2|1010.6|0
1624260370000|2021-06-21 07:26:10|1013|1011.4|1012.8|1011.4|1013|1011.4|1012.8|1011.4|0
1624260380000|2021-06-21 07:26:20|1012.2|1011.2|1012|1011.2|1012.2|1011.2|1012|1011.2|0
1624260390000|2021-06-21 07:26:30||1011.4||1011.4||1011.4||1011.4|0
1624260400000|2021-06-21 07:26:40|1012.8|1011.6|1013.2|1011.6|1013.4|1011.8|1012.8|1011.6|0
1624260410000|2021-06-21 07:26:50|1012.2|1011.4|1012|1011.2|1012.2|1011.4|1012|1011.2|0
1624260420000|2021-06-21 07:27:00|1012.2|1011.4|1012.2|1011.4|1012.2|1011.4|1012.2|1011.4|0
1624260430000|2021-06-21 07:27:10|1012|1011.2|1011.6|1010.6|1012|1011.2|1011.6|1010.6|0
1624260440000|2021-06-21 07:27:20|1012|1010.8|1012|1010.8|1012.2|1010.8|1011.8|1010.8|0
1624260450000|2021-06-21 07:27:30||1011.2||1011.2||1011.2||1011.2|0
1624260460000|2021-06-21 07:27:40|1011.8|1010.8|1011.8|1011.6|1011.8|1011.6|1011.8|1010.8|0
1624260470000|2021-06-21 07:27:50|1012|1010.8|1012|1011|1012|1011|1012|1010.8|0
1624260490000|2021-06-21 07:28:10|1011.8|1010.8|1011.8|1010.6|1011.8|1010.8|1011.8|1010.6|0
1624260500000|2021-06-21 07:28:20|1011.6|1011.2|1011.2|1010.4|1011.6|1011.2|1011|1010.4|0
1624260510000|2021-06-21 07:28:30|1011|1010.2|1011.2|1010.4|1011.2|1010.4|1011|1010.2|0
1624260520000|2021-06-21 07:28:40||1010.2||1010.2||1010.2||1010|0
1624260550000|2021-06-21 07:29:10|1011|1010.6|1012|1011.2|1012|1011.6|1011|1010.6|0
1624260560000|2021-06-21 07:29:20|1011.8||1011.8||1011.8||1011.8||0
1624260570000|2021-06-21 07:29:30||1011||1011.2||1011.2||1011|0
1624260580000|2021-06-21 07:29:40|1012.4|1011.4|1013.2|1012.4|1013.6|1012.4|1012.2|1011.4|0
1624260590000|2021-06-21 07:29:50|1013|1012.2|1013|1012|1013|1012.2|1013|1011.8|0
1624260600000|2021-06-21 07:30:00||1012.2||1012.2||1012.2||1012.2|0
1624260610000|2021-06-21 07:30:10||1012.4||1012.4||1012.4||1012.4|0
1624260620000|2021-06-21 07:30:20|1012.8|1012.2|1013.2|1012.4|1013.2|1012.8|1012.8|1012.2|0
1624260630000|2021-06-21 07:30:30|1013|1012.2|1012.4|1011.8|1013|1012.2|1012.4|1011.6|0
1624260640000|2021-06-21 07:30:40|1012.6|1012|1014.8|1014.2|1014.8|1014.2|1012.6|1012|0
1624260650000|2021-06-21 07:30:50|1014.6|1014|1013.6|1013|1014.6|1014|1013.6|1012.8|0
1624260660000|2021-06-21 07:31:00|1013.4|1012.8|1013.4|1012.6|1013.4|1012.8|1013.4|1012.4|0
1624260670000|2021-06-21 07:31:10||1012.8||1012.8||1012.8||1012.8|0
1624260680000|2021-06-21 07:31:20|1013.2|1013|1014.8|1014.2|1014.8|1014.2|1013.2|1013|0
1624260690000|2021-06-21 07:31:30|1015.2|1014|1014.8|1014.4|1015.2|1014.4|1014.8|1014|0
1624260700000|2021-06-21 07:31:40|1014.6|1014|1015|1014.6|1015|1014.6|1014.2|1013|0
1624260710000|2021-06-21 07:31:50|1015.4|1014.4|1015.2|1014.8|1016|1015|1015.2|1014.2|0
1624260720000|2021-06-21 07:32:00|1015|1014.6|1014.4|1013.8|1015|1014.6|1014.4|1013.6|0
1624260730000|2021-06-21 07:32:10|1014.2|1013.4|1014.2|1013.6|1014.4|1013.6|1014.2|1013.4|0
1624260740000|2021-06-21 07:32:20|1014.4|1013.8|1015|1014.4|1015|1014.6|1014.4|1013.8|0
1624260750000|2021-06-21 07:32:30|1014.8|1014|1014.6|1013.8|1014.8|1014|1014.6|1013.6|0
1624260760000|2021-06-21 07:32:40|1015.2|1014|1015.4|1015|1015.8|1015|1015.2|1014|0
1624260770000|2021-06-21 07:32:50|1015.8|1015.2|1015.6|1014.8|1015.8|1015.2|1014.8|1014.2|0
1624260780000|2021-06-21 07:33:00|1015.8|1015|1016.6|1016|1016.6|1016|1015.8|1015|0
1624260790000|2021-06-21 07:33:10|1016.4|1015.8|1016|1015.4|1016.4|1015.8|1015.8|1015.2|0
1624260800000|2021-06-21 07:33:20|1016.2|1015.6|1016.2|1015.6|1016.4|1016|1016.2|1015.6|0
1624260810000|2021-06-21 07:33:30|1015.6|1015.4|1015.4|1014.8|1015.6|1015.4|1015|1014.6|0
1624260820000|2021-06-21 07:33:40|1015.2|1014.6|1015.2|1014.4|1015.2|1014.6|1014.6|1014|0
1624260830000|2021-06-21 07:33:50|1015.4|1014.6|1015.6|1014.8|1016|1014.8|1015.4|1014.6|0
1624260840000|2021-06-21 07:34:00|1015.4|1014.6|1015|1014.8|1015.4|1014.8|1015|1014.4|0
1624260850000|2021-06-21 07:34:10|1014.8|1014.4|1014.8|1013.6|1015|1014.4|1014.4|1013.6|0
1624260860000|2021-06-21 07:34:20|1015|1013.8|1014.6|1014|1015|1014|1014.6|1013.8|0
1624260870000|2021-06-21 07:34:30|1014.4|1013.8|1014.6|1013.6|1014.6|1013.8|1014.4|1013.6|0
1624260880000|2021-06-21 07:34:40|1014.4||1014.6||1014.6||1014.4||0
1624260890000|2021-06-21 07:34:50|1014.8|1013.8|1014.6|1014|1015|1014.4|1014.4|1013.8|0
1624260910000|2021-06-21 07:35:10|1014.4|1013.8|1014.4|1013.6|1014.4|1013.8|1014.4|1013.4|0
1624260920000|2021-06-21 07:35:20|1014.6|1013.8|1014.4|1013.6|1014.6|1013.8|1014.4|1013.6|0
1624260930000|2021-06-21 07:35:30|1014.6|1013.8|1014.6|1013.8|1014.6|1013.8|1014.6|1013.8|0
1624260940000|2021-06-21 07:35:40|1015|1014|1016|1014.8|1016|1014.8|1015|1014|0
1624260950000|2021-06-21 07:35:50|1016.2|1015|1016|1015.2|1016.2|1015.2|1015.4|1014.6|0
1624260960000|2021-06-21 07:36:00|1015.8|1015|1015.4|1014.6|1015.8|1015|1015.4|1014.6|0
1624260980000|2021-06-21 07:36:20|1015.8|1014.8|1016.8|1016.2|1016.8|1016.2|1015.8|1014.8|0
1624260990000|2021-06-21 07:36:30|1016.6|1016|1016.4|1016|1016.6|1016|1016.2|1015.8|0
1624261000000|2021-06-21 07:36:40|1016.6|1016.2|1017|1016.4|1017.2|1016.4|1016.6|1016.2|0
1624261010000|2021-06-21 07:36:50|1017.2|1016.6|1017.8|1017|1017.8|1017.2|1017.2|1016.6|0
1624261020000|2021-06-21 07:37:00|1017.4|1017.2|1017.8|1017.2|1017.8|1017.2|1017.4|1017.2|0
1624261030000|2021-06-21 07:37:10|1018.2|1017.4|1018.6|1017.8|1018.6|1017.8|1018.2|1017.4|0
1624261040000|2021-06-21 07:37:20|1018.2|1018|1019.4|1018.6|1019.6|1018.6|1018.2|1018|0
1624261050000|2021-06-21 07:37:30|1019.2|1018.4|1019.4|1018.4|1019.4|1018.4|1019|1018.2|0
1624261060000|2021-06-21 07:37:40|1020.2|1018.8|1020.2|1019.6|1020.6|1020.2|1020.2|1018.8|0
1624261070000|2021-06-21 07:37:50|1020|1019.4|1019.6|1018.8|1020|1019.4|1019.6|1018.8|0
1624261080000|2021-06-21 07:38:00|1019.4|1019|1020.2|1019.6|1020.6|1019.8|1019.4|1018.4|0
1624261090000|2021-06-21 07:38:10|1019.8|1019.4|1021|1020.4|1021|1020.6|1019.6|1018.8|0
1624261100000|2021-06-21 07:38:20|1021.6|1020.6|1021.2|1020.6|1021.8|1020.8|1021.2|1020.6|0
1624261110000|2021-06-21 07:38:30||1020.4||1020.4||1020.4||1020.4|0
1624261120000|2021-06-21 07:38:40|1021.4|1020.6|1020.4|1019.2|1021.4|1020.8|1020|1019.2|0
1624261130000|2021-06-21 07:38:50|1020|1018.8|1019.8|1018.8|1020|1018.8|1019.6|1018.8|0
1624261140000|2021-06-21 07:39:00|1020|1019|1020.4|1019.4|1020.4|1019.4|1019.6|1019|0
1624261150000|2021-06-21 07:39:10|1020.6|1019.6|1020.2|1019.4|1021.2|1019.6|1020.2|1019.4|0
1624261160000|2021-06-21 07:39:20|1020|1019.2|1020.2|1019|1020.2|1019.2|1020|1019|0
1624261170000|2021-06-21 07:39:30|1020|1018.8|1019.8|1018.8|1020|1018.8|1019.8|1018.8|0
1624261180000|2021-06-21 07:39:40|1019.6|1018.6|1020|1018.8|1020.6|1019.4|1018.6|1017.8|0
1624261190000|2021-06-21 07:39:50|1020.2|1019|1021.8|1020.8|1021.8|1020.8|1020.2|1019|0
1624261200000|2021-06-21 07:40:00|1022|1021|1022|1021.2|1022.6|1021.8|1021.8|1021|0
1624261210000|2021-06-21 07:40:10|1022.2|1021|1022.4|1021|1022.6|1021|1022.2|1021|0
1624261220000|2021-06-21 07:40:20|1021.8|1021.2|1022.4|1021.6|1022.4|1021.6|1021.8|1021.2|0
1624261230000|2021-06-21 07:40:30|1022.2|1021.4|1022.4|1021.8|1022.4|1021.8|1022.2|1021.4|0
1624261240000|2021-06-21 07:40:40||1022||1021.8||1022||1021.8|0
1624261250000|2021-06-21 07:40:50|1022.2|1021.4|1023.2|1022|1023.2|1022|1022.2|1021.4|0
1624261260000|2021-06-21 07:41:00|1023|1023|1023.2|1022|1023.2|1023|1023|1022|0
1624261270000|2021-06-21 07:41:10||1022.2||1022.2||1022.2||1022.2|0
1624261280000|2021-06-21 07:41:20|1022|1022.4|1023|1022|1023.2|1022.4|1022|1021.8|0
1624261290000|2021-06-21 07:41:30||1022.2||1022.2||1022.2||1022.2|0
1624261300000|2021-06-21 07:41:40|1022.8|1022|1022.6|1021.4|1023|1022|1022.6|1021.4|0
1624261310000|2021-06-21 07:41:50|1022.4|1021.2|1021.8|1021.2|1022.4|1021.2|1021.8|1021.2|0
1624261320000|2021-06-21 07:42:00|1021.6|1020.8|1021.4|1020.8|1021.8|1021|1021.4|1020.6|0
1624261330000|2021-06-21 07:42:10|1021.8|1021|1021.8|1021.6|1022.2|1021.6|1021.8|1021|0
1624261340000|2021-06-21 07:42:20|1021.6|1021.4|1021|1020.2|1021.8|1021.4|1020.8|1020.2|0
1624261350000|2021-06-21 07:42:30|1021.2||1020.8||1021.2||1020.8||0
1624261360000|2021-06-21 07:42:40|1021.2|1020.4|1021.2|1020.2|1021.4|1020.8|1021.2|1020.2|0
1624261370000|2021-06-21 07:42:50|1021.4||1021.2||1021.4||1021.2||0
1624261380000|2021-06-21 07:43:00|1021.4||1021.4||1021.4||1021.2||0
1624261390000|2021-06-21 07:43:10|1021.2|1020.4|1021.2|1020.6|1021.2|1020.6|1021.2|1020.4|0
1624261400000|2021-06-21 07:43:20||1020.4||1020.6||1020.6||1020.4|0
1624261410000|2021-06-21 07:43:30|1021|1020.4|1021|1020|1021|1020.4|1021|1020|0
1624261430000|2021-06-21 07:43:50|1021.2|1020.2|1021.8|1021.2|1021.8|1021.2|1021.2|1020.2|0
1624261440000|2021-06-21 07:44:00|1022.2|1021.4|1023.4|1022.6|1023.4|1022.6|1022.2|1021.4|0
1624261460000|2021-06-21 07:44:20|1023.2||1023.6||1023.6||1023.2||0
1624261470000|2021-06-21 07:44:30|1023.8||1023.8||1023.8||1023.8||0
1624261480000|2021-06-21 07:44:40|1023.4||1023.4||1023.4||1023.2||0
1624261490000|2021-06-21 07:44:50|1023.6|1022.8|1023.8|1023|1023.8|1023|1023.6|1022.8|0
1624261500000|2021-06-21 07:45:00|1024|1023.6|1024|1023.6|1024|1023.8|1023.8|1023.6|0
1624261520000|2021-06-21 07:45:20|1024.4|1023.8|1024.4|1023.8|1026|1025|1024.4|1023.8|0
1624261530000|2021-06-21 07:45:30|1024.2|1023.6|1023.8|1023.6|1024.2|1023.6|1023.8|1023.6|0
1624261540000|2021-06-21 07:45:40|1024|1023.8|1024.4|1023.8|1024.4|1023.8|1024|1023.6|0
1624261550000|2021-06-21 07:45:50|1024.6|1024|1024.8|1023.8|1025.6|1024.6|1024.4|1023.8|0
1624261560000|2021-06-21 07:46:00|1025|1024|1025|1024|1025|1024|1025|1024|0
1624261580000|2021-06-21 07:46:20|1025.6|1024.6|1025.6|1025|1025.6|1025|1025|1024.6|0
1624261590000|2021-06-21 07:46:30|1026|1025.4|1026.4|1025.8|1026.4|1025.8|1026|1025.4|0
1624261600000|2021-06-21 07:46:40|1026.2|1025.6|1026.8|1026.2|1027|1026.2|1026.2|1025.6|0
1624261610000|2021-06-21 07:46:50|1027|1026.4|1026.4|1025.8|1027|1026.6|1026.4|1025.8|0
1624261620000|2021-06-21 07:47:00|1026.2|1025.6|1026.6|1025.6|1026.6|1025.6|1026.2|1025.6|0
1624261630000|2021-06-21 07:47:10|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|1026.8|1025.8|0
1624261650000|2021-06-21 07:47:30|1027|1026|1027|1026.4|1027|1026.4|1027|1026|0
1624261660000|2021-06-21 07:47:40|1026.8|1026.6|1026.8|1026.4|1027|1026.6|1026.8|1026.4|0
1624261670000|2021-06-21 07:47:50|1026.6|1026.2|1026.4|1026|1026.8|1026.2|1026.4|1025.8|0
1624261680000|2021-06-21 07:48:00|1026.8|1026.2|1027.8|1027.2|1028|1027.2|1026.8|1026.2|0
1624261690000|2021-06-21 07:48:10|1027.6|1027|1026.6|1026|1027.6|1027|1026.6|1026|0
1624261700000|2021-06-21 07:48:20|1026.4|1025.8|1026.6|1025.6|1026.6|1025.8|1026.2|1025.6|0
1624261710000|2021-06-21 07:48:30|1026.4|1026|1027|1026.4|1027.2|1026.6|1026.4|1026|0
1624261720000|2021-06-21 07:48:40|1027.2|1026.6|1026.6|1026|1027.2|1026.6|1026.6|1026|0
1624261730000|2021-06-21 07:48:50|1026.8|1026.2|1027|1026.2|1027|1026.2|1026.8|1026.2|0
1624261740000|2021-06-21 07:49:00|1027.2|1026.4|1027|1026.4|1027.2|1026.4|1027|1026.4|0
1624261750000|2021-06-21 07:49:10|1027.2|1026.6|1026.6|1026|1027.2|1026.8|1026.6|1026|0
1624261760000|2021-06-21 07:49:20|1026.4|1025.8|1027|1026.2|1027|1026.2|1026.2|1025.8|0
1624261780000|2021-06-21 07:49:40|1026.8|1026|1027|1026.2|1027|1026.6|1026.6|1026|0
1624261790000|2021-06-21 07:49:50|1026.8|1026|1026.6|1026.2|1026.8|1026.2|1026.6|1026|0
1624261800000|2021-06-21 07:50:00|1026.8|1026.4|1027.8|1027.4|1027.8|1027.4|1026.8|1026.4|0
1624261810000|2021-06-21 07:50:10|1028.2|1027.6|1028.8|1028.2|1028.8|1028.2|1028.2|1027.6|0
1624261820000|2021-06-21 07:50:20|1029|1028.4|1029.8|1028.8|1030|1029.2|1029|1028.4|0
1624261830000|2021-06-21 07:50:30||1028.6||1028.6||1028.6||1028.6|0
1624261840000|2021-06-21 07:50:40|1030|1029.8|1029.4|1028.6|1030|1029.8|1029.4|1028.4|0
1624261850000|2021-06-21 07:50:50|1029.2|1028.4|1029.4|1028.6|1029.4|1028.6|1028.8|1028.2|0
1624261860000|2021-06-21 07:51:00|1029.2|1028.4|1027.4|1026.8|1029.2|1028.4|1027.4|1026.4|0
1624261870000|2021-06-21 07:51:10|1027.6|1027|1027.8|1027.4|1028|1027.4|1027.6|1027|0
1624261880000|2021-06-21 07:51:20|1028|1027.6|1027.8|1027.2|1028|1027.6|1027.8|1027.2|0
1624261890000|2021-06-21 07:51:30|1028.2|1027.4|1028.2|1027.4|1028.2|1027.4|1028.2|1027.4|0
1624261900000|2021-06-21 07:51:40|1028||1028.2||1028.2||1028||0
1624261910000|2021-06-21 07:51:50|1028.4|1027.8|1028|1027.4|1028.4|1027.8|1028|1027.4|0
1624261920000|2021-06-21 07:52:00|1027|1026.8|1027.2|1027|1027.8|1027|1026.4|1026|0
1624261930000|2021-06-21 07:52:10|1027.4|1026.6|1027.4|1026.6|1027.4|1026.8|1027.2|1026.6|0
1624261940000|2021-06-21 07:52:20|1027.6|1026.8|1027.4|1026.6|1027.6|1026.8|1027.4|1026.6|0
1624261950000|2021-06-21 07:52:30|1027.6|1026.8|1027.6|1026.8|1027.8|1026.8|1027.6|1026.8|0
1624261960000|2021-06-21 07:52:40|1027.4||1027.4||1027.4||1027.4||0
1624261970000|2021-06-21 07:52:50|1027.6|1027|1028.4|1027.8|1028.4|1027.8|1027.6|1027|0
1624261980000|2021-06-21 07:53:00|1028.2|1027.6|1028.2|1027.4|1028.2|1027.6|1028.2|1027.2|0
1624262000000|2021-06-21 07:53:20|1028.4|1027.6|1029|1028.2|1029|1028.4|1028.4|1027.6|0
1624262010000|2021-06-21 07:53:30|1029.2||1029||1029.2||1029||0
1624262020000|2021-06-21 07:53:40|1029.2|1028.4|1029|1028.4|1029.4|1028.6|1029|1028.4|0
1624262030000|2021-06-21 07:53:50|1029.2|1028.6|1029|1028|1029.2|1028.6|1029|1028|0
1624262040000|2021-06-21 07:54:00|1028.8|1027.8|1028.4|1027.6|1028.8|1028|1028|1027.4|0
1624262050000|2021-06-21 07:54:10|1028.2|1027.4|1027.8|1026.8|1028.2|1027.6|1027.8|1026.8|0
1624262070000|2021-06-21 07:54:30||1026.6||1026.8||1026.8||1026.6|0
1624262090000|2021-06-21 07:54:50|1027.6|1027|1027.2|1026.6|1027.6|1027.2|1027.2|1026.6|0
1624262100000|2021-06-21 07:55:00|1027.6|1026.4|1027|1026.2|1027.6|1026.4|1026.8|1026|0
1624262110000|2021-06-21 07:55:10|1026.8|1026|1026.6|1026|1026.8|1026|1026.6|1026|0
1624262120000|2021-06-21 07:55:20|1026.4|1025.8|1026.4|1026|1026.4|1026|1026.2|1025.8|0
1624262140000|2021-06-21 07:55:40|1026.8|1025.8|1027|1026.2|1027|1026.2|1026.8|1025.8|0
1624262150000|2021-06-21 07:55:50|1027.2|1026.4|1027.8|1027|1028|1027|1027.2|1026.4|0
1624262170000|2021-06-21 07:56:10|1027.6|1027.2|1027.8|1027.2|1027.8|1027.2|1027.6|1027.2|0
1624262180000|2021-06-21 07:56:20|1027.6||1027.6||1027.6||1027.6||0
1624262190000|2021-06-21 07:56:30|1027.4||1027.4||1027.4||1027.4||0
1624262200000|2021-06-21 07:56:40|1027.2|1026.8|1027.2|1026.6|1027.2|1026.8|1027|1026.4|0
1624262210000|2021-06-21 07:56:50|1026.8|1026.8|1026.8|1026.2|1027|1026.8|1026.8|1026.2|0
1624262220000|2021-06-21 07:57:00|1027|1026.4|1026.6|1026|1027|1026.6|1026.6|1025.8|0
1624262230000|2021-06-21 07:57:10|1026.8|1025.8|1026.2|1025.8|1026.8|1026|1026.2|1025.8|0
1624262240000|2021-06-21 07:57:20|1026.6|1026|1026.6|1026|1026.8|1026.2|1026.6|1026|0
1624262250000|2021-06-21 07:57:30|1026.8|1026.2|1026.6|1025.8|1026.8|1026.4|1026.6|1025.8|0
1624262260000|2021-06-21 07:57:40|1026.4|1025.6|1025.2|1024.8|1026.4|1025.6|1025|1024.2|0
1624262270000|2021-06-21 07:57:50|1025.4|1025|1025.2|1024.6|1025.4|1025|1025|1024.4|0
1624262280000|2021-06-21 07:58:00|1025|1024.4|1025.6|1025|1025.6|1025|1025|1024.4|0
1624262290000|2021-06-21 07:58:10|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|0
1624262300000|2021-06-21 07:58:20|1025.6|1025|1025.8|1025|1025.8|1025.2|1025.6|1024.8|0
1624262310000|2021-06-21 07:58:30|1026|1025.2|1026|1025.4|1026|1025.8|1026|1025.2|0
1624262320000|2021-06-21 07:58:40|1026.6|1025.6|1026.6|1026|1026.6|1026|1026.6|1025.6|0
1624262330000|2021-06-21 07:58:50|1026.4|1025.8|1026|1025.2|1026.4|1025.8|1026|1025.2|0
1624262340000|2021-06-21 07:59:00|1026.2||1026.2||1026.4||1026.2||0
1624262350000|2021-06-21 07:59:10|1026|1025|1025.4|1024.4|1026|1025|1025.4|1024.2|0
1624262360000|2021-06-21 07:59:20|1025.2|1024.6|1025.2|1024.8|1025.2|1024.8|1025|1024.6|0
1624262380000|2021-06-21 07:59:40|1025|1024.6|1025|1024.6|1025|1024.6|1025|1024.4|0
1624262390000|2021-06-21 07:59:50|1024.8|1024.2|1024.2|1023.6|1024.8|1024.2|1024.2|1023.4|0
1624262400000|2021-06-21 08:00:00|1024|1023.4|1024.4|1023.6|1024.4|1024|1023.8|1023.4|0
1624262410000|2021-06-21 08:00:10|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.8|0
1624262420000|2021-06-21 08:00:20|1024.4|1024|1025|1024.4|1025|1024.4|1024.4|1024|0
1624262430000|2021-06-21 08:00:30|1024.8|1024.2|1024.6|1023.8|1024.8|1024.2|1024.4|1023.8|0
1624262440000|2021-06-21 08:00:40|1024.4|1024|1024.8|1024.2|1024.8|1024.2|1024.2|1023.8|0
1624262450000|2021-06-21 08:00:50|1025|1024|1025|1024.2|1025|1024.2|1025|1024|0
1624262460000|2021-06-21 08:01:00|1024.8|1023.8|1024.4|1023.8|1024.8|1024|1024|1023.8|0
1624262470000|2021-06-21 08:01:10|1024.6|1024|1024.6|1023.8|1024.8|1024|1024.6|1023.8|0
1624262480000|2021-06-21 08:01:20|1024.8|1024|1025|1024.4|1025|1024.4|1024.8|1024|0
1624262490000|2021-06-21 08:01:30|1025.2|1024.6|1025.2|1024.8|1025.4|1024.8|1025.2|1024.4|0
1624262500000|2021-06-21 08:01:40|1025|1024.6|1026.2|1025.6|1026.2|1025.6|1025|1024.4|0
1624262510000|2021-06-21 08:01:50||1025.4||1025.6||1025.6||1025.4|0
1624262520000|2021-06-21 08:02:00|1026|1025.4|1026|1025.4|1026.2|1025.6|1026|1025.4|0
1624262530000|2021-06-21 08:02:10|1025.8|1025.2|1025.6|1025|1025.8|1025.2|1025.6|1025|0
1624262540000|2021-06-21 08:02:20|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|0
1624262550000|2021-06-21 08:02:30|1025.2|1024.6|1025.2|1024.8|1025.2|1024.8|1025.2|1024.4|0
1624262560000|2021-06-21 08:02:40|1025|1024.6|1025|1024.2|1025|1024.6|1025|1024.2|0
1624262570000|2021-06-21 08:02:50|1024.8|1024|1025|1024|1025|1024.4|1024.6|1024|0
1624262580000|2021-06-21 08:03:00||1024.2||1024.2||1024.2||1024.2|0
1624262590000|2021-06-21 08:03:10|1024.6|1024|1024.4|1023.8|1024.6|1024|1024.2|1023.8|0
1624262600000|2021-06-21 08:03:20|1024.2|1023.6|1024|1023.6|1024.2|1023.6|1024|1023.6|0
1624262610000|2021-06-21 08:03:30||1023.4||1023.4||1023.4||1023.4|0
1624262620000|2021-06-21 08:03:40|1024.2|1023.6|1025.2|1024.6|1025.2|1024.6|1024.2|1023.6|0
1624262630000|2021-06-21 08:03:50|1025|1024.4|1025|1024.2|1025|1024.4|1025|1024.2|0
1624262640000|2021-06-21 08:04:00|1024.8|1024.6|1024.8|1024.6|1024.8|1024.6|1024.8|1024.6|0
1624262650000|2021-06-21 08:04:10|1025.2|1024.4|1025.2|1024.6|1025.2|1025|1025|1024.2|0
1624262660000|2021-06-21 08:04:20|1025.4|1024.4|1025.2|1024.4|1025.4|1024.4|1025|1024.4|0
1624262670000|2021-06-21 08:04:30|1025|1024.6|1025|1024.6|1025|1024.6|1025|1024.6|0
1624262680000|2021-06-21 08:04:40|1025.2|1024.8|1026|1025.2|1026|1025.4|1025.2|1024.8|0
1624262690000|2021-06-21 08:04:50|1025.8|1025|1025.6|1025.4|1025.8|1025.4|1025.6|1025|0
1624262700000|2021-06-21 08:05:00|1025.4|1025|1024.6|1023.8|1025.4|1025|1024.6|1023.8|0
1624262710000|2021-06-21 08:05:10|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|1024.6|1024.2|0
1624262720000|2021-06-21 08:05:20|1024.6||1024.6||1024.6||1024.6||0
1624262750000|2021-06-21 08:05:50|1024.8|1024.4|1024.6|1024.2|1024.8|1024.4|1024.6|1024.2|0
1624262760000|2021-06-21 08:06:00|1024.4|1023.8|1024.4|1024.2|1024.4|1024.2|1024.4|1023.8|0
1624262770000|2021-06-21 08:06:10|1024.6|1024.4|1025.2|1024.6|1025.2|1024.6|1024.6|1024.4|0
1624262780000|2021-06-21 08:06:20|1025.6|1024.8|1025.6|1025|1025.8|1025|1025.6|1024.8|0
1624262790000|2021-06-21 08:06:30|1025.4|1024.8|1025.8|1025.2|1025.8|1025.2|1025.2|1024.8|0
1624262800000|2021-06-21 08:06:40|1025.6|1025|1026.4|1025.8|1026.6|1025.8|1025.6|1025|0
1624262810000|2021-06-21 08:06:50|1026.2|1025.6|1026.4|1025.6|1026.6|1025.6|1026.2|1025.4|0
1624262820000|2021-06-21 08:07:00|1026.6|1025.8|1026.6|1025.8|1026.6|1025.8|1026.6|1025.8|0
1624262830000|2021-06-21 08:07:10|1026.4|1025.6|1025.8|1025.2|1026.4|1025.6|1025.6|1025.2|0
1624262840000|2021-06-21 08:07:20|1025.6|1025|1025.8|1025.2|1025.8|1025.2|1025.6|1025|0
1624262850000|2021-06-21 08:07:30|1025.6|1025|1025.6|1025.2|1026|1025.2|1025.6|1025|0
1624262870000|2021-06-21 08:07:50|1025.8|1025.4|1026|1025.8|1026|1025.8|1025.8|1025.4|0
1624262880000|2021-06-21 08:08:00||1025.6||1025.4||1025.6||1025.4|0
1624262890000|2021-06-21 08:08:10|1025.8||1026||1026||1025.8||0
1624262900000|2021-06-21 08:08:20|1026.2|1025.2|1025.6|1025|1026.2|1025.6|1025.6|1025|0
1624262910000|2021-06-21 08:08:30|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|0
1624262930000|2021-06-21 08:08:50|1026|1025.4|1027|1026.4|1027|1026.6|1026|1025.4|0
1624262940000|2021-06-21 08:09:00|1027.2|1026.6|1025.8|1025.2|1027.2|1026.8|1025.6|1025|0
1624262950000|2021-06-21 08:09:10|1026|1025.4|1026.2|1025.6|1026.2|1025.6|1026|1025.4|0
1624262960000|2021-06-21 08:09:20|1026|1025.4|1026|1025.2|1026|1025.4|1026|1025.2|0
1624262970000|2021-06-21 08:09:30|1026.2|1025.4|1026.2|1025.6|1026.2|1025.6|1026.2|1025.4|0
1624262980000|2021-06-21 08:09:40|1026.4|1025.8|1026.2|1025.6|1026.6|1026|1026.2|1025.6|0
1624262990000|2021-06-21 08:09:50|1026|1025.4|1026.2|1025.2|1026.2|1025.4|1026|1025.2|0
1624263000000|2021-06-21 08:10:00|1026||1025.8||1026||1025.8||0
1624263020000|2021-06-21 08:10:20|1026|1025.4|1026.2|1025.6|1026.2|1025.6|1026|1025.4|0
1624263030000|2021-06-21 08:10:30|1026|1025.4|1026|1025.4|1026|1025.4|1026|1025.4|0
1624263040000|2021-06-21 08:10:40||1025.2||1025.2||1025.2||1025.2|0
1624263050000|2021-06-21 08:10:50|1025.8|1025|1025.6|1025.2|1025.8|1025.2|1025.6|1025|0
1624263060000|2021-06-21 08:11:00|1025.8|1025.4|1025.6|1025.2|1025.8|1025.4|1025.6|1025.2|0
1624263070000|2021-06-21 08:11:10|1025.4|1025|1025|1024.4|1025.4|1025|1025|1024.2|0
1624263080000|2021-06-21 08:11:20|1025.2||1025.2||1025.2||1025||0
1624263090000|2021-06-21 08:11:30|1025||1024.8||1025||1024.8||0
1624263100000|2021-06-21 08:11:40|1024.6|1024.2|1024|1023.4|1024.6|1024.2|1024|1023.4|0
1624263110000|2021-06-21 08:11:50|1024.2|1023.6|1024.6|1023.6|1024.6|1023.8|1024.2|1023.6|0
1624263120000|2021-06-21 08:12:00|1024.4|1023.4|1024.8|1024.2|1024.8|1024.2|1023.4|1023.2|0
1624263130000|2021-06-21 08:12:10|1024.6|1024.4|1024.6|1024.2|1024.6|1024.4|1024.6|1024.2|0
1624263150000|2021-06-21 08:12:30|1024.4|1024|1024|1023.4|1024.4|1024.2|1024|1023.4|0
1624263160000|2021-06-21 08:12:40|1024.2|1023.6|1024.4|1023.8|1024.8|1023.8|1024.2|1023.6|0
1624263170000|2021-06-21 08:12:50|1024.6|1024|1024.4|1023.8|1024.6|1024.2|1024.4|1023.8|0
1624263200000|2021-06-21 08:13:20|1024.2|1024|1024.4|1023.8|1025.2|1024.6|1024.2|1023.8|0
1624263210000|2021-06-21 08:13:30|1024.2|1023.4|1023.8|1023.2|1024.2|1023.8|1023.8|1023.2|0
1624263220000|2021-06-21 08:13:40|1024.2|1023.4|1024|1023.4|1024.2|1023.8|1024|1023.4|0
1624263240000|2021-06-21 08:14:00||1023.6||1023.6||1023.6||1023.6|0
1624263250000|2021-06-21 08:14:10|1023.8|1023.4|1023.2|1022.6|1023.8|1023.4|1023.2|1022.6|0
1624263260000|2021-06-21 08:14:20|1023.4|1022.8|1023.6|1023|1023.6|1023|1023.4|1022.8|0
1624263270000|2021-06-21 08:14:30|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|0
1624263280000|2021-06-21 08:14:40|1023.2|1022.6|1023|1022.6|1023.2|1022.6|1023|1022.6|0
1624263290000|2021-06-21 08:14:50|1023.2|1022.8|1023.2|1022.6|1023.4|1022.8|1023.2|1022.6|0
1624263300000|2021-06-21 08:15:00|1023.4|1022.8|1023.2|1022.6|1023.4|1023|1023.2|1022.6|0
1624263310000|2021-06-21 08:15:10|1023||1023||1023||1023||0
1624263320000|2021-06-21 08:15:20|1022.8||1022.8||1022.8||1022.8||0
1624263330000|2021-06-21 08:15:30|1022.6|1022.2|1022.6|1022|1022.8|1022.4|1022.6|1022|0
1624263340000|2021-06-21 08:15:40||1022.2||1022||1022.2||1022|0
1624263350000|2021-06-21 08:15:50|1022.8|1022.2|1022.8|1022.6|1022.8|1022.6|1022.8|1022.2|0
1624263400000|2021-06-21 08:16:40|1023.2|1022.8|1023.6|1023.2|1023.8|1023.2|1023.2|1022.8|0
1624263410000|2021-06-21 08:16:50|1023.8|1023|1024.2|1023.2|1024.2|1023.4|1023.8|1023|0
1624263420000|2021-06-21 08:17:00|1024.4|1023.4|1025|1024.2|1025.2|1024.2|1024.4|1023.4|0
1624263440000|2021-06-21 08:17:20|1025.2|1024.4|1025.8|1025.2|1025.8|1025.2|1025.2|1024.4|0
1624263450000|2021-06-21 08:17:30|1026|1025.4|1026.4|1025.6|1026.6|1026.2|1026|1025.4|0
1624263460000|2021-06-21 08:17:40|1026.2||1026.2||1026.2||1026.2||0
1624263470000|2021-06-21 08:17:50|1026|1025.4|1026|1025.2|1026|1025.4|1026|1025.2|0
1624263480000|2021-06-21 08:18:00|1025.8|1025.4|1026.2|1025.6|1026.2|1025.6|1025.8|1025.4|0
1624263490000|2021-06-21 08:18:10|1026|1025.4|1026|1025.2|1026|1025.4|1026|1025.2|0
1624263510000|2021-06-21 08:18:30|1025.8||1026||1026||1025.8||0
1624263520000|2021-06-21 08:18:40|1026.2|1025.4|1027|1026.4|1027|1026.4|1026.2|1025.4|0
1624263530000|2021-06-21 08:18:50|1026.8|1026.6|1027.4|1026.8|1027.6|1027|1026.6|1026.6|0
1624263540000|2021-06-21 08:19:00|1027.2|1027|1026.8|1026.4|1027.2|1027|1026.8|1026.4|0
1624263550000|2021-06-21 08:19:10|1026.6|1026.2|1026|1025.2|1026.6|1026.2|1026|1025.2|0
1624263560000|2021-06-21 08:19:20|1026.2|1025.4|1026|1025.6|1026.2|1025.6|1026|1025.4|0
1624263570000|2021-06-21 08:19:30|1025.8|1025.4|1026.2|1025.4|1026.2|1025.4|1025.8|1025.2|0
1624263580000|2021-06-21 08:19:40|1026|1025.2|1026.2|1025.4|1026.2|1025.4|1026|1025.2|0
1624263590000|2021-06-21 08:19:50||1025.8||1025.8||1025.8||1025.8|0
1624263600000|2021-06-21 08:20:00|1026.4|1026|1026.4|1025.8|1027|1026.4|1026.4|1025.8|0
1624263620000|2021-06-21 08:20:20|1026.6|1026|1026.6|1026|1026.8|1026|1026.6|1026|0
1624263630000|2021-06-21 08:20:30|1026.4|1025.8|1026.2|1025.8|1026.4|1025.8|1026.2|1025.8|0
1624263640000|2021-06-21 08:20:40|1026.4|1026|1026.4|1025.8|1026.6|1026|1026.4|1025.8|0
1624263650000|2021-06-21 08:20:50|1026.6|1026|1027.2|1026.4|1027.2|1026.4|1026.6|1026|0
1624263660000|2021-06-21 08:21:00|1027|1026.6|1027.4|1026.6|1027.6|1026.6|1027|1026.4|0
1624263670000|2021-06-21 08:21:10|1027.6|1026.8|1027.8|1027|1028|1027.6|1027.6|1026.8|0
1624263680000|2021-06-21 08:21:20|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.2|1026.8|0
1624263690000|2021-06-21 08:21:30||1026.6||1027||1027||1026.6|0
1624263700000|2021-06-21 08:21:40|1027.6|1027.2|1028|1027.4|1028|1027.4|1027.6|1027.2|0
1624263710000|2021-06-21 08:21:50|1028.2|1027.6|1028.4|1027.6|1028.6|1027.8|1028.2|1027.6|0
1624263720000|2021-06-21 08:22:00|1028.2|1027.4|1028|1027.6|1028.2|1027.6|1028|1027.2|0
1624263730000|2021-06-21 08:22:10|1028.2||1027.8||1028.2||1027.8||0
1624263740000|2021-06-21 08:22:20|1028|1027.8|1028.4|1027.8|1028.4|1027.8|1028|1027.8|0
1624263750000|2021-06-21 08:22:30|1028.6|1028|1028.6|1028|1028.6|1028.2|1028.6|1027.8|0
1624263760000|2021-06-21 08:22:40|1028.8|1028.2|1029|1028.4|1029|1028.4|1028.8|1028.2|0
1624263790000|2021-06-21 08:23:10|1029.2|1028.6|1028.2|1027.8|1029.6|1029|1028.2|1027.6|0
1624263800000|2021-06-21 08:23:20|1028.4|1028|1028.4|1027.8|1028.6|1028|1028.2|1027.6|0
1624263820000|2021-06-21 08:23:40||1028||1027.8||1028||1027.8|0
1624263840000|2021-06-21 08:24:00|1028.2|1027.6|1027|1026.4|1028.2|1027.6|1027|1026.4|0
1624263850000|2021-06-21 08:24:10|1027.2|1026.6|1026.8|1026|1027.2|1026.8|1026.6|1026|0
1624263860000|2021-06-21 08:24:20|1026.6|1025.8|1026.4|1025.8|1026.6|1026.2|1026.4|1025.8|0
1624263870000|2021-06-21 08:24:30|1026.2|1025.6|1026.2|1025.6|1026.6|1026|1025.8|1025.6|0
1624263880000|2021-06-21 08:24:40|1026|1025.2|1025.4|1025|1026|1025.4|1025.4|1024.8|0
1624263890000|2021-06-21 08:24:50|1025.6|1025.2|1025.8|1025|1025.8|1025.4|1025.6|1025|0
1624263900000|2021-06-21 08:25:00|1026.2|1025.2|1025.6|1025.2|1026.4|1025.4|1025.4|1024.8|0
1624263910000|2021-06-21 08:25:10|1025.8|1025|1025.8|1024.8|1025.8|1025|1025.8|1024.8|0
1624263920000|2021-06-21 08:25:20|1025.6|1025|1025.6|1025|1025.6|1025|1025.4|1025|0
1624263930000|2021-06-21 08:25:30|1025.8|1025.2|1025.6|1025|1026|1025.4|1025.4|1025|0
1624263940000|2021-06-21 08:25:40|1025.4||1025.4||1025.4||1025.4||0
1624263950000|2021-06-21 08:25:50|1025.8|1025.2|1025.4|1025|1026|1025.2|1025.4|1025|0
1624263960000|2021-06-21 08:26:00|1025.2|1024.8|1025.6|1025|1025.8|1025.4|1025|1024.4|0
1624263970000|2021-06-21 08:26:10|1025.4|1024.8|1025.2|1024.6|1025.4|1025|1025.2|1024.6|0
1624263980000|2021-06-21 08:26:20|1025|1025|1025.6|1024.8|1025.8|1025|1025|1024.8|0
1624263990000|2021-06-21 08:26:30|1025.4|1024.6|1025.2|1024.6|1025.4|1024.8|1025.2|1024.6|0
1624264000000|2021-06-21 08:26:40|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.2|1024.8|0
1624264020000|2021-06-21 08:27:00|1025.2||1025.4||1025.4||1025.2||0
1624264030000|2021-06-21 08:27:10|1025.2||1025.2||1025.2||1025.2||0
1624264040000|2021-06-21 08:27:20|1025|1024.6|1024.6|1024.2|1025|1024.6|1024.4|1024.2|0
1624264050000|2021-06-21 08:27:30|1024.8|1024.4|1025.2|1024.6|1025.4|1024.8|1024.8|1024.4|0
1624264070000|2021-06-21 08:27:50|1025|1024.8|1025|1024.6|1025|1024.8|1025|1024.6|0
1624264080000|2021-06-21 08:28:00|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|0
1624264100000|2021-06-21 08:28:20|1025.4|1025|1025|1024.6|1025.4|1025.2|1024.8|1024.6|0
1624264110000|2021-06-21 08:28:30|1025.2|1024.8|1025.4|1024.8|1025.4|1024.8|1025.2|1024.8|0
1624264120000|2021-06-21 08:28:40|1025.2|1024.6|1025.2|1024.8|1025.2|1024.8|1025.2|1024.4|0
1624264140000|2021-06-21 08:29:00|1025.4|1025|1025.8|1025.4|1026|1025.4|1025.4|1025|0
1624264160000|2021-06-21 08:29:20|1025.6|1025.2|1025.4|1025|1025.6|1025.2|1025.4|1025|0
1624264170000|2021-06-21 08:29:30|1025.6|1024.8|1025.4|1024.8|1025.6|1024.8|1025.4|1024.8|0
1624264180000|2021-06-21 08:29:40|1025.2|1025|1024.6|1024.2|1025.2|1025|1024.6|1024.2|0
1624264200000|2021-06-21 08:30:00|1024.8|1024.4|1024.8|1024.4|1024.8|1024.6|1024.8|1024.4|0
1624264210000|2021-06-21 08:30:10|1025|1024.6|1025|1024.6|1025.2|1024.8|1024.8|1024.4|0
1624264220000|2021-06-21 08:30:20|1025.2|1024.4|1025.2|1024.8|1025.2|1024.8|1025.2|1024.4|0
1624264230000|2021-06-21 08:30:30|1025|1024.6|1025|1024.6|1025|1024.8|1025|1024.6|0
1624264240000|2021-06-21 08:30:40|1024.8|1024.8|1024|1023.6|1024.8|1024.8|1024|1023.4|0
1624264250000|2021-06-21 08:30:50|1024.2|1023.8|1024|1023.4|1024.2|1024|1024|1023.4|0
1624264260000|2021-06-21 08:31:00|1023.8|1023.8|1023.2|1022.8|1023.8|1023.8|1023.2|1022.8|0
1624264270000|2021-06-21 08:31:10|1023|1022.6|1022|1021.6|1023|1022.6|1022|1021.6|0
1624264280000|2021-06-21 08:31:20|1021.8|1021.4|1022|1021.6|1022.2|1021.8|1021.8|1021.4|0
1624264290000|2021-06-21 08:31:30|1021.8|1021.4|1021.2|1020.8|1021.8|1021.4|1021|1020.8|0
1624264300000|2021-06-21 08:31:40|1021|1020.4|1021|1020.4|1021.2|1021|1020.6|1020|0
1624264310000|2021-06-21 08:31:50||1020.6||1020.8||1020.8||1020.6|0
1624264320000|2021-06-21 08:32:00|1021.2|1020.6|1021|1020.4|1021.2|1020.6|1021|1020.4|0
1624264340000|2021-06-21 08:32:20|1020.8|1020.6|1021|1020.6|1021|1020.6|1020|1019.6|0
1624264350000|2021-06-21 08:32:30|1021.6|1020.8|1020.8|1020.2|1021.6|1021|1020.8|1020.2|0
1624264370000|2021-06-21 08:32:50|1021|1020.4|1021.8|1021.4|1021.8|1021.4|1021|1020.4|0
1624264380000|2021-06-21 08:33:00|1021.6|1021.2|1021.6|1021|1021.6|1021.2|1021.2|1020.8|0
1624264390000|2021-06-21 08:33:10|1021.8|1021.2|1022.2|1021.6|1022.2|1021.6|1021.8|1021.2|0
1624264400000|2021-06-21 08:33:20||1021.8||1021.8||1021.8||1021.6|0
1624264410000|2021-06-21 08:33:30|1022.4|1022|1022.8|1022.6|1023|1022.6|1022.4|1022|0
1624264420000|2021-06-21 08:33:40|1023|1022.8|1024|1023.6|1024.2|1023.6|1023|1022.8|0
1624264430000|2021-06-21 08:33:50|1023.8|1023.4|1023.6|1023|1023.8|1023.4|1023.6|1023|0
1624264440000|2021-06-21 08:34:00|1023.4|1022.8|1023.4|1022.6|1023.4|1022.8|1023.4|1022.4|0
1624264460000|2021-06-21 08:34:20|1023.6|1022.8|1024|1023.4|1024|1023.6|1023.6|1022.8|0
1624264480000|2021-06-21 08:34:40||1023.6||1023.4||1023.6||1023.4|0
1624264490000|2021-06-21 08:34:50|1023.8|1023.2|1023.2|1022.4|1023.8|1023.2|1023.2|1022.4|0
1624264500000|2021-06-21 08:35:00|1023.4|1022.6|1023.2|1022.8|1023.6|1022.8|1023.2|1022.6|0
1624264510000|2021-06-21 08:35:10|1023.4|1023|1023.6|1023|1023.8|1023.2|1023.4|1023|0
1624264520000|2021-06-21 08:35:20|1023.4|1023.2|1023.6|1023|1023.6|1023.2|1023.4|1023|0
1624264530000|2021-06-21 08:35:30|1023.8|1023.2|1023.8|1023.2|1023.8|1023.2|1023|1022.6|0
1624264540000|2021-06-21 08:35:40|1023.6|1023|1023.6|1023|1023.6|1023|1023.6|1023|0
1624264550000|2021-06-21 08:35:50|1023.8|1023.2|1023.2|1022.4|1023.8|1023.2|1023.2|1022.4|0
1624264560000|2021-06-21 08:36:00||1022.6||1022.4||1022.6||1022.4|0
1624264570000|2021-06-21 08:36:10|1023.4|1022.6|1023.2|1022.4|1023.4|1022.6|1023.2|1022.4|0
1624264580000|2021-06-21 08:36:20||1022.6||1022.6||1022.6||1022.6|0
1624264590000|2021-06-21 08:36:30|1023.4|1022.8|1023.8|1023|1023.8|1023|1023.4|1022.8|0
1624264600000|2021-06-21 08:36:40|1024.2|1023.4|1024.4|1023.6|1024.4|1023.8|1024.2|1023.4|0
1624264610000|2021-06-21 08:36:50|1024|1023.8|1024.6|1023.8|1024.6|1024|1024|1023.8|0
1624264620000|2021-06-21 08:37:00|1024.4|1023.6|1023.8|1023.4|1024.4|1023.6|1023.6|1023.4|0
1624264640000|2021-06-21 08:37:20|1024.2|1023.6|1024.2|1023.6|1024.2|1023.6|1024.2|1023.4|0
1624264650000|2021-06-21 08:37:30|1024.4|1023.8|1024.4|1024|1024.4|1024|1024.4|1023.8|0
1624264660000|2021-06-21 08:37:40|1024.6|1024.2|1025.2|1024.4|1025.4|1024.4|1024.6|1024.2|0
1624264700000|2021-06-21 08:38:20|1025.4|1024.6|1025.8|1025.2|1026|1025.2|1025.4|1024.6|0
1624264710000|2021-06-21 08:38:30|1025.6|1025|1025.8|1025|1025.8|1025|1025.2|1024.8|0
1624264720000|2021-06-21 08:38:40|1025.4|1024.8|1025.2|1024.6|1025.4|1024.8|1025.2|1024.6|0
1624264730000|2021-06-21 08:38:50||1024.8||1024.6||1024.8||1024.6|0
1624264740000|2021-06-21 08:39:00|1025.4|1024.8|1025.8|1024.8|1025.8|1025.2|1025.4|1024.8|0
1624264750000|2021-06-21 08:39:10|1026|1025|1026|1025.2|1026.2|1025.4|1026|1025|0
1624264760000|2021-06-21 08:39:20|1026.2|1025.4|1026|1025.4|1026.6|1025.6|1026|1025.4|0
1624264770000|2021-06-21 08:39:30|1026.2|1025.6|1026.2|1025.4|1026.2|1025.8|1026.2|1025.4|0
1624264780000|2021-06-21 08:39:40|1026|1025.6|1026|1025.6|1026|1025.6|1026|1025.6|0
1624264790000|2021-06-21 08:39:50|1025.8|1025.4|1026|1025.4|1026.2|1025.6|1025.8|1025.4|0
1624264800000|2021-06-21 08:40:00|1025.8|1025.6|1026.4|1025.8|1026.4|1025.8|1025.8|1025.6|0
1624264810000|2021-06-21 08:40:10|1026.2||1026.4||1026.4||1026.2||0
1624264820000|2021-06-21 08:40:20|1026.6|1026|1026.6|1026|1026.6|1026|1026.4|1025.8|0
1624264830000|2021-06-21 08:40:30|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|1026.6|1026.2|0
1624264840000|2021-06-21 08:40:40|1026.6||1026.6||1026.6||1026.6||0
1624264850000|2021-06-21 08:40:50|1026.4||1026.4||1026.4||1026.4||0
1624264860000|2021-06-21 08:41:00|1026.2|1025.8|1026.4|1025.8|1026.4|1025.8|1026.2|1025.8|0
1624264870000|2021-06-21 08:41:10|1026.2|1025.6|1025.4|1025|1026.2|1025.6|1025.4|1025|0
1624264880000|2021-06-21 08:41:20||1024.8||1024.8||1024.8||1024.8|0
1624264890000|2021-06-21 08:41:30||1025||1025||1025||1025|0
1624264900000|2021-06-21 08:41:40|1025.6|1025.2|1025.6|1025|1025.8|1025.2|1025.6|1025|0
1624264910000|2021-06-21 08:41:50|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|1025.8|1025|0
1624264920000|2021-06-21 08:42:00|1025.6|1025|1025.6|1025|1025.6|1025|1025.6|1025|0
1624264930000|2021-06-21 08:42:10|1025.8|1025.2|1026.2|1025.4|1026.2|1025.6|1025.8|1025.2|0
1624264940000|2021-06-21 08:42:20||1025.6||1025.4||1025.6||1025.4|0
1624264950000|2021-06-21 08:42:30|1026|1025.2|1025.8|1025.2|1026|1025.2|1025.8|1025.2|0
1624264960000|2021-06-21 08:42:40|1026|1025.4|1025.4|1025|1026.2|1025.6|1025.4|1025|0
1624264970000|2021-06-21 08:42:50|1025.6|1025.2|1025.8|1025.2|1026|1025.4|1025.6|1025.2|0
1624264980000|2021-06-21 08:43:00|1026||1025.8||1026||1025.8||0
1624264990000|2021-06-21 08:43:10|1026.2|1026|1025.8|1025.4|1026.4|1026.2|1025.8|1025.4|0
1624265000000|2021-06-21 08:43:20|1025.6|1025.2|1025.6|1025|1025.6|1025.2|1025.6|1025|0
1624265010000|2021-06-21 08:43:30|1025.8|1025.2|1025.8|1025.4|1025.8|1025.4|1025.8|1025.2|0
1624265020000|2021-06-21 08:43:40||1025.2||1025.2||1025.2||1025.2|0
1624265050000|2021-06-21 08:44:10|1025.6|1025|1025.8|1025.4|1025.8|1025.4|1025.6|1025|0
1624265060000|2021-06-21 08:44:20|1025.6|1025.2|1025|1024.4|1025.6|1025.2|1025|1024.4|0
1624265070000|2021-06-21 08:44:30|1024.8|1024.6|1025|1024.4|1025.2|1024.6|1024.8|1024.4|0
1624265080000|2021-06-21 08:44:40||1024.2||1024.2||1024.2||1024.2|0
1624265110000|2021-06-21 08:45:10|1025.2|1024.4|1025.2|1024.8|1025.4|1024.8|1025.2|1024.4|0
1624265120000|2021-06-21 08:45:20|1025.4|1025|1026.6|1026|1027|1026.4|1025.4|1024.8|0
1624265130000|2021-06-21 08:45:30|1026.4||1026.4||1026.4||1026.4||0
1624265140000|2021-06-21 08:45:40|1026.6|1026.2|1026.2|1026|1026.8|1026.2|1026.2|1026|0
1624265150000|2021-06-21 08:45:50|1026.6|1026.2|1026.8|1026.2|1026.8|1026.2|1026.6|1026|0
1624265160000|2021-06-21 08:46:00|1026.6|1026|1026.4|1026|1026.6|1026|1026.4|1026|0
1624265170000|2021-06-21 08:46:10|1026.2||1026.2||1026.4||1026.2||0
1624265180000|2021-06-21 08:46:20|1026|1025.6|1026|1025.4|1026|1025.6|1025.8|1025.2|0
1624265190000|2021-06-21 08:46:30|1025.8|1025.2|1025.6|1025|1025.8|1025.2|1025.6|1025|0
1624265210000|2021-06-21 08:46:50|1025.4|1024.8|1025.2|1024.8|1025.4|1024.8|1025.2|1024.8|0
1624265220000|2021-06-21 08:47:00|1025.4|1025|1025.6|1025|1025.8|1025.2|1025.2|1025|0
1624265230000|2021-06-21 08:47:10|1025.8|1025.2|1025.6|1025|1025.8|1025.2|1025.6|1025|0
1624265240000|2021-06-21 08:47:20|1025.4|1024.8|1025|1024.4|1025.4|1024.8|1024.8|1024.2|0
1624265250000|2021-06-21 08:47:30|1024.8|1024.2|1025|1024.2|1025|1024.2|1024.8|1024.2|0
1624265260000|2021-06-21 08:47:40|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|0
1624265270000|2021-06-21 08:47:50|1025|1024.6|1025.2|1024.6|1025.2|1024.6|1025|1024.6|0
1624265280000|2021-06-21 08:48:00|1025|1024.8|1025|1024.6|1025|1024.8|1025|1024.6|0
1624265290000|2021-06-21 08:48:10|1024.6|1024.4|1024.6|1024.4|1024.6|1024.4|1024.4|1024.2|0
1624265300000|2021-06-21 08:48:20|1024.8||1024.8||1025||1024.8||0
1624265310000|2021-06-21 08:48:30|1024.6|1024.2|1024.8|1024|1024.8|1024.2|1024.4|1023.8|0
1624265320000|2021-06-21 08:48:40|1024.6|1024.2|1024.8|1024.2|1024.8|1024.2|1024.6|1024|0
1624265340000|2021-06-21 08:49:00|1025.4|1024.8|1026.2|1025.6|1026.2|1025.8|1025.4|1024.8|0
1624265350000|2021-06-21 08:49:10|1026|1025.4|1025.8|1025.2|1026|1025.4|1025.8|1025.2|0
1624265360000|2021-06-21 08:49:20|1025.6|1025|1025.6|1025|1025.8|1025.2|1025.6|1025|0
1624265370000|2021-06-21 08:49:30|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|1025.8|1025|0
1624265380000|2021-06-21 08:49:40|1025.6|1025|1026|1025.2|1026|1025.2|1025.6|1025|0
1624265400000|2021-06-21 08:50:00|1026.2|1025.4|1026.6|1026.2|1027|1026.2|1026.2|1025.4|0
1624265410000|2021-06-21 08:50:10|1026.4|1026|1026.6|1026.2|1026.6|1026.2|1026.4|1026|0
1624265420000|2021-06-21 08:50:20|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.8|1026.4|0
1624265440000|2021-06-21 08:50:40|1027.2|1026.8|1027.6|1026.8|1027.6|1026.8|1027.2|1026.8|0
1624265450000|2021-06-21 08:50:50|1027.4|1027|1027.4|1026.8|1027.4|1027|1027.4|1026.8|0
1624265460000|2021-06-21 08:51:00|1027.6|1027|1027.6|1027|1027.6|1027|1027.4|1027|0
1624265470000|2021-06-21 08:51:10|1027.4|1026.8|1027.8|1027|1027.8|1027|1027.2|1026.8|0
1624265480000|2021-06-21 08:51:20|1027.6||1027.8||1027.8||1027.6||0
1624265490000|2021-06-21 08:51:30|1027.4|1027.2|1027.6|1027.2|1028|1027.4|1027.4|1027|0
1624265500000|2021-06-21 08:51:40|1027.8|1027.4|1028.2|1027.4|1028.2|1027.4|1027.8|1027.4|0
1624265510000|2021-06-21 08:51:50|1028.4|1027.6|1029.2|1028.6|1029.2|1028.6|1028.4|1027.6|0
1624265520000|2021-06-21 08:52:00|1029|1028.4|1029|1028.2|1029|1028.6|1028.6|1028.2|0
1624265540000|2021-06-21 08:52:20||1028.4||1028.6||1028.6||1028.4|0
1624265550000|2021-06-21 08:52:30|1028.8|1028.4|1028.4|1028|1028.8|1028.4|1028.4|1028|0
1624265570000|2021-06-21 08:52:50|1028.2|1027.8|1028.2|1027.4|1028.4|1027.8|1028.2|1027.4|0
1624265580000|2021-06-21 08:53:00|1028|1027.6|1028.6|1028.2|1028.8|1028.2|1028|1027.6|0
1624265590000|2021-06-21 08:53:10|1028.4||1028.4||1028.4||1028.4||0
1624265600000|2021-06-21 08:53:20|1028.2|1027.8|1028.4|1027.6|1028.4|1027.8|1027.8|1027.4|0
1624265630000|2021-06-21 08:53:50|1028.2|1027.4|1027|1026.4|1028.2|1027.4|1027|1026.4|0
1624265640000|2021-06-21 08:54:00|1026.8|1026.2|1027|1026.4|1027|1026.4|1026.8|1026.2|0
1624265650000|2021-06-21 08:54:10|1027.2|1026.6|1027.4|1026.8|1027.4|1026.8|1027.2|1026.6|0
1624265660000|2021-06-21 08:54:20|1027.6||1027.4||1027.6||1027.4||0
1624265670000|2021-06-21 08:54:30|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|0
1624265680000|2021-06-21 08:54:40|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.6|0
1624265690000|2021-06-21 08:54:50|1027.2|1026.6|1027|1026.2|1027.2|1026.6|1027|1026.2|0
1624265700000|2021-06-21 08:55:00|1027.2|1026.4|1027.6|1026.8|1028.4|1027.6|1027.2|1026.4|0
1624265710000|2021-06-21 08:55:10|1027.4|1026.6|1027.4|1026.8|1027.4|1026.8|1027.2|1026.6|0
1624265730000|2021-06-21 08:55:30|1027.2|1027|1027.2|1026.8|1027.2|1027|1027.2|1026.8|0
1624265740000|2021-06-21 08:55:40|1027|1027|1027.2|1026.8|1027.2|1027|1027|1026.8|0
1624265750000|2021-06-21 08:55:50|1027.4|1027|1027.4|1026.8|1027.6|1027.2|1027.2|1026.8|0
1624265760000|2021-06-21 08:56:00|1027.6|1027|1027.6|1027|1027.6|1027.2|1027.6|1027|0
1624265770000|2021-06-21 08:56:10|1027.4||1027.4||1027.4||1027.4||0
1624265790000|2021-06-21 08:56:30|1027.6|1027.2|1027.8|1027.4|1028|1027.4|1027.6|1027.2|0
1624265800000|2021-06-21 08:56:40|1028|1027.6|1028.4|1028|1028.4|1028|1028|1027.6|0
1624265810000|2021-06-21 08:56:50|1028.2|1027.8|1028|1027.4|1028.2|1027.8|1027.8|1027.2|0
1624265820000|2021-06-21 08:57:00|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|1027.2|1027|0
1624265830000|2021-06-21 08:57:10||1027.4||1027.2||1027.4||1027.2|0
1624265840000|2021-06-21 08:57:20|1028|1027|1027.8|1027.2|1028|1027.4|1027.8|1027|0
1624265850000|2021-06-21 08:57:30|1028|1027.4|1028.6|1028|1028.6|1028|1028|1027.4|0
1624265860000|2021-06-21 08:57:40|1028.8|1028.2|1029.2|1028.6|1029.2|1028.6|1028.8|1028.2|0
1624265900000|2021-06-21 08:58:20|1029|1028.8|1029.6|1029|1029.8|1029.6|1028.6|1028.4|0
1624265910000|2021-06-21 08:58:30|1029.8|1029.2|1029.6|1029|1030|1029.6|1029.2|1029|0
1624265920000|2021-06-21 08:58:40|1029.4|1028.8|1028.8|1028.2|1029.4|1028.8|1028.8|1028.2|0
1624265930000|2021-06-21 08:58:50|1029|1028.4|1029.2|1028.6|1029.2|1028.6|1029|1028.4|0
1624265940000|2021-06-21 08:59:00|1029|1028.4|1028.6|1027.6|1029|1028.4|1028.6|1027.6|0
1624265970000|2021-06-21 08:59:30||1027.8||1028||1028||1027.8|0
1624265980000|2021-06-21 08:59:40|1028.2|1027.8|1028|1027.2|1028.2|1027.8|1028|1027.2|0
1624265990000|2021-06-21 08:59:50|1028.2|1027.4|1028.4|1028|1028.6|1028|1028.2|1027.4|0
1624266000000|2021-06-21 09:00:00|1028.2||1028.4||1028.4||1028.2||0
1624266010000|2021-06-21 09:00:10|1028.2|1027.6|1027.6|1027.2|1028.2|1027.6|1027.6|1027|0
1624266020000|2021-06-21 09:00:20||1027||1027||1027||1027|0
1624266030000|2021-06-21 09:00:30|1027.8|1027.2|1028|1027.4|1028|1027.6|1027.8|1027.2|0
1624266040000|2021-06-21 09:00:40||1027.6||1027.6||1027.6||1027.6|0
1624266050000|2021-06-21 09:00:50||1027.4||1027.4||1027.4||1027.4|0
1624266060000|2021-06-21 09:01:00||1027.6||1027.6||1027.6||1027.4|0
1624266070000|2021-06-21 09:01:10||1027.4||1027.4||1027.4||1027.4|0
1624266080000|2021-06-21 09:01:20|1027.8|1027.2|1027.2|1026.6|1028|1027.2|1027.2|1026.6|0
1624266090000|2021-06-21 09:01:30|1027.4|1026.8|1027.2|1026.8|1027.4|1026.8|1027.2|1026.8|0
1624266100000|2021-06-21 09:01:40|1027|1026.6|1026.8|1026.2|1027|1026.6|1026.6|1026.2|0
1624266120000|2021-06-21 09:02:00|1027|1026.4|1026.4|1025.8|1027.2|1026.6|1026.2|1025.8|0
1624266130000|2021-06-21 09:02:10|1026.2|1026|1026.2|1025.8|1026.4|1026.2|1026.2|1025.8|0
1624266150000|2021-06-21 09:02:30|1026.4|1025.6|1025.6|1025.2|1026.4|1025.6|1025.6|1025|0
1624266160000|2021-06-21 09:02:40|1025.8|1025.4|1026.4|1026|1026.6|1026|1025.8|1025.4|0
1624266170000|2021-06-21 09:02:50||1025.8||1025.8||1025.8||1025.8|0
1624266180000|2021-06-21 09:03:00||1026||1026||1026||1026|0
1624266190000|2021-06-21 09:03:10|1026.2|1025.8|1026.2|1025.6|1026.2|1025.8|1026.2|1025.6|0
1624266200000|2021-06-21 09:03:20|1026.4||1026.2||1026.6||1026.2||0
1624266210000|2021-06-21 09:03:30|1026.4|1025.8|1027|1026.4|1027|1026.4|1026.4|1025.8|0
1624266220000|2021-06-21 09:03:40|1027.2|1026.6|1027.4|1026.6|1027.4|1026.8|1027.2|1026.6|0
1624266230000|2021-06-21 09:03:50|1027.2|1026.8|1027.4|1026.8|1027.4|1026.8|1027|1026.8|0
1624266240000|2021-06-21 09:04:00||1027||1026.8||1027||1026.8|0
1624266250000|2021-06-21 09:04:10|1027.6||1027.6||1027.6||1027.6||0
1624266260000|2021-06-21 09:04:20|1027.8|1027|1027.8|1027.2|1027.8|1027.2|1027.8|1027|0
1624266270000|2021-06-21 09:04:30||1027||1027||1027||1027|0
1624266280000|2021-06-21 09:04:40||1027.2||1027.2||1027.2||1027.2|0
1624266300000|2021-06-21 09:05:00||1027||1027||1027||1027|0
1624266310000|2021-06-21 09:05:10|1027.6|1027.2|1027.4|1027.2|1027.6|1027.2|1027.4|1027.2|0
1624266320000|2021-06-21 09:05:20|1027.6|1027.4|1027.6|1027.2|1028|1027.4|1027.6|1027.2|0
1624266350000|2021-06-21 09:05:50|1027.4|1027|1027.2|1026.6|1027.4|1027|1027|1026.6|0
1624266360000|2021-06-21 09:06:00|1027.4|1026.8|1026.8|1026.4|1027.6|1027|1026.8|1026.2|0
1624266370000|2021-06-21 09:06:10|1027|1026.6|1026.8|1026.6|1027.2|1026.6|1026.8|1026.6|0
1624266390000|2021-06-21 09:06:30|1027.2|1026.8|1027.4|1026.8|1027.8|1027.2|1027.2|1026.8|0
1624266400000|2021-06-21 09:06:40|1027.6|1027|1027.8|1027.2|1028|1027.4|1027.6|1027|0
1624266410000|2021-06-21 09:06:50|1028|1027.4|1029|1028.4|1029|1028.4|1028|1027.4|0
1624266420000|2021-06-21 09:07:00|1028.8|1028.2|1028.8|1028.2|1029|1028.2|1028.8|1028.2|0
1624266430000|2021-06-21 09:07:10|1028.6||1028.8||1028.8||1028.4||0
1624266460000|2021-06-21 09:07:40|1028.6|1028|1027.4|1026.8|1028.6|1028|1027.4|1026.8|0
1624266470000|2021-06-21 09:07:50|1027.2|1026.6|1027|1026.4|1027.2|1026.6|1027|1026.4|0
1624266500000|2021-06-21 09:08:20|1026.8|1026.2|1026.4|1026|1026.8|1026.4|1026.2|1025.8|0
1624266510000|2021-06-21 09:08:30|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|0
1624266520000|2021-06-21 09:08:40||1025.6||1025.6||1025.6||1025.6|0
1624266530000|2021-06-21 09:08:50|1026|1025.4|1026.6|1026|1026.6|1026.2|1026|1025.4|0
1624266540000|2021-06-21 09:09:00|1026.4|1025.8|1027.2|1026.4|1027.2|1026.4|1026.4|1025.8|0
1624266550000|2021-06-21 09:09:10|1027||1027||1027||1027||0
1624266560000|2021-06-21 09:09:20|1027.2|1026.6|1027.2|1026.8|1027.4|1026.8|1027.2|1026.4|0
1624266570000|2021-06-21 09:09:30|1027|1026.6|1027.2|1026.8|1027.2|1026.8|1027|1026.6|0
1624266580000|2021-06-21 09:09:40|1027|1026.6|1027|1026.6|1027|1026.8|1027|1026.6|0
1624266600000|2021-06-21 09:10:00|1027.2|1026.8|1027.8|1027.2|1027.8|1027.2|1027.2|1026.8|0
1624266610000|2021-06-21 09:10:10||1027.4||1027.4||1027.4||1027.2|0
1624266620000|2021-06-21 09:10:20|1028|1027.6|1028.8|1028.2|1029.2|1028.8|1027.8|1027.6|0
1624266630000|2021-06-21 09:10:30|1029|1028|1029|1028.4|1029|1028.4|1029|1028|0
1624266640000|2021-06-21 09:10:40|1028.8||1029||1029||1028.8||0
1624266650000|2021-06-21 09:10:50|1029.2|1028.6|1029.2|1028.6|1029.2|1029|1029|1028.6|0
1624266660000|2021-06-21 09:11:00|1029|1028.8|1028.6|1028|1029|1028.8|1028.6|1028|0
1624266670000|2021-06-21 09:11:10|1028.8||1028.8||1028.8||1028.8||0
1624266680000|2021-06-21 09:11:20|1028.6|1027.8|1028.2|1027.6|1028.6|1027.8|1028.2|1027.6|0
1624266690000|2021-06-21 09:11:30||1028||1028||1028||1028|0
1624266720000|2021-06-21 09:12:00|1028|1027.6|1028.2|1027.6|1028.2|1027.6|1028|1027.4|0
1624266730000|2021-06-21 09:12:10|1028.4|1027.8|1029|1028.4|1029|1028.4|1028.4|1027.8|0
1624266740000|2021-06-21 09:12:20||1028.2||1028.4||1028.4||1028.2|0
1624266750000|2021-06-21 09:12:30||1028.2||1028.4||1028.4||1028.2|0
1624266770000|2021-06-21 09:12:50|1028.6||1028.6||1028.6||1028.6||0
1624266780000|2021-06-21 09:13:00|1028.4|1028.2|1029|1028.4|1029|1028.6|1028.4|1028|0
1624266790000|2021-06-21 09:13:10||1028.2||1028.2||1028.2||1028.2|0
1624266800000|2021-06-21 09:13:20|1029.2|1028.6|1029.2|1028.8|1029.2|1028.8|1029|1028.6|0
1624266810000|2021-06-21 09:13:30|1029.4|1028.6|1029.8|1029.2|1029.8|1029.2|1029.4|1028.6|0
1624266820000|2021-06-21 09:13:40|1030|1029.4|1029.6|1029|1030|1029.4|1029.6|1029|0
1624266830000|2021-06-21 09:13:50|1029.4|1028.8|1029.4|1029.2|1029.4|1029.2|1029.4|1028.8|0
1624266840000|2021-06-21 09:14:00|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|0
1624266850000|2021-06-21 09:14:10||1028.6||1028.8||1028.8||1028.6|0
1624266860000|2021-06-21 09:14:20|1029.4|1029|1029.6|1029.2|1029.6|1029.2|1029.2|1029|0
1624266870000|2021-06-21 09:14:30||1029.4||1029.2||1029.4||1029|0
1624266880000|2021-06-21 09:14:40|1029.4|1029|1029.6|1028.8|1029.6|1029|1029.4|1028.8|0
1624266890000|2021-06-21 09:14:50|1029.4||1029.4||1029.4||1029.4||0
1624266900000|2021-06-21 09:15:00|1029.2|1028.6|1029|1028.6|1029.2|1028.8|1029|1028.6|0
1624266910000|2021-06-21 09:15:10||1028.8||1028.6||1028.8||1028.6|0
1624266920000|2021-06-21 09:15:20|1029.2|1028.8|1029.4|1028.8|1029.6|1028.8|1029.2|1028.8|0
1624266930000|2021-06-21 09:15:30|1029.6||1029.4||1029.6||1029.4||0
1624266940000|2021-06-21 09:15:40|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|0
1624266950000|2021-06-21 09:15:50|1029|1028.8|1029|1028.6|1029|1028.8|1029|1028.6|0
1624266960000|2021-06-21 09:16:00|1029.2|1028.4|1029|1028.6|1029.2|1028.6|1028.8|1028|0
1624266970000|2021-06-21 09:16:10|1029.2|1028.8|1029.2|1028.6|1029.6|1029|1029.2|1028.6|0
1624266990000|2021-06-21 09:16:30|1029|1028.4|1029|1028.4|1029|1028.4|1028.2|1027.8|0
1624267000000|2021-06-21 09:16:40|1029.2||1029.2||1029.2||1029.2||0
1624267010000|2021-06-21 09:16:50|1029||1029||1029||1029||0
1624267020000|2021-06-21 09:17:00|1029.2||1029.2||1029.2||1029.2||0
1624267030000|2021-06-21 09:17:10|1029|1028.6|1029.6|1029.2|1029.6|1029.2|1029|1028.6|0
1624267040000|2021-06-21 09:17:20|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.6|1029.2|0
1624267060000|2021-06-21 09:17:40|1029.6|1029.2|1030.4|1029.8|1030.4|1030|1029.4|1029.2|0
1624267070000|2021-06-21 09:17:50|1030.6|1030|1031|1030.6|1031|1030.6|1030.6|1030|0
1624267080000|2021-06-21 09:18:00|1030.8|1030.4|1030.4|1029.8|1030.8|1030.4|1030.4|1029.8|0
1624267090000|2021-06-21 09:18:10|1030.2|1029.6|1030.2|1029.4|1030.2|1029.6|1030.2|1029.4|0
1624267100000|2021-06-21 09:18:20|1030||1030||1030||1029.8||0
1624267110000|2021-06-21 09:18:30|1029.8|1029.6|1029.4|1028.8|1030|1029.6|1029.2|1028.8|0
1624267120000|2021-06-21 09:18:40|1029.6|1029|1029.6|1029|1029.8|1029.2|1029.6|1029|0
1624267130000|2021-06-21 09:18:50|1029.8|1029.4|1030|1029.4|1030|1029.6|1029.8|1029.4|0
1624267140000|2021-06-21 09:19:00|1030.2|1029.6|1030|1029.6|1030.2|1030|1030|1029.6|0
1624267150000|2021-06-21 09:19:10|1029.8|1029.4|1030|1029.4|1030|1029.4|1029.8|1029.4|0
1624267160000|2021-06-21 09:19:20|1029.8|1029.6|1030.4|1029.8|1030.4|1029.8|1029.8|1029.6|0
1624267170000|2021-06-21 09:19:30|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|1030.2|1029.6|0
1624267180000|2021-06-21 09:19:40|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|0
1624267190000|2021-06-21 09:19:50|1030.6||1030.6||1030.6||1030.6||0
1624267200000|2021-06-21 09:20:00|1029.8|1029.6|1030.2|1029.8|1030.4|1029.8|1029.8|1029.6|0
1624267210000|2021-06-21 09:20:10|1030.4|1030.2|1030.4|1030.2|1030.6|1030.2|1030.4|1030.2|0
1624267220000|2021-06-21 09:20:20|1030.6|1030.4|1031|1030.4|1031|1030.4|1030.6|1030.4|0
1624267230000|2021-06-21 09:20:30|1031.2|1030.6|1031|1030.4|1031.6|1031|1031|1030.4|0
1624267240000|2021-06-21 09:20:40||1030.2||1030.4||1030.4||1030.2|0
1624267250000|2021-06-21 09:20:50|1030.8|1030.2|1030.8|1030.2|1030.8|1030.2|1030.6|1030.2|0
1624267260000|2021-06-21 09:21:00||1030.4||1030.4||1030.4||1030.2|0
1624267270000|2021-06-21 09:21:10|1030.6|1030.2|1030.8|1030.2|1030.8|1030.4|1030.6|1030.2|0
1624267280000|2021-06-21 09:21:20|1030.6|1030.4|1031|1030.4|1031|1030.4|1030.6|1030.4|0
1624267300000|2021-06-21 09:21:40|1030.8||1030.8||1030.8||1030.8||0
1624267310000|2021-06-21 09:21:50|1031|1030.2|1030.2|1030|1031|1030.2|1030.2|1030|0
1624267320000|2021-06-21 09:22:00|1030|1029.8|1030.2|1029.6|1030.2|1029.8|1029.8|1029.4|0
1624267330000|2021-06-21 09:22:10|1030|1029.4|1030|1029.4|1030.2|1029.6|1030|1029.4|0
1624267340000|2021-06-21 09:22:20|1029.8|1029.6|1030.8|1030.2|1030.8|1030.2|1029.8|1029.6|0
1624267350000|2021-06-21 09:22:30|1031|1030.4|1031.2|1030.4|1031.4|1031|1031|1030.4|0
1624267360000|2021-06-21 09:22:40|1031|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|0
1624267370000|2021-06-21 09:22:50|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|0
1624267380000|2021-06-21 09:23:00|1031|1030.6|1030.8|1030.2|1031|1030.6|1030.8|1030.2|0
1624267390000|2021-06-21 09:23:10||1030||1030.2||1030.2||1030|0
1624267400000|2021-06-21 09:23:20|1031|1030.4|1031.6|1031|1032|1031.4|1031|1030.4|0
1624267410000|2021-06-21 09:23:30||1030.8||1030.8||1030.8||1030.8|0
1624267420000|2021-06-21 09:23:40|1031.8|1031|1032.2|1031.8|1032.4|1031.8|1031.8|1031|0
1624267430000|2021-06-21 09:23:50|1032|1032|1032.4|1031.8|1032.6|1032|1032|1031.8|0
1624267440000|2021-06-21 09:24:00|1032.2|1031.4|1031.6|1031|1032.2|1031.6|1031.6|1031|0
1624267450000|2021-06-21 09:24:10|1031.4|1030.8|1030.8|1030.6|1031.4|1030.8|1030.8|1030.4|0
1624267460000|2021-06-21 09:24:20|1030.6|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030|0
1624267470000|2021-06-21 09:24:30|1030.4|1030|1030.2|1029.6|1030.4|1030|1029.8|1029.4|0
1624267480000|2021-06-21 09:24:40|1030|1029.4|1029.8|1029.4|1030|1029.4|1029.8|1029.4|0
1624267490000|2021-06-21 09:24:50|1029.6|1029.2|1029.8|1029.4|1029.8|1029.6|1029.6|1029|0
1624267500000|2021-06-21 09:25:00||1029.6||1029.6||1029.6||1029.6|0
1624267510000|2021-06-21 09:25:10|1030.2|1029.8|1030.2|1029.8|1030.8|1030.4|1030.2|1029.8|0
1624267520000|2021-06-21 09:25:20|1030|1029.6|1029.2|1028.6|1030|1029.6|1029|1028.4|0
1624267530000|2021-06-21 09:25:30|1029|1028.4|1028.8|1028.2|1029|1028.4|1028.8|1028.2|0
1624267540000|2021-06-21 09:25:40||1028.6||1028.6||1028.6||1028.6|0
1624267550000|2021-06-21 09:25:50|1029|1028.8|1029.2|1028.6|1029.4|1028.8|1029|1028.6|0
1624267560000|2021-06-21 09:26:00|1029|1028.4|1028.6|1028|1029|1028.4|1028.4|1027.8|0
1624267570000|2021-06-21 09:26:10|1028.4||1028.6||1028.6||1028.4||0
1624267580000|2021-06-21 09:26:20|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|0
1624267590000|2021-06-21 09:26:30|1028.6|1028|1028.6|1028|1028.6|1028|1028.4|1028|0
1624267600000|2021-06-21 09:26:40|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|1028.4|1027.6|0
1624267610000|2021-06-21 09:26:50|1028.6|1028|1028.8|1028.2|1029.2|1028.4|1028.6|1028|0
1624267620000|2021-06-21 09:27:00|1028.6|1028|1029.2|1028.6|1030|1028.6|1028.4|1027.8|0
1624267640000|2021-06-21 09:27:20|1029|1028.4|1029.2|1028.6|1029.2|1028.6|1028.8|1028.4|0
1624267650000|2021-06-21 09:27:30|1029.4|1028.8|1029.8|1029.4|1029.8|1029.4|1029.4|1028.8|0
1624267670000|2021-06-21 09:27:50|1029.6|1029.6|1030|1029.4|1030.2|1029.6|1029.6|1029.2|0
1624267680000|2021-06-21 09:28:00|1029.8|1029.2|1029.8|1029.4|1029.8|1029.4|1029.8|1029.2|0
1624267690000|2021-06-21 09:28:10|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|0
1624267700000|2021-06-21 09:28:20||1029.4||1029.4||1029.4||1029.4|0
1624267740000|2021-06-21 09:29:00|1029.4|1029.2|1029.4|1029.2|1029.4|1029.2|1029|1028.8|0
1624267750000|2021-06-21 09:29:10|1029.6|1029.4|1030|1029.4|1030|1029.4|1029.6|1029.4|0
1624267760000|2021-06-21 09:29:20||1029.2||1029.2||1029.2||1029|0
1624267780000|2021-06-21 09:29:40|1029.8|1029|1029.2|1028.6|1029.8|1029|1029.2|1028.6|0
1624267790000|2021-06-21 09:29:50|1029|1028.4|1028.8|1028.2|1029|1028.4|1028.8|1028.2|0
1624267800000|2021-06-21 09:30:00|1028.6|1028|1028.4|1027.8|1028.6|1028|1028.4|1027.8|0
1624267810000|2021-06-21 09:30:10|1028.6|1028|1028.4|1028|1028.6|1028|1028.4|1028|0
1624267820000|2021-06-21 09:30:20|1028.6|1028.2|1028.8|1028.4|1029.2|1028.6|1028.6|1028.2|0
1624267830000|2021-06-21 09:30:30|1029|1028.2|1029|1028.4|1029|1028.4|1029|1028.2|0
1624267850000|2021-06-21 09:30:50|1029.2|1028.8|1029.6|1029|1029.6|1029|1029.2|1028.8|0
1624267860000|2021-06-21 09:31:00||1029.2||1029||1029.2||1029|0
1624267890000|2021-06-21 09:31:30|1029.4|1029.2|1029.4|1029|1029.4|1029.2|1029.4|1029|0
1624267900000|2021-06-21 09:31:40|1029.6|1029.4|1029.4|1029|1029.6|1029.4|1029.4|1029|0
1624267910000|2021-06-21 09:31:50|1029.6|1029.2|1029.8|1029.2|1029.8|1029.2|1029.6|1029.2|0
1624267920000|2021-06-21 09:32:00|1030|1029.4|1030.4|1029.6|1030.4|1029.8|1029.8|1029.4|0
1624267930000|2021-06-21 09:32:10|1030.2|1029.4|1030|1029.6|1030.2|1029.8|1030|1029.4|0
1624267940000|2021-06-21 09:32:20|1030.2|1029.8|1030.2|1029.6|1030.8|1030|1030|1029.6|0
1624267950000|2021-06-21 09:32:30|1030.4|1029.8|1030.2|1029.6|1030.4|1029.8|1030.2|1029.6|0
1624267960000|2021-06-21 09:32:40|1030.4|1030|1030.4|1030|1030.6|1030.2|1030.4|1030|0
1624267970000|2021-06-21 09:32:50|1030.6|1030.2|1031.6|1031|1031.6|1031|1030.6|1030.2|0
1624267980000|2021-06-21 09:33:00|1031.4|1030.8|1032|1031.4|1032.2|1032|1031.2|1030.6|0
1624267990000|2021-06-21 09:33:10|1031.8|1031.2|1032|1031.4|1032|1031.6|1031.2|1030.8|0
1624268000000|2021-06-21 09:33:20|1031.8|1031|1030.8|1030.4|1031.8|1031|1030.6|1030.2|0
1624268010000|2021-06-21 09:33:30|1031|1030.2|1031.2|1030.4|1031.2|1030.4|1030.8|1030.2|0
1624268030000|2021-06-21 09:33:50|1031|1030.2|1031|1030.4|1031.2|1030.4|1030.8|1030.2|0
1624268040000|2021-06-21 09:34:00|1031.2|1030.2|1030.8|1030.4|1031.2|1030.4|1030.8|1030.2|0
1624268070000|2021-06-21 09:34:30|1030.6|1030.6|1031|1030.6|1031|1030.6|1030.6|1030.6|0
1624268080000|2021-06-21 09:34:40||1030.8||1030.8||1030.8||1030.8|0
1624268090000|2021-06-21 09:34:50|1030.8|1030.6|1030.6|1030.2|1030.8|1030.6|1030.6|1030.2|0
1624268100000|2021-06-21 09:35:00|1030.4|1030|1030.2|1029.8|1030.4|1030|1030.2|1029.8|0
1624268120000|2021-06-21 09:35:20|1030.4|1030|1030.8|1030|1030.8|1030|1030.4|1030|0
1624268130000|2021-06-21 09:35:30|1030.6|1030.2|1030.8|1030.2|1031|1030.4|1030.6|1030.2|0
1624268140000|2021-06-21 09:35:40|1031|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.8|0
1624268150000|2021-06-21 09:35:50|1031|1031|1031.6|1031|1031.6|1031|1031|1031|0
1624268160000|2021-06-21 09:36:00|1031.2||1031.2||1031.2||1031.2||0
1624268170000|2021-06-21 09:36:10|1031|1030.8|1031|1030.8|1031.2|1030.8|1031|1030.6|0
1624268180000|2021-06-21 09:36:20|1031.2|1031|1031|1030.8|1031.2|1031|1031|1030.8|0
1624268190000|2021-06-21 09:36:30|1031.2|1031|1031|1030.4|1031.2|1031|1031|1030.4|0
1624268200000|2021-06-21 09:36:40|1031.2|1030.6|1031.2|1030.8|1031.2|1030.8|1031.2|1030.6|0
1624268210000|2021-06-21 09:36:50|1031.6|1031|1032|1031.2|1032|1031.2|1031.6|1031|0
1624268220000|2021-06-21 09:37:00|1032.2|1031.4|1032.4|1031.6|1032.4|1031.8|1032.2|1031.4|0
1624268230000|2021-06-21 09:37:10|1032.6|1031.8|1033|1032.4|1033|1032.4|1032.6|1031.8|0
1624268240000|2021-06-21 09:37:20|1033.2|1032.6|1033.2|1032.6|1033.4|1032.6|1033.2|1032.6|0
1624268250000|2021-06-21 09:37:30|1033.4|1032.8|1033.4|1032.8|1033.6|1033|1033.4|1032.8|0
1624268260000|2021-06-21 09:37:40|1033.6|1033|1033.4|1032.8|1033.6|1033|1033.4|1032.8|0
1624268280000|2021-06-21 09:38:00|1033.6|1033|1033|1032.6|1033.8|1033.4|1033|1032.6|0
1624268310000|2021-06-21 09:38:30|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032|0
1624268320000|2021-06-21 09:38:40|1032.4||1032.4||1032.4||1032.4||0
1624268330000|2021-06-21 09:38:50|1032.2|1032|1032.2|1031.6|1032.2|1032|1032.2|1031.6|0
1624268350000|2021-06-21 09:39:10|1032|1031.4|1032|1031.6|1032|1031.6|1032|1031.4|0
1624268360000|2021-06-21 09:39:20||1031.8||1031.8||1031.8||1031.8|0
1624268380000|2021-06-21 09:39:40|1031.8|1031.6|1032|1031.4|1032|1031.6|1031.6|1031.2|0
1624268390000|2021-06-21 09:39:50|1031.8||1031.8||1031.8||1031.8||0
1624268400000|2021-06-21 09:40:00|1031.6|1031.6|1032|1031.6|1032.2|1031.6|1031.6|1031.6|0
1624268410000|2021-06-21 09:40:10|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|0
1624268420000|2021-06-21 09:40:20|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|0
1624268440000|2021-06-21 09:40:40|1031.8|1031.4|1031.6|1031.4|1031.8|1031.4|1031.6|1031.4|0
1624268460000|2021-06-21 09:41:00|1031.4|1031.2|1031.4|1031|1031.4|1031.2|1031.4|1031|0
1624268470000|2021-06-21 09:41:10|1031.6|1031.2|1031.4|1031.2|1031.8|1031.2|1031.4|1031.2|0
1624268480000|2021-06-21 09:41:20||1031||1031||1031||1031|0
1624268490000|2021-06-21 09:41:30|1031.2|1030.8|1031.4|1030.8|1031.4|1030.8|1031.2|1030.6|0
1624268500000|2021-06-21 09:41:40|1031|1030.6|1031|1030.4|1031|1030.6|1030.8|1030.4|0
1624268510000|2021-06-21 09:41:50|1030.8|1030|1030.8|1030.2|1030.8|1030.2|1030.6|1030|0
1624268520000|2021-06-21 09:42:00|1031|1030.4|1030.8|1030.4|1031|1030.6|1030.8|1030.4|0
1624268530000|2021-06-21 09:42:10|1031|1030.6|1031|1030.6|1031|1030.8|1031|1030.6|0
1624268540000|2021-06-21 09:42:20|1030.8|1030.4|1030.4|1030|1030.8|1030.4|1030.4|1029.8|0
1624268570000|2021-06-21 09:42:50|1030.2|1029.8|1030.2|1029.6|1030.2|1029.8|1030.2|1029.6|0
1624268580000|2021-06-21 09:43:00|1030|1029.8|1030|1029.2|1030.2|1029.8|1030|1029.2|0
1624268610000|2021-06-21 09:43:30|1029.8||1029.6||1029.8||1029.6||0
1624268630000|2021-06-21 09:43:50|1029.4|1029.4|1029|1028.6|1029.8|1029.4|1029|1028.4|0
1624268640000|2021-06-21 09:44:00|1029.2|1028.8|1030.4|1029.8|1030.4|1030|1029.2|1028.8|0
1624268650000|2021-06-21 09:44:10|1030.6||1030.6||1030.6||1030.6||0
1624268660000|2021-06-21 09:44:20|1030.8|1030|1030.8|1030.2|1030.8|1030.2|1030.6|1030|0
1624268670000|2021-06-21 09:44:30|1030.6|1030|1030.8|1030.2|1030.8|1030.2|1030.6|1030|0
1624268680000|2021-06-21 09:44:40|1030.6|1030|1030.6|1030|1030.6|1030|1030.6|1030|0
1624268690000|2021-06-21 09:44:50|1030.8|1030.2|1030.8|1030.2|1030.8|1030.2|1030.8|1030.2|0
1624268700000|2021-06-21 09:45:00|1030.6|1030|1030.6|1030|1030.6|1030.2|1030.4|1030|0
1624268710000|2021-06-21 09:45:10|1030.4|1030.2|1030.8|1030.2|1031.2|1030.8|1030.4|1030.2|0
1624268720000|2021-06-21 09:45:20|1031|1030|1030.6|1030|1031|1030|1030.6|1030|0
1624268740000|2021-06-21 09:45:40||1030.2||1030.2||1030.2||1030.2|0
1624268750000|2021-06-21 09:45:50|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|0
1624268760000|2021-06-21 09:46:00|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1624268770000|2021-06-21 09:46:10|1030.4|1030|1030.6|1030|1030.6|1030.2|1030.4|1030|0
1624268780000|2021-06-21 09:46:20|1030.4||1030.6||1030.6||1030.4||0
1624268790000|2021-06-21 09:46:30|1030.8|1030.2|1031.2|1030.6|1031.2|1030.6|1030.6|1030.2|0
1624268800000|2021-06-21 09:46:40|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|0
1624268810000|2021-06-21 09:46:50|1030.6|1030.2|1030.8|1030.2|1030.8|1030.2|1030.6|1030.2|0
1624268820000|2021-06-21 09:47:00||1030.4||1030.4||1030.4||1030.4|0
1624268830000|2021-06-21 09:47:10|1031|1030.8|1031.6|1031|1031.6|1031|1031|1030.8|0
1624268840000|2021-06-21 09:47:20|1031.8|1031.6|1032.2|1031.6|1032.2|1032|1031.6|1031.6|0
1624268850000|2021-06-21 09:47:30|1032|1031.4|1032.2|1031.6|1032.2|1031.6|1031.8|1031.2|0
1624268900000|2021-06-21 09:48:20|1032|1031.4|1031.4|1031|1032|1031.4|1031.4|1031|0
1624268910000|2021-06-21 09:48:30|1031.2|1030.8|1031|1030.4|1031.2|1030.8|1031|1030.4|0
1624268930000|2021-06-21 09:48:50|1030.8|1030.2|1030.4|1029.8|1030.8|1030.4|1030.4|1029.8|0
1624268940000|2021-06-21 09:49:00|1030.2|1030.2|1030.6|1030.2|1030.6|1030.2|1030.2|1030.2|0
1624268950000|2021-06-21 09:49:10|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|0
1624268980000|2021-06-21 09:49:40|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|0
1624269000000|2021-06-21 09:50:00|1030.2|1029.8|1030.4|1029.8|1030.4|1029.8|1030.2|1029.8|0
1624269010000|2021-06-21 09:50:10|1030.2||1030.2||1030.2||1030.2||0
1624269020000|2021-06-21 09:50:20|1030.4|1030|1030.4|1029.8|1030.6|1030|1030.4|1029.8|0
1624269050000|2021-06-21 09:50:50|1030.2|1030|1030.4|1029.8|1030.6|1030|1030.2|1029.8|0
1624269060000|2021-06-21 09:51:00||1030||1030||1030||1030|0
1624269080000|2021-06-21 09:51:20|1030.2|1029.8|1030|1029.4|1030.2|1029.8|1029.8|1029.4|0
1624269090000|2021-06-21 09:51:30|1030.2|1029.6|1030.6|1029.8|1030.6|1029.8|1030.2|1029.6|0
1624269100000|2021-06-21 09:51:40|1030.4|1030|1031.2|1030.8|1031.2|1030.8|1030.4|1030|0
1624269110000|2021-06-21 09:51:50|1031|1030.6|1031.2|1030.6|1031.4|1031|1031|1030.6|0
1624269140000|2021-06-21 09:52:20|1031.4|1030.8|1031.8|1031.2|1031.8|1031.4|1031.4|1030.8|0
1624269150000|2021-06-21 09:52:30|1031.6|1031|1031.6|1031|1031.6|1031|1031.6|1031|0
1624269170000|2021-06-21 09:52:50|1031.8|1031.2|1031.8|1031.2|1031.8|1031.4|1031.8|1031.2|0
1624269180000|2021-06-21 09:53:00||1031.4||1031.2||1031.4||1031.2|0
1624269190000|2021-06-21 09:53:10||1031.4||1031.4||1031.4||1031.4|0
1624269200000|2021-06-21 09:53:20|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|0
1624269210000|2021-06-21 09:53:30|1031.8||1031.6||1031.8||1031.6||0
1624269220000|2021-06-21 09:53:40|1031.4|1031|1031.2|1030.6|1031.4|1031|1031.2|1030.6|0
1624269240000|2021-06-21 09:54:00|1031.4|1030.8|1031.2|1030.6|1031.4|1030.8|1031.2|1030.6|0
1624269250000|2021-06-21 09:54:10|1031|1030.4|1030.8|1030.2|1031|1030.4|1030.8|1030.2|0
1624269270000|2021-06-21 09:54:30|1030.6|1030|1030|1029.4|1030.6|1030|1030|1029.4|0
1624269280000|2021-06-21 09:54:40|1030.2|1030|1030.2|1029.8|1030.4|1030|1030.2|1029.6|0
1624269290000|2021-06-21 09:54:50|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1029.8|1029.6|0
1624269300000|2021-06-21 09:55:00||1029.6||1029.6||1029.6||1029.6|0
1624269310000|2021-06-21 09:55:10||1029.8||1029.8||1029.8||1029.8|0
1624269320000|2021-06-21 09:55:20|1030|1029.6|1029.4|1028.6|1030|1029.6|1029.2|1028.6|0
1624269330000|2021-06-21 09:55:30|1029.6|1028.8|1030|1029.4|1030|1029.6|1029.6|1028.8|0
1624269340000|2021-06-21 09:55:40|1029.8|1029.2|1029.8|1029|1029.8|1029.4|1029.4|1029|0
1624269350000|2021-06-21 09:55:50|1029.6|1028.8|1029.4|1028.8|1029.6|1028.8|1029.4|1028.8|0
1624269360000|2021-06-21 09:56:00|1029|1029|1029.4|1028.8|1029.4|1029|1029|1028.8|0
1624269380000|2021-06-21 09:56:20|1029.6|1029|1029.4|1029|1029.8|1029.4|1029.2|1029|0
1624269390000|2021-06-21 09:56:30|1029.6|1029.2|1029.6|1029|1029.8|1029.2|1029.6|1029|0
1624269400000|2021-06-21 09:56:40|1030|1029.2|1029.2|1028.8|1030|1029.4|1029.2|1028.8|0
1624269410000|2021-06-21 09:56:50|1029.4|1029|1029.6|1029|1029.6|1029|1029.4|1029|0
1624269420000|2021-06-21 09:57:00|1029|1028.8|1029|1028.8|1029|1028.8|1029|1028.8|0
1624269430000|2021-06-21 09:57:10|1029.2|1029|1029.4|1028.8|1029.4|1029|1029|1028.8|0
1624269460000|2021-06-21 09:57:40|1029.2|1029|1029.2|1028.8|1029.2|1029|1029.2|1028.8|0
1624269470000|2021-06-21 09:57:50|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|0
1624269480000|2021-06-21 09:58:00|1029.2|1028.8|1029.2|1028.6|1029.2|1028.8|1029.2|1028.6|0
1624269520000|2021-06-21 09:58:40|1029|1028.8|1029|1028.6|1029|1028.8|1029|1028.6|0
1624269530000|2021-06-21 09:58:50|1028.8||1028.8||1028.8||1028.8||0
1624269550000|2021-06-21 09:59:10|1029||1029||1029||1028.8||0
1624269560000|2021-06-21 09:59:20|1028.8||1028.8||1028.8||1028.8||0
1624269570000|2021-06-21 09:59:30|1028.6|1028.4|1028.4|1027.8|1028.6|1028.4|1028.4|1027.8|0
1624269580000|2021-06-21 09:59:40|1028.6|1028|1028.6|1028.2|1028.6|1028.2|1028.6|1028|0
1624269600000|2021-06-21 10:00:00|1028.8|1028.4|1029|1028.6|1029.2|1028.8|1028.8|1028.4|0
1624269610000|2021-06-21 10:00:10|1028.8|1028.4|1028.2|1027.6|1028.8|1028.4|1028|1027.6|0
1624269620000|2021-06-21 10:00:20||1027.8||1027.8||1027.8||1027.8|0
1624269630000|2021-06-21 10:00:30|1028.4|1028|1028.4|1027.8|1028.4|1028|1028.4|1027.8|0
1624269640000|2021-06-21 10:00:40|1028.2|1027.6|1028.2|1027.6|1028.2|1027.8|1028.2|1027.6|0
1624269660000|2021-06-21 10:01:00|1028|1027.8|1028.2|1027.6|1028.2|1027.8|1028|1027.6|0
1624269680000|2021-06-21 10:01:20||1027.8||1027.8||1027.8||1027.8|0
1624269710000|2021-06-21 10:01:50|1028|1027.6|1027.4|1027|1028|1027.6|1027.4|1027|0
1624269720000|2021-06-21 10:02:00|1027.6||1027.6||1027.6||1027.6||0
1624269730000|2021-06-21 10:02:10|1027.4|1027.2|1027.4|1027|1027.4|1027.2|1027.4|1027|0
1624269740000|2021-06-21 10:02:20||1027.2||1027||1027.2||1027|0
1624269750000|2021-06-21 10:02:30|1027.6|1027.2|1027.8|1027.2|1028|1027.6|1027.6|1027.2|0
1624269770000|2021-06-21 10:02:50|1028|1027.4|1027.4|1027|1028|1027.6|1027.4|1027|0
1624269780000|2021-06-21 10:03:00|1027.2|1026.6|1026.4|1025.8|1027.2|1026.6|1026.4|1025.8|0
1624269790000|2021-06-21 10:03:10|1026.6|1026|1026.6|1026|1026.6|1026|1026.6|1026|0
1624269800000|2021-06-21 10:03:20|1026.4|1026.2|1026.4|1026|1026.6|1026.2|1026.4|1026|0
1624269850000|2021-06-21 10:04:10|1026.6|1026.2|1026.6|1026.2|1026.6|1026.4|1026.6|1026.2|0
1624269860000|2021-06-21 10:04:20||1026.4||1026.4||1026.4||1026.4|0
1624269870000|2021-06-21 10:04:30|1026.8|1026.6|1027.4|1026.8|1027.4|1026.8|1026.6|1026.6|0
1624269880000|2021-06-21 10:04:40|1027.6||1027.6||1027.6||1027.6||0
1624269890000|2021-06-21 10:04:50|1027.4||1027.4||1027.4||1027.2||0
1624269900000|2021-06-21 10:05:00|1027.2||1027.2||1027.2||1027.2||0
1624269910000|2021-06-21 10:05:10|1027|1026.6|1027|1026.8|1027|1026.8|1027|1026.6|0
1624269930000|2021-06-21 10:05:30|1027.2|1027|1027.6|1027|1027.8|1027|1027.2|1027|0
1624269950000|2021-06-21 10:05:50|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|0
1624269960000|2021-06-21 10:06:00|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|0
1624269980000|2021-06-21 10:06:20|1027.4|1026.8|1027.2|1026.8|1027.4|1026.8|1027.2|1026.8|0
1624269990000|2021-06-21 10:06:30|1027|1024.2|1025.4|1024.8|1027|1025.4|1024|1023.4|0
1624270000000|2021-06-21 10:06:40|1025.6|1025|1026.2|1025.6|1026.2|1025.8|1025.6|1025|0
1624270020000|2021-06-21 10:07:00|1026.4||1026.4||1026.4||1026.4||0
1624270040000|2021-06-21 10:07:20|1026.6|1025.8|1027.2|1026.4|1027.2|1026.6|1026.6|1025.8|0
1624270080000|2021-06-21 10:08:00|1027|1026.2|1026.2|1025.6|1027|1026.2|1026|1025.6|0
1624270100000|2021-06-21 10:08:20|1026.4||1026.2||1026.4||1026.2||0
1624270190000|2021-06-21 10:09:50|1026|1025.2|1025|1024.4|1026|1025.2|1025|1024.4|0
1624270200000|2021-06-21 10:10:00|1024.8|1024.2|1024.8|1024|1024.8|1024.2|1024.8|1024|0
1624270210000|2021-06-21 10:10:10|1025|1024.2|1024.8|1024.2|1025|1024.4|1024.8|1024.2|0
1624270220000|2021-06-21 10:10:20|1025|1024.4|1024.8|1024.4|1025.2|1024.8|1024.6|1024.2|0
1624270230000|2021-06-21 10:10:30|1025|1024.6|1025.2|1025|1025.6|1025|1025|1024.6|0
1624270250000|2021-06-21 10:10:50|1025|1024.6|1025|1024.2|1025|1024.6|1025|1024.2|0
1624270300000|2021-06-21 10:11:40|1025.2|1024.4|1026|1025.4|1026.2|1025.6|1025.2|1024.4|0
1624270320000|2021-06-21 10:12:00|1025.8|1025|1025.2|1024.4|1025.8|1025|1025.2|1024.4|0
1624270330000|2021-06-21 10:12:10|1025|1024|1024.8|1024|1025|1024|1024.8|1024|0
1624270340000|2021-06-21 10:12:20|1024.6|1023.8|1023.4|1022.8|1024.6|1023.8|1023.4|1022.8|0
1624270350000|2021-06-21 10:12:30|1023.2|1022.6|1023|1022.2|1023.2|1022.6|1022.8|1022|0
1624270360000|2021-06-21 10:12:40|1022.8|1022.4|1022.8|1022.2|1022.8|1022.4|1022.8|1022.2|0
1624270380000|2021-06-21 10:13:00|1023|1022.4|1023|1022.4|1023.2|1022.6|1022.8|1022.4|0
1624270390000|2021-06-21 10:13:10|1022.8|1022.2|1023|1022.4|1023|1022.4|1022.6|1022.2|0
1624270400000|2021-06-21 10:13:20||1022.2||1022.2||1022.2||1022.2|0
1624270420000|2021-06-21 10:13:40|1022.8|1022|1022.4|1021.8|1022.8|1022.2|1022.4|1021.8|0
1624270430000|2021-06-21 10:13:50|1022.2|1021.6|1023|1022.2|1023|1022.2|1022.2|1021.2|0
1624270440000|2021-06-21 10:14:00|1022.8|1022|1022.6|1022|1022.8|1022|1022.6|1022|0
1624270450000|2021-06-21 10:14:10|1022.4|1021.8|1022.4|1021.8|1022.4|1021.8|1022.4|1021.8|0
1624270460000|2021-06-21 10:14:20|1022.6|1022|1022.2|1021.6|1023|1022.6|1022.2|1021.6|0
1624270470000|2021-06-21 10:14:30|1021.6|1021.4|1021.6|1021|1021.6|1021.4|1021.6|1021|0
1624270480000|2021-06-21 10:14:40|1021.4|1020.8|1021.2|1020.8|1021.4|1020.8|1020.8|1020.4|0
1624270490000|2021-06-21 10:14:50|1021.4|1020.6|1022.2|1021.4|1022.2|1021.6|1021.4|1020.6|0
1624270500000|2021-06-21 10:15:00|1022|1021.6|1021.8|1021.6|1022|1021.6|1021.8|1021.4|0
1624270510000|2021-06-21 10:15:10|1022|1021.8|1022.2|1021.8|1022.6|1022|1022|1021.6|0
1624270550000|2021-06-21 10:15:50|1022|1022|1022.2|1021.8|1022.2|1022|1022|1021.8|0
1624270560000|2021-06-21 10:16:00|1022|1021.4|1021.8|1021.2|1022|1021.4|1021.4|1021|0
1624270570000|2021-06-21 10:16:10|1022.2|1021.4|1023|1022.4|1023|1022.4|1022.2|1021.2|0
1624270580000|2021-06-21 10:16:20|1022.8|1022.2|1022.8|1022.2|1022.8|1022.4|1022.6|1022|0
1624270590000|2021-06-21 10:16:30|1022.6|1022|1022.6|1022|1022.6|1022|1022.6|1022|0
1624270600000|2021-06-21 10:16:40|1022.8|1022.2|1022.8|1022.4|1022.8|1022.6|1022.8|1022.2|0
1624270630000|2021-06-21 10:17:10||1022.2||1022.4||1022.4||1022.2|0
1624270640000|2021-06-21 10:17:20|1023.2|1023|1023.2|1022.8|1023.6|1023|1022.8|1022.4|0
1624270650000|2021-06-21 10:17:30|1023.4|1023|1023.8|1023.2|1023.8|1023.2|1023.2|1023|0
1624270660000|2021-06-21 10:17:40|1024|1023.4|1023.6|1023|1024|1023.4|1023.6|1023|0
1624270670000|2021-06-21 10:17:50||1022.8||1022.8||1022.8||1022.8|0
1624270690000|2021-06-21 10:18:10|1023.4||1023.4||1023.4||1023.4||0
1624270700000|2021-06-21 10:18:20|1023.2|1022.6|1022.8|1022.6|1023.2|1022.6|1022.8|1022.6|0
1624270710000|2021-06-21 10:18:30|1023|1022.8|1023.4|1022.8|1023.4|1023|1023|1022.8|0
1624270730000|2021-06-21 10:18:50|1023.2|1022.6|1023.2|1022.6|1023.4|1023|1023.2|1022.6|0
1624270740000|2021-06-21 10:19:00|1023.4|1022.8|1022.4|1021.8|1023.4|1022.8|1022.4|1021.8|0
1624270750000|2021-06-21 10:19:10|1022.6|1022|1022.4|1022|1023|1022.4|1022.4|1022|0
1624270760000|2021-06-21 10:19:20|1022.6|1022.2|1022.4|1022|1022.8|1022.2|1022.4|1022|0
1624270790000|2021-06-21 10:19:50|1022.2|1021.8|1022.2|1021.6|1022.2|1021.8|1022.2|1021.6|0
1624270800000|2021-06-21 10:20:00|1022.6|1022|1022.2|1021.6|1022.6|1022.2|1022.2|1021.6|0
1624270810000|2021-06-21 10:20:10|1022.4|1021.8|1022.6|1022|1022.8|1022.2|1022.4|1021.8|0
1624270820000|2021-06-21 10:20:20|1022.8|1022.2|1023.2|1022.6|1023.2|1022.8|1022.6|1022.2|0
1624270830000|2021-06-21 10:20:30|1023|1022.4|1023|1022.2|1023|1022.4|1023|1022.2|0
1624270840000|2021-06-21 10:20:40|1023.2|1022.4|1023|1022.4|1023.2|1022.6|1023|1022.4|0
1624270860000|2021-06-21 10:21:00|1022.8|1022.2|1022.2|1021.6|1022.8|1022.2|1022.2|1021.6|0
1624270870000|2021-06-21 10:21:10|1022|1021.8|1022|1021.4|1022|1021.8|1022|1021.4|0
1624270880000|2021-06-21 10:21:20|1022.2||1022||1022.2||1022||0
1624270890000|2021-06-21 10:21:30|1021.8|1021.2|1021.2|1020.6|1021.8|1021.2|1021.2|1020.6|0
1624270900000|2021-06-21 10:21:40|1021.4|1020.8|1021.4|1020.8|1021.4|1020.8|1021.4|1020.8|0
1624270910000|2021-06-21 10:21:50|1021.2|1020.6|1021.2|1020.6|1021.2|1020.6|1021.2|1020.6|0
1624270920000|2021-06-21 10:22:00|1021.4||1021.4||1021.4||1021.4||0
1624270930000|2021-06-21 10:22:10|1021.6|1020.8|1022|1021.2|1022|1021.4|1021.6|1020.8|0
1624270940000|2021-06-21 10:22:20|1021.8|1021|1021.6|1021|1021.8|1021|1021.6|1021|0
1624270950000|2021-06-21 10:22:30|1021.8|1021.2|1022.2|1021.4|1022.2|1021.4|1021.8|1021.2|0
1624270960000|2021-06-21 10:22:40|1022.4|1021.6|1022.2|1021.6|1022.4|1021.8|1022.2|1021.6|0
1624270980000|2021-06-21 10:23:00|1022.4|1021.8|1022.2|1021.6|1022.4|1021.8|1022.2|1021.6|0
1624270990000|2021-06-21 10:23:10|1022.4|1021.8|1022.4|1022|1022.4|1022.2|1022.4|1021.8|0
1624271000000|2021-06-21 10:23:20||1021.8||1021.8||1021.8||1021.8|0
1624271050000|2021-06-21 10:24:10||1022||1022||1022||1022|0
1624271070000|2021-06-21 10:24:30|1022.6|1022.2|1022.8|1022.2|1023|1022.4|1022.6|1022.2|0
1624271080000|2021-06-21 10:24:40|1022.6||1022.6||1022.6||1022.6||0
1624271100000|2021-06-21 10:25:00|1022.4|1022|1022.4|1022|1022.6|1022|1022.4|1022|0
1624271110000|2021-06-21 10:25:10|1022.2|1022.2|1022.4|1022.2|1022.4|1022.2|1022.2|1022.2|0
1624271120000|2021-06-21 10:25:20|1022.6|1022.4|1023.2|1022.6|1023.2|1022.6|1022.6|1022.4|0
1624271130000|2021-06-21 10:25:30|1023.4|1023|1023.6|1023|1023.6|1023|1023.4|1023|0
1624271140000|2021-06-21 10:25:40|1023.4||1023.4||1023.4||1023.4||0
1624271150000|2021-06-21 10:25:50|1023.6|1023.2|1023.6|1023.4|1023.6|1023.4|1023.6|1023.2|0
1624271160000|2021-06-21 10:26:00|1023.4|1023.2|1023.6|1023|1023.6|1023.2|1023.2|1022.8|0
1624271170000|2021-06-21 10:26:10||1023.2||1023||1023.2||1023|0
1624271180000|2021-06-21 10:26:20|1023.4|1022.8|1023.4|1023|1023.4|1023|1023.4|1022.8|0
1624271190000|2021-06-21 10:26:30||1022.8||1022.8||1022.8||1022.8|0
1624271200000|2021-06-21 10:26:40||1023||1023||1023||1023|0
1624271220000|2021-06-21 10:27:00|1023.2|1022.8|1022.6|1022.2|1023.4|1022.8|1022.6|1022.2|0
1624271230000|2021-06-21 10:27:10|1022.8|1022.4|1023|1022.6|1023.2|1022.8|1022.8|1022.4|0
1624271240000|2021-06-21 10:27:20|1022.8||1022.8||1022.8||1022.8||0
1624271250000|2021-06-21 10:27:30|1022.6|1022.2|1022.8|1022.2|1022.8|1022.4|1022.6|1022.2|0
1624271260000|2021-06-21 10:27:40||1022.4||1022.2||1022.4||1022.2|0
1624271280000|2021-06-21 10:28:00|1022.6||1022.6||1022.6||1022.6||0
1624271330000|2021-06-21 10:28:50|1022.4||1022.4||1022.6||1022.4||0
1624271350000|2021-06-21 10:29:10|1022.6|1022.4|1023|1022.4|1023|1022.4|1022.6|1022.4|0
1624271360000|2021-06-21 10:29:20|1022.8|1022.2|1022.4|1022.2|1022.8|1022.2|1022.4|1022.2|0
1624271370000|2021-06-21 10:29:30|1022.6||1022.6||1022.6||1022.6||0
1624271390000|2021-06-21 10:29:50|1022.4|1022.4|1022.8|1022.2|1022.8|1022.4|1022.4|1022.2|0
1624271400000|2021-06-21 10:30:00|1022.6|1022.4|1022.8|1022.4|1022.8|1022.4|1022.4|1022.4|0
1624271410000|2021-06-21 10:30:10|1022.6|1022.2|1022.6|1022.4|1022.6|1022.4|1022.6|1022.2|0
1624271420000|2021-06-21 10:30:20|1022.8|1022.6|1022.6|1022.4|1023|1022.6|1022.6|1022.4|0
1624271450000|2021-06-21 10:30:50|1022.8|1022.6|1023.6|1023.2|1023.6|1023.2|1022.8|1022.4|0
1624271460000|2021-06-21 10:31:00|1023.4|1023|1024|1023.4|1024|1023.4|1023.2|1022.6|0
1624271470000|2021-06-21 10:31:10|1024.2|1023.6|1024.4|1023.8|1024.6|1024.2|1024.2|1023.6|0
1624271480000|2021-06-21 10:31:20|1024.2|1023.6|1024.4|1024|1024.4|1024|1024.2|1023.6|0
1624271490000|2021-06-21 10:31:30|1023.8|1023.6|1024.8|1024.2|1024.8|1024.2|1023.6|1023.2|0
1624271500000|2021-06-21 10:31:40|1024.6|1024.4|1024.8|1024.2|1024.8|1024.4|1024.6|1024.2|0
1624271510000|2021-06-21 10:31:50|1024.6|1024.4|1024.8|1024.2|1025|1024.8|1024.6|1024.2|0
1624271520000|2021-06-21 10:32:00|1024.6|1024|1024.4|1023.8|1024.6|1024|1024.4|1023.8|0
1624271540000|2021-06-21 10:32:20|1024.8|1023.6|1024.4|1023.8|1025|1024.4|1024.4|1023.6|0
1624271550000|2021-06-21 10:32:30|1024|1024|1024.4|1023.8|1024.4|1024|1024|1023.8|0
1624271570000|2021-06-21 10:32:50|1024.2|1023.6|1024.6|1024|1024.6|1024.2|1024.2|1023.6|0
1624271580000|2021-06-21 10:33:00|1024.4||1024.4||1024.4||1024.4||0
1624271590000|2021-06-21 10:33:10|1024.2||1024.2||1024.2||1024.2||0
1624271600000|2021-06-21 10:33:20||1023.8||1023.8||1023.8||1023.8|0
1624271640000|2021-06-21 10:34:00|1024|1023.6|1023.6|1023.2|1024|1023.6|1023.6|1023.2|0
1624271660000|2021-06-21 10:34:20|1023.4||1023.4||1023.4||1023.4||0
1624271670000|2021-06-21 10:34:30|1023.2|1023|1023.2|1022.8|1023.2|1023|1023.2|1022.8|0
1624271680000|2021-06-21 10:34:40|1023.4|1023|1023.8|1023.2|1023.8|1023.2|1023.4|1023|0
1624271690000|2021-06-21 10:34:50|1023.4|1023.4|1023.8|1023.2|1023.8|1023.4|1023.4|1023.2|0
1624271700000|2021-06-21 10:35:00|1024||1024||1024||1024||0
1624271710000|2021-06-21 10:35:10|1023.8|1023.4|1024.2|1023.6|1024.2|1023.8|1023.8|1023.4|0
1624271720000|2021-06-21 10:35:20||1023.8||1024||1024||1023.8|0
1624271740000|2021-06-21 10:35:40|1024|1023.8|1023.8|1023.2|1024|1023.8|1023.8|1023.2|0
1624271760000|2021-06-21 10:36:00|1023.6|1023|1023.6|1023.2|1023.6|1023.2|1023.6|1023|0
1624271770000|2021-06-21 10:36:10|1023.8||1023.8||1023.8||1023.8||0
1624271800000|2021-06-21 10:36:40|1023.6||1023.6||1023.6||1023.6||0
1624271810000|2021-06-21 10:36:50|1023.8||1023.8||1023.8||1023.8||0
1624271820000|2021-06-21 10:37:00||1023.4||1023.2||1023.4||1023.2|0
1624271830000|2021-06-21 10:37:10|1023.6||1023.6||1023.6||1023.6||0
1624271840000|2021-06-21 10:37:20|1023.4|1023|1023.6|1023.2|1023.6|1023.2|1023.4|1023|0
1624271870000|2021-06-21 10:37:50|1023.4|1023|1023|1022.8|1023.4|1023|1023|1022.8|0
1624271880000|2021-06-21 10:38:00|1023.2||1023.2||1023.2||1023.2||0
1624271890000|2021-06-21 10:38:10|1023||1023.2||1023.2||1023||0
1624271900000|2021-06-21 10:38:20|1023|1023|1023|1022.8|1023|1023|1023|1022.8|0
1624271940000|2021-06-21 10:39:00|1023.2|1023|1023.6|1023|1023.6|1023|1023.2|1023|0
1624271950000|2021-06-21 10:39:10|1023.4|1022.8|1023|1022.4|1023.4|1022.8|1022.4|1022.2|0
1624271960000|2021-06-21 10:39:20|1022.8|1022.2|1023|1022.4|1023|1022.4|1022.8|1022.2|0
1624271970000|2021-06-21 10:39:30|1022.8||1022.8||1022.8||1022.8||0
1624271980000|2021-06-21 10:39:40|1023||1023||1023||1023||0
1624272000000|2021-06-21 10:40:00|1022.8|1022.2|1022.2|1021.8|1022.8|1022.2|1022.2|1021.8|0
1624272010000|2021-06-21 10:40:10|1022.4|1022|1022.6|1022|1022.6|1022.2|1022.4|1022|0
1624272020000|2021-06-21 10:40:20|1022.4|1022.2|1022.6|1022.2|1022.6|1022.2|1022.4|1022.2|0
1624272030000|2021-06-21 10:40:30||1022||1022||1022||1022|0
1624272040000|2021-06-21 10:40:40|1022.8|1022.2|1022.8|1022.6|1022.8|1022.6|1022.8|1022.2|0
1624272050000|2021-06-21 10:40:50|1022.6|1022.4|1022.6|1022.2|1022.6|1022.4|1022.6|1022.2|0
1624272080000|2021-06-21 10:41:20|1022.8|1022.4|1023|1022.6|1023.4|1022.8|1022.8|1022.4|0
1624272100000|2021-06-21 10:41:40|1023.2|1022.8|1023.4|1022.8|1023.4|1023|1023.2|1022.8|0
1624272120000|2021-06-21 10:42:00|1023.6|1023|1024.2|1023.8|1024.2|1023.8|1023.6|1023|0
1624272130000|2021-06-21 10:42:10|1024.4|1024|1024.4|1023.8|1024.6|1024|1024.4|1023.6|0
1624272140000|2021-06-21 10:42:20||1024||1023.8||1024||1023.8|0
1624272150000|2021-06-21 10:42:30|1024.6|1024|1024.8|1024.4|1024.8|1024.4|1024.6|1024|0
1624272160000|2021-06-21 10:42:40|1025|1024.6|1025|1024.6|1025|1024.6|1025|1024.6|0
1624272180000|2021-06-21 10:43:00|1025.2|1024.8|1025.8|1025.2|1025.8|1025.2|1025.2|1024.8|0
1624272210000|2021-06-21 10:43:30|1025.6|1025|1025.6|1025.2|1025.6|1025.2|1025.6|1024.8|0
1624272230000|2021-06-21 10:43:50||1025||1025||1025||1025|0
1624272250000|2021-06-21 10:44:10|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|0
1624272260000|2021-06-21 10:44:20|1025|1025.4|1025.6|1025|1025.8|1025.4|1025|1024.8|0
1624272270000|2021-06-21 10:44:30|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|0
1624272280000|2021-06-21 10:44:40|1025.2|1024.6|1024.8|1024|1025.2|1024.6|1024.6|1024|0
1624272290000|2021-06-21 10:44:50||1024.2||1024.2||1024.2||1024.2|0
1624272310000|2021-06-21 10:45:10|1024.6||1024.6||1024.6||1024.6||0
1624272330000|2021-06-21 10:45:30|1024.8|1024.4|1025|1024.8|1025.2|1024.8|1024.8|1024.4|0
1624272340000|2021-06-21 10:45:40|1025.2|1024.6|1025|1024.6|1025.2|1024.6|1025|1024.6|0
1624272350000|2021-06-21 10:45:50|1025.2|1024.4|1025.2|1024.8|1025.2|1024.8|1025.2|1024.4|0
1624272370000|2021-06-21 10:46:10|1025.4|1025|1025.6|1025.2|1025.8|1025.2|1025.4|1025|0
1624272380000|2021-06-21 10:46:20|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|0
1624272390000|2021-06-21 10:46:30|1025.6|1025.2|1025.6|1025|1025.8|1025.2|1025.4|1025|0
1624272410000|2021-06-21 10:46:50|1025.8|1025.2|1026|1025.6|1026|1025.6|1025.8|1025.2|0
1624272420000|2021-06-21 10:47:00|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|0
1624272430000|2021-06-21 10:47:10|1026|1025.6|1026|1025.6|1026.2|1026|1025.8|1025.2|0
1624272440000|2021-06-21 10:47:20|1025.8|1025.4|1026|1025.4|1026|1025.4|1025.8|1025.4|0
1624272450000|2021-06-21 10:47:30||1025.6||1025.6||1025.6||1025.6|0
1624272460000|2021-06-21 10:47:40|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.4|0
1624272480000|2021-06-21 10:48:00|1025.6|1025.2|1025.6|1025|1025.6|1025.2|1025.6|1025|0
1624272490000|2021-06-21 10:48:10|1025.4|1024.8|1025.6|1025|1025.6|1025.4|1025.2|1024.8|0
1624272500000|2021-06-21 10:48:20|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|0
1624272510000|2021-06-21 10:48:30|1025.2||1025.2||1025.2||1025.2||0
1624272540000|2021-06-21 10:49:00|1025|1024.6|1025.2|1024.8|1025.6|1025|1025|1024.6|0
1624272550000|2021-06-21 10:49:10|1025|1024.6|1025.2|1024.8|1025.2|1024.8|1024.8|1024.6|0
1624272560000|2021-06-21 10:49:20|1025.4|1025|1025.4|1025|1025.4|1025.2|1025.4|1025|0
1624272570000|2021-06-21 10:49:30|1025.2|1024.8|1025.4|1025|1025.6|1025.2|1025.2|1024.8|0
1624272580000|2021-06-21 10:49:40|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|0
1624272590000|2021-06-21 10:49:50|1025.4||1025.2||1025.4||1025.2||0
1624272600000|2021-06-21 10:50:00|1025|1024.6|1025|1024.6|1025|1024.6|1025|1024.6|0
1624272610000|2021-06-21 10:50:10|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025|1024.8|0
1624272620000|2021-06-21 10:50:20|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|0
1624272630000|2021-06-21 10:50:30||1025.2||1025||1025.2||1025|0
1624272670000|2021-06-21 10:51:10|1025.2|1024.6|1025.2|1024.8|1025.2|1024.8|1025.2|1024.6|0
1624272680000|2021-06-21 10:51:20|1025.4|1025|1025.6|1025.2|1025.6|1025.2|1025.4|1024.8|0
1624272700000|2021-06-21 10:51:40|1025.4|1025|1025.2|1025|1025.4|1025|1025.2|1025|0
1624272720000|2021-06-21 10:52:00|1025|1024.8|1024.8|1024.6|1025|1024.8|1024.8|1024.6|0
1624272730000|2021-06-21 10:52:10|1024.6|1024.4|1024.4|1024|1024.6|1024.4|1024.4|1024|0
1624272740000|2021-06-21 10:52:20|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|0
1624272750000|2021-06-21 10:52:30|1024.4|1024|1024.2|1024|1024.4|1024.2|1024.2|1024|0
1624272780000|2021-06-21 10:53:00|1024.4|1024.2|1024.8|1024.2|1024.8|1024.4|1024.4|1024.2|0
1624272790000|2021-06-21 10:53:10|1024.6|1024|1024.6|1024|1024.6|1024|1024.6|1024|0
1624272810000|2021-06-21 10:53:30|1024.8|1024.2|1024.8|1024.4|1025.2|1025|1024.8|1024.2|0
1624272840000|2021-06-21 10:54:00|1025|1024.6|1026|1025.4|1026|1025.6|1025|1024.6|0
1624272860000|2021-06-21 10:54:20|1025.6|1025.6|1025.8|1025.4|1025.8|1025.6|1025.6|1025.4|0
1624272880000|2021-06-21 10:54:40|1025.6|1025.2|1025.4|1024.6|1025.6|1025.2|1025.4|1024.6|0
1624272890000|2021-06-21 10:54:50|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|0
1624272900000|2021-06-21 10:55:00|1025|1024.6|1025.4|1024.8|1025.4|1024.8|1025|1024.4|0
1624272910000|2021-06-21 10:55:10|1025.6|1025|1025.6|1025.2|1025.6|1025.4|1025.6|1025|0
1624272920000|2021-06-21 10:55:20|1025.8|1025.4|1026|1025.4|1026|1025.6|1025.8|1025.4|0
1624272950000|2021-06-21 10:55:50|1025.8|1025.2|1025.4|1025|1025.8|1025.2|1025.4|1025|0
1624272960000|2021-06-21 10:56:00||1025.2||1025.2||1025.2||1025.2|0
1624272970000|2021-06-21 10:56:10|1025.6|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|0
1624272980000|2021-06-21 10:56:20|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|0
1624272990000|2021-06-21 10:56:30|1025.4|1025|1025.2|1024.6|1025.4|1025|1025.2|1024.6|0
1624273010000|2021-06-21 10:56:50|1025||1025||1025||1025||0
1624273020000|2021-06-21 10:57:00||1024.4||1024.4||1024.4||1024.4|0
1624273030000|2021-06-21 10:57:10|1024.8|1024.2|1024.6|1024|1024.8|1024.2|1024.4|1024|0
1624273050000|2021-06-21 10:57:30|1024.8|1024.2|1024.8|1024.4|1025|1024.4|1024.8|1024.2|0
1624273060000|2021-06-21 10:57:40|1025|1024.6|1024.8|1024.2|1025|1024.8|1024.6|1024.2|0
1624273070000|2021-06-21 10:57:50|1024.6||1024.6||1024.6||1024.6||0
1624273080000|2021-06-21 10:58:00|1024.8|1024.4|1024.8|1024.2|1024.8|1024.4|1024.8|1024.2|0
1624273090000|2021-06-21 10:58:10|1024.6|1024|1024.4|1024|1024.6|1024|1024.2|1024|0
1624273100000|2021-06-21 10:58:20|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1024|1023.6|0
1624273130000|2021-06-21 10:58:50||1023.4||1023.4||1023.4||1023.4|0
1624273140000|2021-06-21 10:59:00|1023.6|1023.2|1023.4|1023|1023.6|1023.2|1023.4|1023|0
1624273160000|2021-06-21 10:59:20|1023.6|1023.2|1024|1023.4|1024|1023.4|1023.6|1023|0
1624273180000|2021-06-21 10:59:40|1023.8|1023.2|1023.4|1023|1023.8|1023.2|1023.4|1023|0
1624273330000|2021-06-21 11:02:10|1023.6|1023.2|1025.8|1025.2|1025.8|1025.2|1023.6|1023.2|6472
1624273340000|2021-06-21 11:02:20|1026|1025|1026|1025.6|1026|1025.8|1026|1025|750
1624273350000|2021-06-21 11:02:30|1026.2|1025.8|1026.2|1025.6|1026.4|1026|1026.2|1025.6|10908
1624273360000|2021-06-21 11:02:40|1026|1025.8|1026.6|1026.2|1027|1026.6|1026|1025.6|34029
1624273370000|2021-06-21 11:02:50||1026||1026||1026||1026|0
1624273400000|2021-06-21 11:03:20|1026.8|1026.2|1026.6|1026|1026.8|1026.6|1026.6|1026|247
1624273430000|2021-06-21 11:03:50|1026.4|1025.8|1026.8|1026.4|1026.8|1026.4|1025.8|1025.6|5235
1624273440000|2021-06-21 11:04:00|1027|1026.6|1027.2|1026.6|1027.4|1027.2|1026.8|1026.4|2540
1624273450000|2021-06-21 11:04:10|1027|1026.4|1027|1026.4|1027|1026.4|1027|1026.4|0
1624273460000|2021-06-21 11:04:20|1026.8||1027||1027||1026.8||0
1624273470000|2021-06-21 11:04:30|1026.8|1027|1027|1026.6|1027.2|1027|1026.8|1026.4|10603
1624273480000|2021-06-21 11:04:40|1027.2|1026.8|1027.8|1027.2|1027.8|1027.2|1027.2|1026.8|4310
1624273490000|2021-06-21 11:04:50|1028|1027.4|1028.2|1027.6|1028.4|1027.8|1027.8|1027.4|1688
1624273500000|2021-06-21 11:05:00|1027.6|1027.4|1027.6|1027|1028|1027.6|1027.2|1026.6|19643
1624273510000|2021-06-21 11:05:10|1027.4|1026.8|1026.8|1026.2|1027.4|1027|1026.8|1026.2|500
1624273520000|2021-06-21 11:05:20|1026.6|1026|1026.6|1026.2|1026.8|1026.2|1026.4|1026|250
1624273540000|2021-06-21 11:05:40|1026.8|1026.4|1026.8|1026.4|1027.2|1026.6|1026.8|1026.4|1466
1624273550000|2021-06-21 11:05:50|1027|1026.6|1026.8|1026.4|1027|1026.6|1026.6|1026.2|2247
1624273560000|2021-06-21 11:06:00|1026.6|1026.2|1026.6|1026|1026.6|1026.2|1026|1025.4|2144
1624273570000|2021-06-21 11:06:10||1026.2||1026||1026.2||1026|0
1624273580000|2021-06-21 11:06:20||1025.8||1025.8||1025.8||1025.8|0
1624273610000|2021-06-21 11:06:50|1026.4|1025.6|1025.8|1025.4|1026.4|1025.6|1025.8|1025.2|2115
1624273620000|2021-06-21 11:07:00|1026|1025.6|1026.6|1026|1026.6|1026|1026|1025.6|508
1624273630000|2021-06-21 11:07:10|1026.4|1025.8|1026.2|1025.6|1026.4|1025.8|1026.2|1025.6|0
1624273640000|2021-06-21 11:07:20|1026|1025.4|1025.8|1025.4|1026|1025.4|1025.8|1025.4|0
1624273650000|2021-06-21 11:07:30|1025.6|1025.2|1025.8|1025.2|1025.8|1025.2|1025.6|1025.2|0
1624273660000|2021-06-21 11:07:40||1025.4||1025.4||1025.4||1025.4|0
1624273680000|2021-06-21 11:08:00||1025.2||1025.4||1025.4||1025.2|0
1624273690000|2021-06-21 11:08:10||1025.2||1025.2||1025.2||1025.2|0
1624273700000|2021-06-21 11:08:20|1025.6|1025|1025.8|1025.2|1025.8|1025.4|1025.4|1025|4704
1624273720000|2021-06-21 11:08:40|1025.6|1025.4|1025.4|1025|1026|1025.6|1025.4|1025|0
1624273730000|2021-06-21 11:08:50|1025.8|1025.2|1025.6|1025|1025.8|1025.4|1025.6|1025|5300
1624273740000|2021-06-21 11:09:00|1025.8|1025.2|1026|1025.6|1026.2|1025.6|1025.8|1025.2|60
1624273750000|2021-06-21 11:09:10|1025.8|1025.4|1025.8|1025.6|1026.2|1025.8|1025.8|1025.4|0
1624273760000|2021-06-21 11:09:20|1026|1025.8|1026.6|1026|1026.6|1026.2|1026|1025.8|587
1624273770000|2021-06-21 11:09:30|1026.4|1025.8|1026.2|1025.8|1026.4|1025.8|1026.2|1025.8|0
1624273780000|2021-06-21 11:09:40|1026|1025.6|1025.8|1025.2|1026|1025.6|1025.4|1025|2172
1624273790000|2021-06-21 11:09:50|1025.6|1025.4|1025.8|1025.4|1026|1025.4|1025.6|1025.4|0
1624273800000|2021-06-21 11:10:00|1026|1025.2|1026.2|1025.8|1026.2|1025.8|1026|1025.2|2345
1624273810000|2021-06-21 11:10:10|1026|1025.6|1025.8|1025.4|1026|1025.6|1025.8|1025.4|2498
1624273820000|2021-06-21 11:10:20|1026||1026||1026||1026||0
1624273840000|2021-06-21 11:10:40|1025.8|1025.2|1025.4|1025|1025.8|1025.2|1025.4|1025|1000
1624273850000|2021-06-21 11:10:50|1025.2|1024.8|1025.2|1024.6|1025.2|1024.8|1025|1024.6|3269
1624273860000|2021-06-21 11:11:00|1025|1024.4|1024.8|1024.4|1025|1024.6|1024.8|1024.4|0
1624273870000|2021-06-21 11:11:10|1025|1024.8|1025|1024.8|1025.2|1024.8|1025|1024.8|4623
1624273880000|2021-06-21 11:11:20|1025.2|1025|1025.4|1025|1025.4|1025|1025.2|1025|256
1624273890000|2021-06-21 11:11:30|1025.6|1025.2|1026|1025.6|1026.2|1025.8|1025.6|1025|464
1624273920000|2021-06-21 11:12:00|1025.8|1025.4|1026|1025.4|1026.2|1025.6|1025.6|1025.2|303
1624273940000|2021-06-21 11:12:20||1025.6||1025.4||1025.6||1025.4|3
1624273950000|2021-06-21 11:12:30|1026.2|1025.6|1026.2|1025.8|1026.2|1026|1026.2|1025.6|2424
1624273960000|2021-06-21 11:12:40|1025.8|1025.6|1025.8|1025.4|1025.8|1025.6|1025.8|1025.4|1000
1624273990000|2021-06-21 11:13:10|1026|1025.6|1026.8|1026.2|1026.8|1026.4|1026|1025.6|4201
1624274000000|2021-06-21 11:13:20|1026.6|1026|1026.6|1026.2|1026.8|1026.2|1026.6|1026|0
1624274010000|2021-06-21 11:13:30|1026|1025.8|1026.6|1026.2|1026.6|1026.2|1026|1025.8|2500
1624274020000|2021-06-21 11:13:40||1026||1026.2||1026.2||1026|0
1624274040000|2021-06-21 11:14:00|1026.4|1026|1026.8|1026.4|1026.8|1026.4|1026.4|1025.8|1055
1624274050000|2021-06-21 11:14:10||1026.2||1026.4||1026.4||1026.2|0
1624274060000|2021-06-21 11:14:20|1026.6|1026.6|1026.8|1026.4|1026.8|1026.6|1026.6|1026.4|540
1624274080000|2021-06-21 11:14:40|1026.6|1026.2|1026.4|1026|1026.6|1026.2|1026.2|1025.8|6320
1624274090000|2021-06-21 11:14:50|1026.6|1026.2|1026.6|1026.2|1026.6|1026.4|1026.6|1026.2|527
1624274110000|2021-06-21 11:15:10|1026.8|1026.4|1026.8|1026.2|1027.2|1026.8|1026.8|1026.2|3039
1624274140000|2021-06-21 11:15:40|1026.6|1026|1026.6|1026|1026.6|1026|1026.6|1026|0
1624274150000|2021-06-21 11:15:50|1026.4||1026.4||1026.4||1026.4||0
1624274160000|2021-06-21 11:16:00|1026.6|1026.2|1026.4|1025.8|1026.8|1026.4|1026.4|1025.8|279
1624274170000|2021-06-21 11:16:10|1025.8|1025.6|1026.2|1025.8|1026.4|1025.8|1025.8|1025.6|1500
1624274180000|2021-06-21 11:16:20|1026|1025.6|1026|1025.6|1026|1025.6|1026|1025.6|0
1624274200000|2021-06-21 11:16:40|1026.2|1025.8|1026.4|1026|1026.4|1026|1026.2|1025.8|250
1624274210000|2021-06-21 11:16:50|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|0
1624274220000|2021-06-21 11:17:00|1026.4|1026|1026.2|1025.8|1026.4|1026|1026.2|1025.8|1216
1624274230000|2021-06-21 11:17:10|1026.4|1026.2|1026.4|1026.2|1026.4|1026.2|1026.4|1026.2|1170
1624274240000|2021-06-21 11:17:20|1026.6|1026.4|1026.8|1026.4|1026.8|1026.4|1026.6|1026.4|3025
1624274250000|2021-06-21 11:17:30|1026.6|1026.2|1026.4|1026|1026.6|1026.2|1026.4|1026|1833
1624274260000|2021-06-21 11:17:40||1026.2||1026||1026.2||1026|10
1624274280000|2021-06-21 11:18:00|1026.6|1026.2|1026.8|1026.2|1026.8|1026.4|1026.6|1026.2|1060
1624274290000|2021-06-21 11:18:10|1026.6|1026.4|1026.6|1026|1026.6|1026.4|1026.6|1026|300
1624274300000|2021-06-21 11:18:20|1026.4||1026.4||1026.4||1026.4||0
1624274310000|2021-06-21 11:18:30|1026.2|1025.8|1026.4|1026.2|1026.4|1026.2|1026.2|1025.8|0
1624274320000|2021-06-21 11:18:40|1026.6|1026.4|1026.6|1026.4|1026.6|1026.4|1026.6|1026.4|1026
1624274330000|2021-06-21 11:18:50|1026.8|1026.6|1026.4|1026.2|1027|1026.6|1026.4|1026.2|2352
1624274360000|2021-06-21 11:19:20|1026.2|1025.8|1026.4|1025.8|1026.4|1026|1026.2|1025.8|1942
1624274370000|2021-06-21 11:19:30|1026.2|1025.6|1026.2|1025.8|1026.2|1025.8|1026.2|1025.6|0
1624274400000|2021-06-21 11:20:00|1026|1025.6|1026|1025.6|1026|1025.8|1025.8|1025.4|3823
1624274410000|2021-06-21 11:20:10|1026.2|1025.8|1026.4|1026|1026.4|1026|1026.2|1025.8|191
1624274420000|2021-06-21 11:20:20|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|0
1624274430000|2021-06-21 11:20:30|1026.4|1026|1026.4|1026|1026.4|1026.2|1026.4|1026|838
1624274440000|2021-06-21 11:20:40|1026.2|1025.8|1026.2|1025.6|1026.2|1025.8|1026.2|1025.6|0
1624274450000|2021-06-21 11:20:50||1025.8||1025.6||1025.8||1025.6|0
1624274460000|2021-06-21 11:21:00||1025.8||1026||1026||1025.8|0
1624274470000|2021-06-21 11:21:10|1026.4||1026.4||1026.4||1026.4||287
1624274500000|2021-06-21 11:21:40|1026.2||1026.2||1026.2||1026.2||0
1624274510000|2021-06-21 11:21:50|1026|1025.8|1026|1025.6|1026|1025.8|1026|1025.6|921
1624274520000|2021-06-21 11:22:00|1025.8|1025.4|1026|1025.4|1026|1025.6|1025.4|1025|2232
1624274550000|2021-06-21 11:22:30|1025.8||1025.8||1025.8||1025.8||0
1624274560000|2021-06-21 11:22:40|1025.6|1025.2|1025.6|1025|1025.6|1025.2|1025.4|1025|300
1624274570000|2021-06-21 11:22:50|1025.4||1025.4||1025.4||1025.4||0
1624274590000|2021-06-21 11:23:10|1025.2|1024.8|1025|1024.8|1025.2|1024.8|1025|1024.8|2500
1624274600000|2021-06-21 11:23:20|1024.8|1024.6|1024.4|1023.8|1024.8|1024.6|1024.4|1023.8|2500
1624274610000|2021-06-21 11:23:30|1024.2|1023.6|1024.2|1023.8|1024.2|1023.8|1024.2|1023.6|0
1624274620000|2021-06-21 11:23:40|1024.4|1024|1024.4|1024|1024.6|1024|1024.4|1024|1342
1624274630000|2021-06-21 11:23:50|1024.2|1023.8|1023.8|1023.2|1024.6|1024.2|1023.8|1023.2|1286
1624274640000|2021-06-21 11:24:00|1024|1023.4|1024.6|1024.2|1024.6|1024.2|1023.8|1023.4|3061
1624274650000|2021-06-21 11:24:10|1024.8||1024.8||1024.8||1024.8||0
1624274660000|2021-06-21 11:24:20||1024.4||1024.6||1024.6||1024.4|0
1624274670000|2021-06-21 11:24:30|1024.6|1024.4|1024.6|1023.8|1024.6|1024.4|1024.6|1023.8|0
1624274690000|2021-06-21 11:24:50|1024.4||1024.2||1024.4||1024.2||0
1624274700000|2021-06-21 11:25:00|1024|1023.6|1024|1023.6|1024.2|1023.8|1024|1023.6|827
1624274710000|2021-06-21 11:25:10||1023.8||1023.6||1023.8||1023.6|0
1624274730000|2021-06-21 11:25:30|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|0
1624274740000|2021-06-21 11:25:40|1024|1023.2|1024.2|1024|1024.6|1024|1024|1023.2|1315
1624274750000|2021-06-21 11:25:50||1023.8||1023.8||1023.8||1023.8|0
1624274760000|2021-06-21 11:26:00|1024.4|1024|1024.6|1023.8|1024.6|1024.2|1024.4|1023.8|54
1624274770000|2021-06-21 11:26:10||1024||1024||1024||1024|0
1624274780000|2021-06-21 11:26:20||1024.2||1024||1024.2||1024|0
1624274890000|2021-06-21 11:28:10|1024.8|1024.2|1024|1023.8|1024.8|1024.4|1024|1023.8|3069
1624274900000|2021-06-21 11:28:20|1024.2|1024|1024.6|1024.2|1024.6|1024.2|1024.2|1023.8|166
1624274910000|2021-06-21 11:28:30|1024.8|1024.4|1025|1024.6|1025|1024.6|1024.8|1024.4|1290
1624274920000|2021-06-21 11:28:40||1024.4||1024.6||1024.6||1024.4|0
1624274930000|2021-06-21 11:28:50|1024.8|1024.8|1025.8|1025.2|1025.8|1025.4|1024.6|1024.4|4349
1624274940000|2021-06-21 11:29:00|1025.6|1025|1025.6|1025.2|1025.8|1025.2|1025.6|1025|0
1624274950000|2021-06-21 11:29:10|1025.8|1025.4|1026.4|1026.2|1026.4|1026.2|1025.8|1025.4|1497
1624274960000|2021-06-21 11:29:20|1026.6|1026.4|1026.6|1026.2|1026.8|1026.4|1026.6|1026.2|434
1624274970000|2021-06-21 11:29:30|1026.4|1026.4|1026.6|1026.4|1026.8|1026.4|1026.4|1026.4|615
1624274980000|2021-06-21 11:29:40|1026.4|1026.2|1026.4|1026|1026.6|1026.2|1026.4|1026|407
1624274990000|2021-06-21 11:29:50|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|0
1624275000000|2021-06-21 11:30:00|1026|1025.6|1026|1025.6|1026|1025.6|1026|1025.6|200
1624275020000|2021-06-21 11:30:20|1026.2|1025.8|1026.6|1025.8|1026.6|1026|1026.2|1025.8|500
1624275030000|2021-06-21 11:30:30||1026||1026.2||1026.2||1026|0
1624275050000|2021-06-21 11:30:50|1026.4|1026|1026.4|1026|1026.6|1026|1026.4|1026|0
1624275060000|2021-06-21 11:31:00|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|0
1624275070000|2021-06-21 11:31:10|1026.4||1026.6||1026.6||1026.4||0
1624275080000|2021-06-21 11:31:20|1026.4||1026.6||1026.6||1026.4||0
1624275090000|2021-06-21 11:31:30|1026.4|1026|1026.4|1026|1026.4|1026|1026.4|1026|300
1624275100000|2021-06-21 11:31:40|1026.6|1026.2|1026.6|1026|1026.6|1026.2|1026.6|1026|0
1624275110000|2021-06-21 11:31:50|1026.4||1026.4||1026.4||1026.4||0
1624275130000|2021-06-21 11:32:10|1026.2|1025.8|1026|1025.6|1026.2|1025.8|1026|1025.6|857
1624275140000|2021-06-21 11:32:20|1025.8|1025.4|1026|1025.4|1026|1025.4|1025.8|1025.4|1809
1624275150000|2021-06-21 11:32:30|1026.2|1025.6|1026.4|1025.8|1026.4|1026|1026|1025.6|1305
1624275160000|2021-06-21 11:32:40|1026.2|1025.6|1026|1025.4|1026.2|1025.6|1026|1025.4|0
1624275170000|2021-06-21 11:32:50||1025.6||1025.4||1025.6||1025.4|0
1624275190000|2021-06-21 11:33:10|1025.8|1025.2|1025.6|1025.2|1025.8|1025.2|1025.6|1025|226
1624275210000|2021-06-21 11:33:30|1025.4|1024.8|1024.4|1023.8|1025.4|1024.8|1024.4|1023.8|719
1624275220000|2021-06-21 11:33:40|1024.2|1024|1024.2|1023.6|1024.2|1024|1024.2|1023.6|0
1624275230000|2021-06-21 11:33:50|1024.4|1023.8|1024.8|1024.2|1024.8|1024.6|1024.4|1023.8|9399
1624275240000|2021-06-21 11:34:00|1025|1024.4|1025.2|1024.6|1025.2|1024.8|1024.8|1024.2|998
1624275250000|2021-06-21 11:34:10|1025.4|1024.8|1025.2|1024.4|1025.4|1024.8|1025.2|1024.4|1500
1624275290000|2021-06-21 11:34:50|1025.4|1024.6|1025.6|1025|1025.6|1025.2|1025.4|1024.6|0
1624275300000|2021-06-21 11:35:00|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.2|1024.6|13
1624275310000|2021-06-21 11:35:10|1024.8|1024.6|1025.2|1024.4|1025.4|1024.8|1024.8|1024.4|2500
1624275330000|2021-06-21 11:35:30|1025.4|1024.6|1025.2|1024.6|1025.4|1025.2|1025.2|1024.6|1054
1624275340000|2021-06-21 11:35:40|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|394
1624275370000|2021-06-21 11:36:10|1025.2||1025.2||1025.2||1025.2||3105
1624275390000|2021-06-21 11:36:30|1025.4|1025.2|1025.8|1025.2|1026|1025.4|1025.4|1025.2|3215
1624275410000|2021-06-21 11:36:50||1025.4||1025.2||1025.6||1025.2|0
1624275420000|2021-06-21 11:37:00|1025.6||1025.8||1025.8||1025.6||0
1624275430000|2021-06-21 11:37:10|1026|1025.4|1026.6|1026|1026.8|1026|1026|1025.4|2470
1624275440000|2021-06-21 11:37:20|1026.8|1026.2|1026.8|1026.4|1026.8|1026.4|1026.8|1026.2|0
1624275450000|2021-06-21 11:37:30|1026.6||1026.8||1026.8||1026.6||49
1624275480000|2021-06-21 11:38:00|1026.6|1026.2|1026.2|1025.6|1026.6|1026.4|1026|1025.6|1122
1624275490000|2021-06-21 11:38:10|1026.4|1025.8|1026.6|1025.8|1026.6|1026|1026.4|1025.8|0
1624275500000|2021-06-21 11:38:20|1026|1025.6|1025.8|1025.4|1026|1025.6|1025.8|1025.4|66
1624275510000|2021-06-21 11:38:30|1026|1025.2|1025.8|1025.2|1026|1025.2|1025.8|1025.2|0
1624275520000|2021-06-21 11:38:40|1026|1025.4|1026|1025.4|1026|1025.8|1026|1025.4|1240
1624275530000|2021-06-21 11:38:50|1025.8|1025.6|1026|1025.8|1026|1025.8|1025.8|1025.6|293
1624275540000|2021-06-21 11:39:00|||||||||492
1624275550000|2021-06-21 11:39:10|||||||||3100
1624275570000|2021-06-21 11:39:30|1026.2|1026|1026.6|1026.2|1026.6|1026.2|1026.2|1026|3080
1624275600000|2021-06-21 11:40:00|1026.4|1026|1026.2|1025.8|1026.4|1026|1026.2|1025.8|650
1624275610000|2021-06-21 11:40:10|1026.4||1026.2||1026.4||1026.2||0
1624275620000|2021-06-21 11:40:20|1026|1026|1026.6|1026.2|1026.6|1026.2|1026|1026|2499
1624275640000|2021-06-21 11:40:40|1026.4|1026|1026.2|1025.8|1026.4|1026|1026.2|1025.8|2
1624275660000|2021-06-21 11:41:00|1026.4|1026|1026.2|1025.8|1026.6|1026.2|1026.2|1025.8|85
1624275690000|2021-06-21 11:41:30|1026|1025.6|1026|1025.4|1026|1025.6|1025.6|1025.2|5784
1624275700000|2021-06-21 11:41:40|1025.8||1025.8||1025.8||1025.8||0
1624275710000|2021-06-21 11:41:50|1025.6|1025.2|1025.6|1025|1025.6|1025.2|1025.6|1025|243
1624275730000|2021-06-21 11:42:10|1025.4||1025.4||1025.6||1025.4||0
1624275740000|2021-06-21 11:42:20|1025.2||1025.4||1025.4||1025.2||918
1624275750000|2021-06-21 11:42:30|1025.6|1025.2|1025.8|1025.2|1025.8|1025.2|1025.6|1025|216
1624275770000|2021-06-21 11:42:50|1025.6|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.4|2000
1624275780000|2021-06-21 11:43:00|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|0
1624275810000|2021-06-21 11:43:30||1025||1025.2||1025.2||1025|0
1624275820000|2021-06-21 11:43:40||1025||1025.2||1025.2||1025|0
1624275830000|2021-06-21 11:43:50|1025.4|1025|1025.4|1025.2|1025.4|1025.2|1025.4|1025|300
1624275840000|2021-06-21 11:44:00|1025.2|1025|1024.8|1024.2|1025.2|1025|1024.8|1024.2|9236
1624275850000|2021-06-21 11:44:10|1024.6||1024.4||1024.6||1024.4||0
1624275860000|2021-06-21 11:44:20|1024.2|1024|1024.2|1024|1024.2|1024|1024.2|1024|335
1624275870000|2021-06-21 11:44:30|1024|1023.8|1024.2|1023.6|1024.2|1023.8|1023.6|1023.4|2780
1624275910000|2021-06-21 11:45:10|1024|1023.8|1024.2|1023.8|1024.2|1024|1024|1023.8|1984
1624275920000|2021-06-21 11:45:20||1023.6||1023.6||1023.6||1023.6|0
1624275960000|2021-06-21 11:46:00|1024.4|1023.8|1024.4|1023.8|1024.4|1024.2|1024.2|1023.8|1356
1624275970000|2021-06-21 11:46:10||1024||1024||1024||1024|0
1624275980000|2021-06-21 11:46:20|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1024|1023.6|0
1624276000000|2021-06-21 11:46:40|1024.2|1024|1024.2|1024|1024.4|1024|1024.2|1024|4618
1624276010000|2021-06-21 11:46:50|1024.4|1024.2|1024.4|1024|1024.4|1024.2|1024.4|1024|325
1624276020000|2021-06-21 11:47:00|1024.6|1024.2|1024.6|1024.2|1024.6|1024.4|1024.4|1024.2|803
1624276030000|2021-06-21 11:47:10||1024||1024||1024||1024|0
1624276040000|2021-06-21 11:47:20|1024.4|1024.2|1025|1024.8|1025.2|1024.8|1024.4|1024.2|2792
1624276080000|2021-06-21 11:48:00|1025.2||1025.2||1025.2||1025.2||769
1624276090000|2021-06-21 11:48:10|1025.4|1025|1025.8|1025.4|1025.8|1025.4|1025.4|1025|3061
1624276100000|2021-06-21 11:48:20|1025.6|1025.2|1025.8|1025.4|1025.8|1025.6|1025.6|1025.2|248
1624276110000|2021-06-21 11:48:30|1025.6||1025.6||1025.6||1025.6||0
1624276120000|2021-06-21 11:48:40||1025.2||1025.4||1025.4||1025|50
1624276130000|2021-06-21 11:48:50|1025.4|1025|1025.4|1024.8|1025.4|1025|1025.4|1024.8|300
1624276140000|2021-06-21 11:49:00||1025||1025.2||1025.2||1025|0
1624276150000|2021-06-21 11:49:10|1025.6|1025.4|1025.6|1025.2|1025.8|1025.4|1025.6|1025.2|426
1624276160000|2021-06-21 11:49:20|1025.4||1025.4||1025.4||1025.4||0
1624276200000|2021-06-21 11:50:00|1025.2|1025|1025|1024.6|1025.2|1025|1025|1024.6|232
1624276210000|2021-06-21 11:50:10|1025.2|1024.8|1024.8|1024.2|1025.2|1024.8|1024.8|1024.2|5430
1624276230000|2021-06-21 11:50:30|1024.6||1024.6||1024.6||1024.6||0
1624276250000|2021-06-21 11:50:50|1024.8|1024.4|1024.6|1024.4|1025|1024.6|1024.6|1024.2|1096
1624276280000|2021-06-21 11:51:20|1024.4|1024.2|1023.6|1023.2|1024.6|1024.2|1023.2|1023|4593
1624276290000|2021-06-21 11:51:30|1023.4|1023|1023.4|1023|1023.4|1023|1023.4|1023|200
1624276320000|2021-06-21 11:52:00|1023.6|1023.2|1024.2|1023.6|1024.2|1023.6|1023.6|1023|1051
1624276340000|2021-06-21 11:52:20||1023.8||1023.8||1023.8||1023.8|0
1624276350000|2021-06-21 11:52:30||1023.6||1023.6||1023.6||1023.6|0
1624276360000|2021-06-21 11:52:40||1023.8||1023.8||1023.8||1023.8|0
1624276370000|2021-06-21 11:52:50|1024.4|1024|1025.2|1024.6|1025.4|1024.8|1024.2|1024|2174
1624276400000|2021-06-21 11:53:20|1025.4|1024.8|1026|1025.4|1026|1025.4|1025.4|1024.8|1004
1624276420000|2021-06-21 11:53:40|1025.8|1025.2|1025.8|1025.4|1025.8|1025.4|1025.6|1025.2|500
1624276430000|2021-06-21 11:53:50|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|0
1624276440000|2021-06-21 11:54:00|1025.8||1025.6||1025.8||1025.6||0
1624276450000|2021-06-21 11:54:10||1025||1025.2||1025.2||1025|0
1624276460000|2021-06-21 11:54:20||1025||1025.2||1025.2||1025|0
1624276490000|2021-06-21 11:54:50|1025.8|1025.4|1025.6|1025|1026|1025.6|1025.6|1025|1026
1624276500000|2021-06-21 11:55:00||1025.2||1025.2||1025.2||1025.2|0
1624276510000|2021-06-21 11:55:10|1025.8|1025.4|1026.4|1026|1026.6|1026|1025.8|1025.4|1945
1624276520000|2021-06-21 11:55:20|1026.6|1026.2|1026.6|1026.2|1026.6|1026.4|1026.6|1026.2|461
1624276540000|2021-06-21 11:55:40|1026.8|1026.4|1026.8|1026.6|1027|1026.8|1026.8|1026.2|2765
1624276560000|2021-06-21 11:56:00|1026.6|1026.4|1026.4|1025.8|1026.6|1026.4|1026.2|1025.6|492
1624276570000|2021-06-21 11:56:10|1026.2|1025.6|1026|1025.4|1026.2|1025.6|1025.6|1025.2|3706
1624276580000|2021-06-21 11:56:20|1026.2|1025.6|1026.8|1026.4|1026.8|1026.4|1026.2|1025.6|1375
1624276590000|2021-06-21 11:56:30||1026.2||1026.2||1026.2||1026.2|0
1624276600000|2021-06-21 11:56:40||1026.4||1026.4||1026.4||1026.4|0
1624276610000|2021-06-21 11:56:50|1027|1026.6|1027|1026.4|1027|1026.8|1027|1026.4|241
1624276620000|2021-06-21 11:57:00|1026.8|1026.2|1026.8|1026.4|1026.8|1026.4|1026.8|1026.2|0
1624276630000|2021-06-21 11:57:10|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1025.8|300
1624276640000|2021-06-21 11:57:20|1026.2|1026|1026|1025.6|1026.2|1026|1025.8|1025.4|1300
1624276660000|2021-06-21 11:57:40|1025.8|1025.4|1025.6|1025.2|1025.8|1025.4|1025.6|1025|2
1624276670000|2021-06-21 11:57:50|1025.8|1025.4|1026|1025.8|1026.2|1025.8|1025.8|1025.4|1396
1624276680000|2021-06-21 11:58:00|1025.8|1025.6|1025.6|1025|1025.8|1025.6|1025.4|1025|3084
1624276690000|2021-06-21 11:58:10|1025.8|1025.2|1025.6|1025.2|1025.8|1025.4|1025.6|1025|269
1624276700000|2021-06-21 11:58:20||1025||1025.2||1025.2||1025|0
1624276710000|2021-06-21 11:58:30||1025||1025||1025.2||1025|0
1624276720000|2021-06-21 11:58:40||1025.2||1025.2||1025.2||1025.2|1000
1624276730000|2021-06-21 11:58:50||1025||1025||1025||1025|0
1624276740000|2021-06-21 11:59:00|1025.4||1025.4||1025.4||1025.4||0
1624276750000|2021-06-21 11:59:10|1025.2|1024.8|1025.2|1024.6|1025.2|1024.8|1025.2|1024.6|1197
1624276760000|2021-06-21 11:59:20|1025|1024.4|1024.6|1024.2|1025|1024.4|1024.4|1024|555
1624276770000|2021-06-21 11:59:30|1024.4|1024|1024.6|1024|1024.6|1024|1024.2|1023.8|254
1624276790000|2021-06-21 11:59:50|1024.4||1024.4||1024.4||1024.4||0
1624276800000|2021-06-21 12:00:00|1024.6|1024.2|1025|1024.4|1025|1024.6|1024.4|1024.2|515
1624276810000|2021-06-21 12:00:10|1025.2|1024.6|1024.8|1024.4|1025.2|1024.6|1024.8|1024.2|0
1624276820000|2021-06-21 12:00:20|1025|1024.6|1025.2|1024.8|1025.4|1024.8|1025|1024.6|420
1624276830000|2021-06-21 12:00:30|1025|1024.6|1025|1024.4|1025|1024.6|1024.8|1024.4|472
1624276840000|2021-06-21 12:00:40|||||||||100
1624276850000|2021-06-21 12:00:50|1024.8||1025||1025||1024.8||0
1624276860000|2021-06-21 12:01:00|1024.8||1024.8||1024.8||1024.8||0
1624276870000|2021-06-21 12:01:10|1025|1024.6|1024.8|1024.6|1025.2|1024.8|1024.8|1024.4|3406
1624276910000|2021-06-21 12:01:50|1025|1024.8|1025|1024.6|1025.2|1024.8|1025|1024.6|373
1624276920000|2021-06-21 12:02:00|1025.2|1024.8|1025.2|1025|1025.4|1025|1025.2|1024.8|2000
1624276940000|2021-06-21 12:02:20|1025|1024.8|1025|1024.6|1025.6|1025|1025|1024.6|1071
1624276960000|2021-06-21 12:02:40|1025.2|1024.8|1025.4|1024.8|1025.4|1025|1025.2|1024.8|97
1624276980000|2021-06-21 12:03:00|1025|1024.6|1024.8|1024.4|1025|1024.6|1024.6|1024.4|752
1624276990000|2021-06-21 12:03:10||1024.6||1024.6||1024.6||1024.6|594
1624277000000|2021-06-21 12:03:20||1024.4||1024.6||1024.6||1024.4|0
1624277010000|2021-06-21 12:03:30|1025|1024.8|1025.4|1025|1025.4|1025|1025|1024.8|3907
1624277020000|2021-06-21 12:03:40|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|10
1624277050000|2021-06-21 12:04:10||1025||1024.8||1025||1024.8|0
1624277060000|2021-06-21 12:04:20|1025|1024.6|1025|1024.6|1025|1024.6|1025|1024.6|0
1624277080000|2021-06-21 12:04:40|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025|1024.6|1104
1624277090000|2021-06-21 12:04:50|1025.4|1025|1025.4|1025|1025.4|1025|1025.2|1024.8|696
1624277100000|2021-06-21 12:05:00||1024.8||1024.8||1024.8||1024.8|0
1624277120000|2021-06-21 12:05:20||1025||1024.8||1025.2||1024.8|206
1624277130000|2021-06-21 12:05:30|1025.2||1025.2||1025.2||1025.2||0
1624277140000|2021-06-21 12:05:40||1024.6||1024.8||1024.8||1024.6|0
1624277150000|2021-06-21 12:05:50|1025|1024.6|1024.8|1024.4|1025|1024.6|1024.4|1024.2|3328
1624277160000|2021-06-21 12:06:00|1025|1024.6|1024.6|1024.4|1025|1024.6|1024.6|1024.2|1310
1624277170000|2021-06-21 12:06:10|1024.8|1024.6|1025|1024.6|1025|1024.8|1024.8|1024.4|1221
1624277200000|2021-06-21 12:06:40||1024.8||1024.8||1024.8||1024.8|891
1624277210000|2021-06-21 12:06:50|||||||||300
1624277220000|2021-06-21 12:07:00|1025.2|1025|1026|1025.6|1026|1025.6|1025.2|1025|3364
1624277230000|2021-06-21 12:07:10|1025.8|1025.4|1025.8|1025.6|1025.8|1025.6|1025.8|1025.4|0
1624277240000|2021-06-21 12:07:20|1025.6|1025.4|1025.4|1025|1025.6|1025.4|1025.4|1025|2626
1624277250000|2021-06-21 12:07:30|1025.6|1025.2|1026|1025.6|1026|1025.6|1025.6|1025.2|1487
1624277280000|2021-06-21 12:08:00|1026.2|1025.8|1026|1025.8|1026.2|1026|1026|1025.6|1975
1624277310000|2021-06-21 12:08:30|1026.2||1026.2||1026.2||1026.2||269
1624277320000|2021-06-21 12:08:40|1026|1025.6|1026.2|1025.8|1026.2|1026|1026|1025.6|2070
1624277350000|2021-06-21 12:09:10|1026|1025.6|1025.8|1025.4|1026|1025.6|1025.8|1025.4|0
1624277360000|2021-06-21 12:09:20|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|0
1624277370000|2021-06-21 12:09:30|1025.8|1025.4|1026|1025.4|1026|1025.4|1025.8|1025.4|496
1624277390000|2021-06-21 12:09:50|1025.8|1025.2|1025.6|1025.2|1025.8|1025.2|1025.4|1025.2|0
1624277400000|2021-06-21 12:10:00|1025.4|1025|1025.2|1024.6|1025.4|1025|1025.2|1024.6|110
1624277410000|2021-06-21 12:10:10|1025.4|1024.8|1025.8|1025.2|1026|1025.4|1025.4|1024.6|2572
1624277420000|2021-06-21 12:10:20|1026|1025.4|1026|1025.4|1026|1025.4|1026|1025.4|0
1624277440000|2021-06-21 12:10:40|1025.8|1025.2|1025.2|1024.6|1025.8|1025.2|1025.2|1024.6|414
1624277450000|2021-06-21 12:10:50|1025.4|1025.2|1025.2|1024.6|1025.6|1025.2|1025.2|1024.6|4900
1624277460000|2021-06-21 12:11:00||1024.4||1024.4||1024.4||1024.4|0
1624277480000|2021-06-21 12:11:20|1025.4|1024.6|1025.6|1024.6|1025.6|1024.6|1025.4|1024.6|0
1624277500000|2021-06-21 12:11:40|1025.4|1024.4|1024.8|1024.4|1025.4|1024.4|1024.8|1024.4|0
1624277510000|2021-06-21 12:11:50|1024.6|1024.2|1024|1023.4|1024.6|1024.2|1024|1023.4|2271
1624277520000|2021-06-21 12:12:00|1023.8||1023.8||1023.8||1023.8||0
1624277530000|2021-06-21 12:12:10|1024|1023.6|1024.2|1023.8|1024.2|1023.8|1024|1023.6|580
1624277540000|2021-06-21 12:12:20|1024|1023.6|1024|1023.4|1024|1023.6|1024|1023.4|0
1624277580000|2021-06-21 12:13:00|1023.8|1023.2|1023.6|1023.2|1023.8|1023.2|1023.4|1023.2|928
1624277590000|2021-06-21 12:13:10|1023.8|1023.4|1024|1023.6|1024|1023.6|1023.8|1023.2|300
1624277610000|2021-06-21 12:13:30|||||||||205
1624277620000|2021-06-21 12:13:40|1023.8||1024||1024||1023.8||0
1624277630000|2021-06-21 12:13:50|1023.8|1023.4|1024.2|1023.6|1024.4|1023.8|1023.8|1023.2|1297
1624277640000|2021-06-21 12:14:00|1024|1023.8|1023.8|1023.4|1024|1023.8|1023.8|1023.4|0
1624277650000|2021-06-21 12:14:10|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.6|216
1624277660000|2021-06-21 12:14:20|1024.2|1023.8|1024.4|1023.8|1024.4|1024.2|1024.2|1023.8|372
1624277680000|2021-06-21 12:14:40||1024||1024||1024||1024|0
1624277700000|2021-06-21 12:15:00|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|245
1624277750000|2021-06-21 12:15:50|1024.2||1024.2||1024.2||1024.2||0
1624277760000|2021-06-21 12:16:00|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.4|2
1624277780000|2021-06-21 12:16:20|1024.2|1023.8|1023.4|1023.2|1024.2|1023.8|1023.4|1023.2|2024
1624277790000|2021-06-21 12:16:30|1023.6|1023.4|1023.8|1023.4|1023.8|1023.4|1023.6|1023.2|356
1624277810000|2021-06-21 12:16:50|1024|1023.6|1024|1023.6|1024.4|1024.2|1024|1023.6|1567
1624277820000|2021-06-21 12:17:00|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|0
1624277830000|2021-06-21 12:17:10|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.6|0
1624277860000|2021-06-21 12:17:40|1024.2|1023.8|1024.4|1024|1024.4|1024|1024.2|1023.8|488
1624277880000|2021-06-21 12:18:00|1024.6|1024.2|1024.4|1024.2|1024.8|1024.4|1024.4|1024|1700
1624277890000|2021-06-21 12:18:10|1024.2|1024|1024.8|1024.2|1025.2|1024.8|1024.2|1024|4030
1624277900000|2021-06-21 12:18:20|1024.6|1024.4|1025|1024.4|1025|1024.4|1024.6|1024.4|0
1624277910000|2021-06-21 12:18:30|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|0
1624277930000|2021-06-21 12:18:50|1024.6|1024.6|1024.8|1024.6|1024.8|1024.6|1024.6|1024.6|782
1624277950000|2021-06-21 12:19:10||1024.4||1024.4||1024.4||1024.4|0
1624277960000|2021-06-21 12:19:20|1024.6|1024.2|1024.2|1024.2|1024.6|1024.2|1024.2|1024|1184
1624277970000|2021-06-21 12:19:30|1024.4|1024.4|1024.8|1024.6|1025.2|1025|1024.4|1024.4|2377
1624278000000|2021-06-21 12:20:00|1024.6|1024.4|1025.8|1025.4|1025.8|1025.4|1024.6|1024.2|409
1624278010000|2021-06-21 12:20:10|1026|1025.6|1026.2|1025.8|1026.2|1025.8|1026|1025.6|504
1624278020000|2021-06-21 12:20:20|1026|1025.6|1026.2|1025.6|1026.2|1025.6|1026|1025.6|0
1624278030000|2021-06-21 12:20:30|1026|1025.4|1026|1025.4|1026|1025.4|1026|1025.2|0
1624278060000|2021-06-21 12:21:00||1025.6||1025.6||1025.6||1025.6|0
1624278070000|2021-06-21 12:21:10|1026.2|1025.8|1026.4|1025.8|1026.6|1026|1026.2|1025.8|972
1624278080000|2021-06-21 12:21:20|1026.2|1025.6|1026|1025.4|1026.2|1025.6|1026|1025.4|0
1624278090000|2021-06-21 12:21:30||1025.6||1025.6||1025.6||1025.6|0
1624278100000|2021-06-21 12:21:40|1025.8|1025.2|1025.6|1025|1025.8|1025.2|1025.6|1025|283
1624278120000|2021-06-21 12:22:00|1025.4|1024.8|1025.2|1024.8|1025.6|1024.8|1025|1024.6|10
1624278130000|2021-06-21 12:22:10||1024.6||1024.6||1024.6||1024.6|0
1624278140000|2021-06-21 12:22:20|1025|1024.4|1025.2|1024.6|1025.2|1024.6|1025|1024.4|400
1624278150000|2021-06-21 12:22:30|1025|1024.4|1025|1024.4|1025|1024.4|1025|1024.4|0
1624278180000|2021-06-21 12:23:00|1024.8|1024.2|1024.6|1024|1024.8|1024.2|1024.6|1024|0
1624278200000|2021-06-21 12:23:20|1024.8|1024.2|1025.6|1025|1025.6|1025.2|1024.6|1024.2|2280
1624278210000|2021-06-21 12:23:30|1025.4|1024.8|1025.6|1025|1025.6|1025|1025.4|1024.8|0
1624278220000|2021-06-21 12:23:40|1025.8|1025.2|1026.4|1025.8|1026.4|1025.8|1025.8|1025.2|1019
1624278230000|2021-06-21 12:23:50|1026.2|1025.6|1026|1025.4|1026.2|1025.6|1026|1025.4|0
1624278240000|2021-06-21 12:24:00||1025.6||1025.6||1025.6||1025.6|0
1624278260000|2021-06-21 12:24:20||1025.4||1025.6||1025.6||1025.4|0
1624278270000|2021-06-21 12:24:30|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|0
1624278280000|2021-06-21 12:24:40||1025.4||1025.6||1025.6||1025.4|0
1624278290000|2021-06-21 12:24:50|1025.8||1025.8||1026||1025.8||0
1624278300000|2021-06-21 12:25:00|1026|1025.4|1026.2|1025.8|1026.2|1025.8|1026|1025.2|1424
1624278310000|2021-06-21 12:25:10|1026.4|1026|1026.4|1026|1026.4|1026|1026.4|1025.8|0
1624278320000|2021-06-21 12:25:20|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|0
1624278330000|2021-06-21 12:25:30|1026.8|1026.4|1027|1026.6|1027|1026.6|1026.8|1026.4|840
1624278340000|2021-06-21 12:25:40|1027.2|1026.8|1027.6|1027.2|1027.8|1027.2|1027.2|1026.8|1122
1624278350000|2021-06-21 12:25:50|1027.8|1027.4|1027.4|1027|1028|1027.4|1027.4|1027|250
1624278360000|2021-06-21 12:26:00|1027.6||1027.4||1027.6||1027.4||0
1624278370000|2021-06-21 12:26:10|1027.6|1027.2|1027.6|1027|1027.8|1027.2|1027.6|1027|0
1624278380000|2021-06-21 12:26:20|1027.8|1027.2|1027.6|1027.4|1027.8|1027.4|1027.2|1027|3974
1624278400000|2021-06-21 12:26:40|1027.4|1027.2|1027.6|1027.2|1027.6|1027.2|1027.4|1027|965
1624278410000|2021-06-21 12:26:50|1027.8|1027.4|1027.8|1027.6|1027.8|1027.6|1027.8|1027.4|1051
1624278420000|2021-06-21 12:27:00||1027.4||1027.4||1027.4||1027.4|0
1624278430000|2021-06-21 12:27:10|1028|1027.6|1028|1027.6|1028.2|1027.8|1028|1027.6|1500
1624278440000|2021-06-21 12:27:20||1027.8||1027.6||1027.8||1027.6|217
1624278450000|2021-06-21 12:27:30|1027.8|1027.4|1027.4|1027|1027.8|1027.6|1027.2|1026.8|991
1624278500000|2021-06-21 12:28:20|1027.2|1026.8|1027.2|1026.6|1027.2|1026.8|1026.8|1026.2|2100
1624278510000|2021-06-21 12:28:30|1027|1026.4|1026.8|1026.4|1027|1026.4|1026.8|1026.4|0
1624278560000|2021-06-21 12:29:20|1026.6||1026.6||1026.6||1026.6||0
1624278570000|2021-06-21 12:29:30|1026.4|1026|1025.8|1025.4|1026.4|1026|1025.8|1025.4|447
1624278580000|2021-06-21 12:29:40||1025.2||1025.2||1025.4||1025.2|0
1624278590000|2021-06-21 12:29:50|1025.6||1025.6||1025.6||1025.6||0
1624278600000|2021-06-21 12:30:00|1025.4||1025.6||1025.6||1025.4||0
1624278610000|2021-06-21 12:30:10|1025.4||1025.6||1025.6||1025.4||1182
1624278630000|2021-06-21 12:30:30|1025.4|1025.4|1026|1025.4|1026|1025.4|1025.4|1025.4|2156
1624278640000|2021-06-21 12:30:40|1025.8||1025.8||1025.8||1025.8||0
1624278650000|2021-06-21 12:30:50|1026|1025.6|1025.8|1025.2|1026.2|1025.8|1025.8|1025.2|449
1624278660000|2021-06-21 12:31:00|1026|1025.4|1026.6|1025.8|1026.6|1026|1026|1025.4|307
1624278690000|2021-06-21 12:31:30|1026.4||1026.2||1026.4||1026.2||0
1624278700000|2021-06-21 12:31:40|1026.4|1026|1026.6|1026|1027.4|1027.2|1026.4|1026|13477
1624278710000|2021-06-21 12:31:50||1026.2||1026.2||1026.2||1026.2|0
1624278720000|2021-06-21 12:32:00|1026.8|1026.4|1027.8|1027.2|1027.8|1027.4|1026.8|1026.4|280
1624278740000|2021-06-21 12:32:20||1027.4||1027.4||1027.4||1027.4|0
1624278760000|2021-06-21 12:32:40|1027.6|1027.2|1026.8|1026.6|1027.6|1027.2|1026.8|1026.6|782
1624278780000|2021-06-21 12:33:00|1026.6|1026.4|1026.8|1026.4|1026.8|1026.4|1026.6|1026|2013
1624278810000|2021-06-21 12:33:30|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|0
1624278820000|2021-06-21 12:33:40|1026.8|1026.4|1027|1026.4|1027|1026.6|1026.6|1026.4|979
1624278830000|2021-06-21 12:33:50||1026.2||1026.2||1026.2||1026.2|0
1624278840000|2021-06-21 12:34:00||1026.4||1026.4||1026.4||1026.4|0
1624278850000|2021-06-21 12:34:10|1027.2|1026.6|1027.6|1027.2|1027.6|1027.2|1027.2|1026.6|0
1624278860000|2021-06-21 12:34:20|1027.4|1027|1026.8|1026.4|1027.4|1027|1026.8|1026.2|1778
1624278870000|2021-06-21 12:34:30|1027||1027||1027||1027||0
1624278880000|2021-06-21 12:34:40|1026.8|1026.2|1027|1026.4|1027|1026.4|1026.8|1026.2|0
1624278890000|2021-06-21 12:34:50|1026.8|1026.2|1026.8|1026|1026.8|1026.2|1026.8|1026|0
1624278900000|2021-06-21 12:35:00||1026.2||1026.2||1026.2||1026.2|0
1624278910000|2021-06-21 12:35:10|1026.6||1026.4||1026.6||1026.4||0
1624278920000|2021-06-21 12:35:20|1026.2|1025.8|1025.4|1025|1026.2|1025.8|1025.4|1025|801
1624278930000|2021-06-21 12:35:30|1025.2||1025.2||1025.2||1025.2||18
1624278960000|2021-06-21 12:36:00|1025|1024.8|1025|1024.6|1025.2|1024.8|1025|1024.4|510
1624278970000|2021-06-21 12:36:10|1024.8|1024.4|1025|1024.4|1025|1024.6|1024.8|1024.4|209
1624278980000|2021-06-21 12:36:20|1025.2|1024.6|1025.2|1024.6|1025.6|1025|1025.2|1024.6|943
1624278990000|2021-06-21 12:36:30|1025||1025.2||1025.2||1025||0
1624279010000|2021-06-21 12:36:50|1025.4|1024.8|1025.6|1025|1025.6|1025|1025.4|1024.8|969
1624279020000|2021-06-21 12:37:00|1025.4|1024.8|1025.8|1025.2|1025.8|1025.4|1025.4|1024.8|239
1624279030000|2021-06-21 12:37:10|1025.6|1025|1025.6|1025|1025.6|1025.2|1025.6|1025|10
1624279040000|2021-06-21 12:37:20|1025.8|1025.2|1025.8|1025.4|1025.8|1025.4|1025.8|1025.2|0
1624279060000|2021-06-21 12:37:40|1025.6|1025.2|1025.2|1024.8|1025.6|1025.2|1025.2|1024.8|1260
1624279080000|2021-06-21 12:38:00|1025|1024.6|1025|1024.6|1025|1024.6|1024.8|1024.4|413
1624279090000|2021-06-21 12:38:10|1025.2|1025|1025.6|1025.2|1025.8|1025.4|1025|1024.6|7819
1624279100000|2021-06-21 12:38:20|1025.8||1025.8||1025.8||1025.8||0
1624279110000|2021-06-21 12:38:30|1025.6||1025.6||1025.6||1025.6||0
1624279120000|2021-06-21 12:38:40|1025.8||1025.6||1025.8||1025.6||0
1624279170000|2021-06-21 12:39:30|1025.4|1025|1025.4|1025|1025.4|1025|1025.2|1025|3752
1624279180000|2021-06-21 12:39:40|1025.2|1024.8|1025.4|1025|1025.4|1025|1025.2|1024.8|258
1624279200000|2021-06-21 12:40:00|||||||||10
1624279230000|2021-06-21 12:40:30||1024.8||1024.8||1024.8||1024.8|0
1624279240000|2021-06-21 12:40:40|1025.2|1024.6|1025|1024.4|1025.2|1024.6|1024.8|1024.2|1198
1624279250000|2021-06-21 12:40:50|1025.2|1024.6|1025.4|1024.8|1025.4|1024.8|1025.2|1024.6|692
1624279270000|2021-06-21 12:41:10|1025.2||1025.2||1025.2||1025.2||0
1624279280000|2021-06-21 12:41:20|1025.4||1025.4||1025.4||1025.4||0
1624279330000|2021-06-21 12:42:10|1025.2|1024.6|1024.8|1024.4|1025.2|1024.6|1024.8|1024.4|2267
1624279340000|2021-06-21 12:42:20|1024.6|1024.2|1024.8|1024.4|1024.8|1024.4|1024.6|1024.2|500
1624279380000|2021-06-21 12:43:00|1025|1024.6|1025.4|1024.8|1025.4|1025|1025|1024.6|364
1624279390000|2021-06-21 12:43:10|1025.2|1024.6|1025.2|1024.6|1025.2|1024.6|1025.2|1024.6|0
1624279400000|2021-06-21 12:43:20|1025|1024.4|1024.6|1024.2|1025|1024.4|1024.6|1024|0
1624279410000|2021-06-21 12:43:30||1024||1024||1024||1024|0
1624279420000|2021-06-21 12:43:40||1024.2||1024||1024.2||1024|220
1624279430000|2021-06-21 12:43:50|1024.8|1024.2|1024.8|1024.4|1024.8|1024.4|1024.8|1024.2|0
1624279450000|2021-06-21 12:44:10|1024.6||1024.6||1024.6||1024.6||0
1624279460000|2021-06-21 12:44:20|1024.8|1024.6|1024.4|1024|1024.8|1024.6|1024.4|1024|2149
1624279470000|2021-06-21 12:44:30|1024.6|1024.2|1024.6|1024|1024.6|1024.2|1024.6|1024|0
1624279480000|2021-06-21 12:44:40|1024.8|1024.2|1025.2|1024.6|1025.2|1024.6|1024.8|1024.2|672
1624279500000|2021-06-21 12:45:00|1025||1025||1025||1025||0
1624279510000|2021-06-21 12:45:10|1025.2||1025||1025.2||1025||20
1624279520000|2021-06-21 12:45:20|1024.8||1024.8||1024.8||1024.8||0
1624279530000|2021-06-21 12:45:30|1024.6|1024.4|1024.6|1024.2|1024.6|1024.4|1024.6|1024.2|554
1624279550000|2021-06-21 12:45:50|1024.8|1024.4|1024.6|1024.4|1024.8|1024.4|1024.6|1024.2|2000
1624279560000|2021-06-21 12:46:00|1024.8||1024.8||1025||1024.8||200
1624279570000|2021-06-21 12:46:10|1025|1024.6|1025.2|1024.6|1025.2|1024.8|1025|1024.6|976
1624279580000|2021-06-21 12:46:20|1025.4|1024.8|1025.8|1025.2|1025.8|1025.4|1025.4|1024.8|219
1624279590000|2021-06-21 12:46:30|1025.6||1025.8||1025.8||1025.6||0
1624279600000|2021-06-21 12:46:40|1026|1025.4|1026|1025.4|1026|1025.4|1026|1025.4|0
1624279640000|2021-06-21 12:47:20|1025.8|1025.2|1025.4|1024.8|1025.8|1025.2|1025.4|1024.8|816
1624279650000|2021-06-21 12:47:30|1025.2|1025|1025.2|1024.8|1025.2|1025|1025.2|1024.8|0
1624279660000|2021-06-21 12:47:40|1025|1025|1025.2|1024.6|1025.2|1025|1025|1024.6|600
1624279670000|2021-06-21 12:47:50||1025||1025||1025||1025|0
1624279680000|2021-06-21 12:48:00|1025.4|1024.8|1025.6|1025|1025.6|1025|1025.4|1024.8|475
1624279710000|2021-06-21 12:48:30|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|0
1624279730000|2021-06-21 12:48:50||1025.4||1025.4||1025.4||1025.4|0
1624279740000|2021-06-21 12:49:00|1025.6|1025.2|1025.8|1025.2|1025.8|1025.2|1025.6|1025.2|277
1624279750000|2021-06-21 12:49:10|1025.6||1025.6||1025.6||1025.6||0
1624279770000|2021-06-21 12:49:30|1025.8||1025.8||1026||1025.8||0
1624279780000|2021-06-21 12:49:40|1026|1025.4|1026.6|1026|1026.6|1026.2|1026|1025.4|492
1624279800000|2021-06-21 12:50:00|1026.4|1025.8|1026.4|1025.8|1026.4|1025.8|1026.4|1025.8|0
1624279810000|2021-06-21 12:50:10||1026||1026||1026||1026|0
1624279820000|2021-06-21 12:50:20|1026.6||1026.6||1026.6||1026.6||0
1624279830000|2021-06-21 12:50:30|1026.4|1025.8|1026.4|1025.8|1026.4|1025.8|1026.4|1025.8|0
1624279840000|2021-06-21 12:50:40||1026||1026||1026||1026|0
1624279860000|2021-06-21 12:51:00|||||||||300
1624279870000|2021-06-21 12:51:10|1026.6|1026.2|1026.8|1026.2|1026.8|1026.2|1026.6|1026.2|295
1624279890000|2021-06-21 12:51:30|1026.6||1026.6||1026.6||1026.6||0
1624279910000|2021-06-21 12:51:50|1026.4|1026|1026.6|1026|1026.6|1026|1026.2|1025.8|316
1624279920000|2021-06-21 12:52:00|1026.4||1026.4||1026.4||1026.4||0
1624279930000|2021-06-21 12:52:10||1025.8||1025.8||1025.8||1025.8|0
1624279940000|2021-06-21 12:52:20|1026.6|1026|1026.4|1025.8|1026.6|1026|1026.4|1025.8|0
1624279950000|2021-06-21 12:52:30|1026.2|1025.6|1026|1025.4|1026.2|1025.6|1026|1025.4|0
1624279960000|2021-06-21 12:52:40||1025.6||1025.6||1025.6||1025.6|0
1624280000000|2021-06-21 12:53:20|1026.2|1025.8|1026|1025.6|1026.2|1025.8|1026|1025.6|203
1624280010000|2021-06-21 12:53:30|1025.8|1025.4|1026|1025.4|1026|1025.6|1025.8|1025.4|402
1624280020000|2021-06-21 12:53:40|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|0
1624280030000|2021-06-21 12:53:50|1026|1025.4|1025.8|1025.4|1026|1025.4|1025.8|1025.4|0
1624280040000|2021-06-21 12:54:00|1025.6|1025.2|1025.6|1025|1025.6|1025.2|1025.6|1025|136
1624280050000|2021-06-21 12:54:10|1025.8|1025.2|1025.8|1025.2|1025.8|1025.4|1025.4|1025|3126
1624280060000|2021-06-21 12:54:20|1026|1025.4|1026.2|1025.8|1026.2|1026|1026|1025.4|0
1624280070000|2021-06-21 12:54:30|1026||1026||1026.2||1026||0
1624280080000|2021-06-21 12:54:40|1026.2||1026.2||1026.2||1026.2||0
1624280090000|2021-06-21 12:54:50|1026|1025.6|1027|1026.4|1027|1026.4|1025.8|1025.4|3938
1624280110000|2021-06-21 12:55:10|1026.8||1026.8||1026.8||1026.8||0
1624280120000|2021-06-21 12:55:20||1026.2||1026.4||1026.4||1026.2|0
1624280130000|2021-06-21 12:55:30|1026.6||1026.6||1026.6||1026.6||0
1624280140000|2021-06-21 12:55:40|1026.8|1026.6|1027.2|1026.6|1027.2|1026.6|1026.8|1026.6|575
1624280150000|2021-06-21 12:55:50||1026.8||1026.8||1026.8||1026.8|0
1624280160000|2021-06-21 12:56:00||1026.6||1026.6||1026.6||1026.6|0
1624280190000|2021-06-21 12:56:30|1027.4|1026.8|1027.4|1027|1027.6|1027|1027.4|1026.8|25
1624280210000|2021-06-21 12:56:50|1027.2|1026.8|1027.2|1026.8|1027.2|1026.8|1027.2|1026.6|140
1624280230000|2021-06-21 12:57:10|1027.4||1027.4||1027.4||1027.4||0
1624280240000|2021-06-21 12:57:20||1027||1027.2||1027.2||1027|0
1624280250000|2021-06-21 12:57:30|1027.2|1027|1027.4|1027|1027.4|1027.2|1027.2|1026.8|262
1624280260000|2021-06-21 12:57:40|1027.2|1026.8|1027.2|1027|1027.4|1027|1027.2|1026.8|209
1624280270000|2021-06-21 12:57:50||1026.8||1026.6||1026.8||1026.6|131
1624280310000|2021-06-21 12:58:30|1027|1026.4|1027|1026.4|1027|1026.4|1027|1026.4|0
1624280320000|2021-06-21 12:58:40||1026.6||1026.6||1026.6||1026.6|0
1624280330000|2021-06-21 12:58:50|1027.2|1026.4|1027.4|1026.8|1027.4|1026.8|1027.2|1026.4|815
1624280340000|2021-06-21 12:59:00|1027.6|1027|1027|1026.4|1027.6|1027|1026.8|1026.4|0
1624280350000|2021-06-21 12:59:10||1026.2||1026.4||1026.4||1026.2|0
1624280360000|2021-06-21 12:59:20|1026.8|1026.2|1026.6|1026|1026.8|1026.2|1026.6|1026|253
1624280380000|2021-06-21 12:59:40|1026.4|1025.8|1026.2|1025.8|1026.4|1025.8|1026.2|1025.8|2000
1624280390000|2021-06-21 12:59:50|1026|1025.6|1026.2|1026|1026.2|1026|1025.8|1025.4|1114
1624280400000|2021-06-21 13:00:00||1025.8||1025.8||1025.8||1025.8|0
1624280410000|2021-06-21 13:00:10|1026|1025.6|1026|1025.4|1026|1025.6|1026|1025.4|434
1624280420000|2021-06-21 13:00:20||1025.6||1025.6||1025.6||1025.6|0
1624280430000|2021-06-21 13:00:30||1025.4||1025.4||1025.4||1025.4|0
1624280440000|2021-06-21 13:00:40|1026.2|1025.6|1026.2|1025.8|1026.2|1026|1026|1025.6|343
1624280500000|2021-06-21 13:01:40|1026.4|1026|1026.4|1026|1026.6|1026|1026.4|1026|159
1624280510000|2021-06-21 13:01:50|1026.6||1026.4||1026.6||1026.4||0
1624280530000|2021-06-21 13:02:10|1026.6|1026.2|1027|1026.4|1027|1026.4|1026.6|1026.2|1179
1624280540000|2021-06-21 13:02:20||1026.6||1026.4||1026.6||1026.4|0
1624280550000|2021-06-21 13:02:30||1026.6||1026.6||1026.6||1026.6|0
1624280580000|2021-06-21 13:03:00|1027.2|1026.8|1027.6|1027|1027.6|1027|1027.2|1026.8|461
1624280600000|2021-06-21 13:03:20|1027.4||1027.4||1027.4||1027.4||0
1624280620000|2021-06-21 13:03:40|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1027|1026.6|445
1624280630000|2021-06-21 13:03:50|1027.2||1027.2||1027.2||1027||0
1624280650000|2021-06-21 13:04:10|1027||1027||1027||1027||0
1624280660000|2021-06-21 13:04:20|1026.8|1026.4|1026.6|1026|1026.8|1026.4|1026.6|1026|591
1624280670000|2021-06-21 13:04:30||1026.2||1026.2||1026.2||1026.2|0
1624280680000|2021-06-21 13:04:40|1026.8|1026|1026.6|1026|1026.8|1026|1026.6|1026|0
1624280690000|2021-06-21 13:04:50||1026.2||1026.2||1026.2||1026.2|0
1624280710000|2021-06-21 13:05:10|1026.8|1026.4|1027|1026.4|1027|1026.6|1026.8|1026.4|235
1624280730000|2021-06-21 13:05:30|1026.8|1026.6|1026.8|1026.2|1026.8|1026.6|1026.6|1026.2|1648
1624280760000|2021-06-21 13:06:00|1027|1026.4|1027|1026.4|1027|1026.4|1027|1026.4|0
1624280780000|2021-06-21 13:06:20|1027.2|1026.6|1026.8|1026.2|1027.2|1026.8|1026.8|1026.2|114
1624280800000|2021-06-21 13:06:40||1026.4||1026.2||1026.4||1026.2|0
1624280820000|2021-06-21 13:07:00|1026.6||1026.6||1026.6||1026.6||0
1624280830000|2021-06-21 13:07:10|1026.4|1026|1026.4|1026.2|1026.6|1026.2|1026.4|1026|252
1624280870000|2021-06-21 13:07:50|1026.2|1026|1026.2|1026|1026.4|1026.2|1026|1025.6|547
1624280880000|2021-06-21 13:08:00|1026|1025.8|1026|1025.6|1026|1025.8|1026|1025.6|789
1624280900000|2021-06-21 13:08:20|1025.8|1025.4|1025.8|1025.2|1025.8|1025.4|1025.8|1025.2|0
1624280920000|2021-06-21 13:08:40|1025.6|1025|1025.6|1025|1025.6|1025|1025.6|1025|0
1624280930000|2021-06-21 13:08:50|1025.4|1025.2|1025.4|1025|1025.4|1025.2|1025.4|1025|0
1624280940000|2021-06-21 13:09:00|1025.2|1024.8|1025|1024.8|1025.2|1024.8|1025|1024.8|150
1624280950000|2021-06-21 13:09:10|1025.2|1025|1026.2|1025.6|1026.2|1025.8|1025.2|1025|4550
1624280960000|2021-06-21 13:09:20|1026||1026||1026||1026||0
1624281000000|2021-06-21 13:10:00|1026.2|1025.8|1026.6|1026.2|1026.8|1026.4|1026.2|1025.8|622
1624281010000|2021-06-21 13:10:10|1026.8|1026.4|1027|1026.4|1027|1026.4|1026.8|1026.4|0
1624281030000|2021-06-21 13:10:30|1027.2|1026.6|1027.4|1026.8|1027.4|1026.8|1027.2|1026.6|0
1624281050000|2021-06-21 13:10:50|1027.6|1027|1027.4|1027|1027.6|1027|1027.4|1026.8|1224
1624281060000|2021-06-21 13:11:00|1027.6|1027.2|1028|1027.8|1028.4|1027.8|1027.6|1027.2|3309
1624281070000|2021-06-21 13:11:10|1027.8|1027.4|1028|1027.4|1028.6|1028|1027.8|1027.4|1325
1624281080000|2021-06-21 13:11:20|1028.2|1027.6|1028.4|1027.8|1028.4|1027.8|1028.2|1027.6|1462
1624281110000|2021-06-21 13:11:50|1028|1028|1028.4|1028|1028.4|1028|1028|1027.8|2494
1624281120000|2021-06-21 13:12:00|1028.2||1028.2||1028.2||1028.2||0
1624281140000|2021-06-21 13:12:20|1028|1027.6|1028.8|1028.2|1028.8|1028.4|1028|1027.6|3681
1624281150000|2021-06-21 13:12:30|1028.6||1028.6||1028.6||1028.6||300
1624281190000|2021-06-21 13:13:10|1028.8|1028.6|1029.4|1028.8|1029.4|1028.8|1028.8|1028.6|1190
1624281200000|2021-06-21 13:13:20|1029.6||1029.4||1029.6||1029.4||0
1624281210000|2021-06-21 13:13:30|1029.2|1028.6|1029|1028.6|1029.2|1028.6|1028.8|1028.6|1217
1624281220000|2021-06-21 13:13:40|1029.2|1028.8|1029.2|1028.6|1029.4|1028.8|1028.8|1028.6|1889
1624281230000|2021-06-21 13:13:50|1029||1029.2||1029.4||1029||0
1624281240000|2021-06-21 13:14:00|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|0
1624281260000|2021-06-21 13:14:20|1028.4|1028.2|1029.4|1029|1029.4|1029|1028.2|1027.4|84179
1624281270000|2021-06-21 13:14:30||1028.8||1028.8||1029||1028.8|228
1624281280000|2021-06-21 13:14:40|1029|1029|1029.4|1029|1029.4|1029|1029|1028.8|2172
1624281290000|2021-06-21 13:14:50|1029.2|1028.8|1029.4|1028.8|1029.4|1028.8|1029|1028.6|1222
1624281340000|2021-06-21 13:15:40|1029.2||1029.2||1029.2||1029.2||0
1624281350000|2021-06-21 13:15:50|1030|1029|1028.2|1027.8|1030|1029.4|1028.2|1027.8|18528
1624281360000|2021-06-21 13:16:00|1028.4|1028|1029|1028.4|1029|1028.6|1028.4|1028|403
1624281370000|2021-06-21 13:16:10|1029.2|1028.6|1029.2|1028.8|1029.4|1028.8|1029.2|1028.6|1348
1624281400000|2021-06-21 13:16:40|1029|1028.6|1028.6|1027.8|1029|1028.6|1028.6|1027.8|3655
1624281420000|2021-06-21 13:17:00|1028.4|1027.6|1027.8|1027.2|1028.4|1027.6|1027.8|1027.2|300
1624281430000|2021-06-21 13:17:10|1028|1027.4|1028.2|1027.6|1028.2|1027.8|1028|1027.4|1870
1624281450000|2021-06-21 13:17:30|1028.4|1027.8|1028.6|1028|1028.8|1028.6|1028.4|1027.8|1536
1624281460000|2021-06-21 13:17:40||1027.8||1027.8||1027.8||1027.8|0
1624281470000|2021-06-21 13:17:50||1028||1028||1028||1028|0
1624281510000|2021-06-21 13:18:30|1028.8|1028.2|1028.8|1028.2|1028.8|1028.4|1028.8|1028.2|815
1624281520000|2021-06-21 13:18:40|1028.6||1028.6||1028.6||1028.6||0
1624281530000|2021-06-21 13:18:50||1028||1028.2||1028.2||1028|0
1624281540000|2021-06-21 13:19:00|1028.8||1028.8||1028.8||1028.8||0
1624281550000|2021-06-21 13:19:10|1028.6|1028|1028.4|1028.2|1028.6|1028.2|1028.2|1027.8|2032
1624281560000|2021-06-21 13:19:20|1028.2|1028|1028.2|1027.8|1028.2|1028|1028.2|1027.8|0
1624281570000|2021-06-21 13:19:30||1027.6||1027.6||1027.6||1027.6|0
1624281580000|2021-06-21 13:19:40|1028.4|1027.8|1028.4|1028|1028.4|1028.2|1028.4|1027.8|2167
1624281590000|2021-06-21 13:19:50|1028.6|1028.2|1028.8|1028.2|1028.8|1028.2|1028.6|1028.2|736
1624281610000|2021-06-21 13:20:10|1029||1029||1029||1029||0
1624281620000|2021-06-21 13:20:20|1028.4|1028.4|1029|1028.4|1029|1028.4|1028.4|1028.4|434
1624281640000|2021-06-21 13:20:40|1029.2|1028.6|1030.2|1029.6|1030.2|1029.6|1029.2|1028.6|257
1624281650000|2021-06-21 13:20:50|1030|1029.8|1030.4|1030|1030.6|1030|1030|1029.8|250
1624281660000|2021-06-21 13:21:00|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|53
1624281680000|2021-06-21 13:21:20|1029.8|1029.4|1029.8|1029.2|1029.8|1029.4|1029.8|1029.2|335
1624281690000|2021-06-21 13:21:30|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|0
1624281700000|2021-06-21 13:21:40|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|3
1624281710000|2021-06-21 13:21:50||1029.2||1029.2||1029.2||1029.2|0
1624281750000|2021-06-21 13:22:30||1029.4||1029.2||1029.4||1029.2|0
1624281780000|2021-06-21 13:23:00|1029.6|1029|1029.6|1029|1029.6|1029.2|1029.6|1028.8|0
1624281830000|2021-06-21 13:23:50|1029|1028.8|1029|1028.6|1029|1028.8|1029|1028.6|0
1624281840000|2021-06-21 13:24:00||1028.4||1028.6||1028.6||1028.4|0
1624281860000|2021-06-21 13:24:20|1028.8||1028.8||1028.8||1028.8||0
1624281890000|2021-06-21 13:24:50|1029|1028.8|1028.8|1028.6|1029|1028.8|1028.8|1028.6|3002
1624281900000|2021-06-21 13:25:00|1028.6|1028.4|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|3
1624281910000|2021-06-21 13:25:10|1028.4|1028.4|1028.6|1028.2|1028.6|1028.4|1028.4|1028|823
1624281940000|2021-06-21 13:25:40|||||||||70
1624281950000|2021-06-21 13:25:50|1028.8|1028.4|1028.6|1028.4|1028.8|1028.4|1028.6|1028.4|0
1624281960000|2021-06-21 13:26:00|1028.4|1028.2|1028.2|1027.8|1028.4|1028.2|1028.2|1027.8|481
1624281970000|2021-06-21 13:26:10|1027.8|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.4|2500
1624281990000|2021-06-21 13:26:30|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|1027.6|1027.2|0
1624282020000|2021-06-21 13:27:00|1028|1027.4|1028|1027.6|1028|1027.6|1028|1027.4|88
1624282030000|2021-06-21 13:27:10|1028.2|1027.8|1028.6|1028|1028.8|1028.2|1028.2|1027.6|1524
1624282050000|2021-06-21 13:27:30|1028.4||1028.4||1028.4||1028.4||0
1624282070000|2021-06-21 13:27:50|1028.2|1027.8|1028|1027.8|1028.2|1027.8|1028|1027.8|740
1624282080000|2021-06-21 13:28:00|1028.2|1028|1028.6|1028.2|1028.6|1028.2|1028.2|1028|1208
1624282120000|2021-06-21 13:28:40|1028.8|1028.4|1028.8|1028.4|1029|1028.4|1028.8|1028.4|241
1624282130000|2021-06-21 13:28:50||1028.2||1028.4||1028.4||1028.2|0
1624282140000|2021-06-21 13:29:00||1028.2||1028.4||1028.4||1028.2|0
1624282150000|2021-06-21 13:29:10|1029|1028.6|1028.6|1028.4|1029|1028.6|1028.6|1028.4|471
1624282160000|2021-06-21 13:29:20|1028.8|1028.6|1029.2|1028.8|1029.2|1029|1028.8|1028.6|1610
1624282180000|2021-06-21 13:29:40|1029.4|1029|1029.4|1029|1029.6|1029.2|1029.2|1028.8|422
1624282190000|2021-06-21 13:29:50|1029|1028.8|1029|1028.8|1029|1028.8|1029|1028.8|975
1624282200000|2021-06-21 13:30:00|1028.8|1028.6|1028.8|1028.4|1028.8|1028.6|1028.8|1028.4|417
1624282210000|2021-06-21 13:30:10|1029|1028.8|1029|1028.6|1029|1028.8|1028.8|1028.4|5317
1624282220000|2021-06-21 13:30:20|1028.8|1028.8|1029|1028.4|1029|1028.8|1028.8|1028.4|1789
1624282230000|2021-06-21 13:30:30|1028.8|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.4|0
1624282240000|2021-06-21 13:30:40|1028.8|1028.8|1029|1028.6|1029|1028.8|1028.8|1028.6|509
1624282250000|2021-06-21 13:30:50|1029.2|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.8|698
1624282260000|2021-06-21 13:31:00|1029.2|1029.2|1029|1028.4|1029.2|1029.2|1028|1027.8|4691
1624282270000|2021-06-21 13:31:10|1028.8|1028.6|1028.8|1028.4|1029.4|1029|1028.8|1028.4|1274
1624282280000|2021-06-21 13:31:20|1028.6|1028.2|1028.2|1027.8|1028.6|1028.2|1028|1027.8|3146
1624282290000|2021-06-21 13:31:30|1028|1027.4|1027.8|1027.4|1028|1027.4|1027.4|1027.2|1679
1624282300000|2021-06-21 13:31:40|1028|1027.6|1028|1027.6|1028|1027.6|1027.6|1027.2|0
1624282320000|2021-06-21 13:32:00|1028.2|1027.8|1028.2|1027.6|1028.4|1028.2|1027.8|1027.6|5268
1624282330000|2021-06-21 13:32:10|1028|1027.4|1027.2|1026.6|1028|1027.4|1027.2|1026.6|5621
1624282340000|2021-06-21 13:32:20|1027|1026.8|1027.4|1027|1027.4|1027|1026.8|1026.6|405
1624282350000|2021-06-21 13:32:30|1027.2||1027.2||1027.2||1027.2||0
1624282360000|2021-06-21 13:32:40|1027|1026.6|1027.2|1026.6|1027.2|1026.6|1026.8|1026.6|338
1624282370000|2021-06-21 13:32:50|1027||1027||1027||1027||0
1624282400000|2021-06-21 13:33:20|1026.8|1026.8|1027|1026.8|1027|1026.8|1026.8|1026.8|0
1624282420000|2021-06-21 13:33:40|1026.8|1026.6|1026.4|1026.2|1026.8|1026.6|1026.4|1026.2|1274
1624282430000|2021-06-21 13:33:50|1026.2|1026|1026.2|1025.8|1026.2|1026|1026.2|1025.8|111
1624282450000|2021-06-21 13:34:10|1026|1025.6|1025.8|1025.2|1026.2|1025.6|1025.8|1025.2|1844
1624282460000|2021-06-21 13:34:20|1026|1025.4|1025.8|1025.6|1026.2|1026|1025.8|1025.4|3520
1624282470000|2021-06-21 13:34:30|1026|1025.8|1026|1025.6|1026.2|1025.8|1026|1025.6|889
1624282480000|2021-06-21 13:34:40|1025.8|1025.4|1025.6|1025.2|1025.8|1025.6|1025.6|1025.2|165
1624282490000|2021-06-21 13:34:50|1025.4|1025|1024.6|1024.2|1025.4|1025|1024.6|1024.2|75339
1624282500000|2021-06-21 13:35:00|1024.8|1024.4|1025|1024.6|1025.2|1024.8|1024.6|1024.2|3508
1624282510000|2021-06-21 13:35:10|1024.8|1024.4|1024.6|1024.2|1024.8|1024.4|1024.4|1024.2|2710
1624282530000|2021-06-21 13:35:30|1024.4|1024.4|1024|1023.4|1024.4|1024.4|1023.8|1023.4|5135
1624282540000|2021-06-21 13:35:40|1023.8||1023.8||1023.8||1023.8||500
1624282550000|2021-06-21 13:35:50|1023.6|1023.2|1023|1022.6|1023.8|1023.2|1023|1022.6|2192
1624282560000|2021-06-21 13:36:00|1022.8|1022.8|1023|1022.6|1023.2|1022.8|1022.8|1022.6|492
1624282570000|2021-06-21 13:36:10|1023.2|1022.8|1023.2|1022.6|1023.6|1023|1023.2|1022.6|1590
1624282580000|2021-06-21 13:36:20|1023.4|1022.8|1023.2|1022.6|1023.4|1022.8|1023.2|1022.6|0
1624282590000|2021-06-21 13:36:30|1023|1022.4|1022.6|1022|1023.2|1022.4|1022.6|1022|439
1624282600000|2021-06-21 13:36:40|1022.4|1022.2|1022|1021.6|1022.6|1022.2|1022|1021.6|843
1624282610000|2021-06-21 13:36:50|1021.8|1021.8|1021.8|1021.6|1022.2|1021.8|1021.8|1021.6|1407
1624282620000|2021-06-21 13:37:00|1022|1021.8|1022|1021.6|1022.4|1022|1022|1021.6|2250
1624282640000|2021-06-21 13:37:20|1022.2|1021.8|1022.2|1021.8|1022.6|1022.2|1022|1021.6|2000
1624282650000|2021-06-21 13:37:30|1022||1022.2||1022.2||1022||0
1624282660000|2021-06-21 13:37:40|1022.4|1022|1023.6|1022.6|1023.8|1023.2|1022.4|1022|1251
1624282670000|2021-06-21 13:37:50|1023.4|1022.4|1023.2|1022.6|1023.4|1022.6|1023.2|1022.4|0
1624282680000|2021-06-21 13:38:00||1022.4||1022.4||1022.4||1022.4|0
1624282690000|2021-06-21 13:38:10||1022.2||1022.2||1022.2||1022.2|0
1624282700000|2021-06-21 13:38:20|1023|1022.4|1021.8|1021.6|1023|1022.4|1021.8|1021.6|1594
1624282710000|2021-06-21 13:38:30|1021.6|1021.4|1021|1020.4|1021.6|1021.4|1021|1020.4|2335
1624282720000|2021-06-21 13:38:40|1020.8|1020.6|1021.2|1020.6|1021.2|1020.6|1020.8|1020.6|560
1624282730000|2021-06-21 13:38:50|1021.4|1020.8|1021.8|1021|1021.8|1021|1021.4|1020.8|857
1624282740000|2021-06-21 13:39:00|1022|1021.2|1022.4|1021.8|1022.6|1022|1021.8|1021.2|1731
1624282750000|2021-06-21 13:39:10|1022.6|1022|1024.2|1023.6|1024.2|1023.6|1022.6|1022|918
1624282760000|2021-06-21 13:39:20|1024.4||1024.4||1024.4||1024.4||0
1624282770000|2021-06-21 13:39:30|1024.2||1024.2||1024.2||1024.2||0
1624282780000|2021-06-21 13:39:40|1024.4|1023.4|1024.4|1023.8|1025|1024.4|1024|1023.4|3075
1624282790000|2021-06-21 13:39:50|1024.2|1023.6|1024.2|1023.4|1024.2|1023.6|1023.8|1023.2|0
1624282800000|2021-06-21 13:40:00|1024.4|1023.6|1024.6|1023.8|1024.6|1023.8|1024.4|1023.6|731
1624282810000|2021-06-21 13:40:10|1024.8|1024|1025.4|1024.6|1025.8|1025.4|1024.6|1024|57368
1624282820000|2021-06-21 13:40:20|1025.2|1024.4|1024.4|1023.4|1025.2|1024.6|1024|1023.4|3836
1624282830000|2021-06-21 13:40:30||1023.6||1023.6||1023.6||1023.6|0
1624282850000|2021-06-21 13:40:50|1024.6|1023.8|1025.2|1024.8|1025.6|1025.2|1024.4|1023.8|8887
1624282860000|2021-06-21 13:41:00|1025.4|1025|1025.6|1025|1026|1025.4|1025.4|1024.8|1395
1624282870000|2021-06-21 13:41:10|1025.4|1024.8|1024.6|1024.2|1025.4|1024.8|1024.6|1024.2|60
1624282880000|2021-06-21 13:41:20|1024.4|1024|1024.4|1023.8|1024.4|1024|1024.4|1023.6|0
1624282890000|2021-06-21 13:41:30|1024.6|1024|1024.4|1023.8|1024.8|1024.4|1024.4|1023.8|1518
1624282900000|2021-06-21 13:41:40|1024.2|1023.6|1024.2|1023.6|1024.2|1023.8|1024.2|1023.6|15
1624282920000|2021-06-21 13:42:00|1024.4|1023.8|1025.6|1025|1025.6|1025.2|1024.4|1023.8|4277
1624282940000|2021-06-21 13:42:20|1025.4|1024.8|1025.2|1024.6|1025.4|1024.8|1025.2|1024.6|2
1624282950000|2021-06-21 13:42:30|1024.8|1024.4|1024.2|1023.8|1024.8|1024.4|1024.2|1023.6|6692
1624282960000|2021-06-21 13:42:40|1024.4|1023.6|1024.6|1024|1024.8|1024.2|1024.4|1023.6|703
1624282970000|2021-06-21 13:42:50|1024.8|1023.8|1024.8|1024.4|1024.8|1024.6|1024.6|1023.8|2375
1624282980000|2021-06-21 13:43:00||1024.6||1024.2||1024.6||1024.2|848
1624282990000|2021-06-21 13:43:10|1024.6||1024.6||1024.8||1024.6||0
1624283000000|2021-06-21 13:43:20|1024.4|1024.4|1024.6|1024.2|1024.8|1024.4|1024.4|1024.2|1814
1624283020000|2021-06-21 13:43:40|1024.8|1024.4|1024.4|1024|1024.8|1024.4|1024.4|1024|1660
1624283030000|2021-06-21 13:43:50|1024.2|1023.8|1023.4|1022.6|1024.2|1023.8|1023.4|1022.6|1000
1624283040000|2021-06-21 13:44:00|1023.2|1022.2|1023|1022.4|1023.2|1022.6|1022.6|1022|308
1624283050000|2021-06-21 13:44:10||1022.2||1022.2||1022.4||1022.2|204
1624283060000|2021-06-21 13:44:20|1022.8||1022.8||1022.8||1022.6||0
1624283070000|2021-06-21 13:44:30|1022.6|1022.4|1022.4|1022.2|1022.8|1022.4|1022.4|1022.2|550
1624283080000|2021-06-21 13:44:40|1022.6|1022.4|1022.8|1022.6|1023|1022.8|1022.4|1022.4|3611
1624283090000|2021-06-21 13:44:50|1023|1022.8|1023|1022.8|1023|1022.8|1023|1022.8|1512
1624283100000|2021-06-21 13:45:00|1022.8|1022.4|1022.8|1022.6|1022.8|1022.6|1022.8|1022.2|8166
1624283110000|2021-06-21 13:45:10|1023|1022.8|1023|1022.6|1023|1022.8|1023|1022.6|501
1624283120000|2021-06-21 13:45:20|1023.2|1022.8|1023|1022.6|1023.2|1023|1023|1022.6|2831
1624283130000|2021-06-21 13:45:30|1023.2||1023||1023.2||1023||0
1624283140000|2021-06-21 13:45:40|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|193
1624283150000|2021-06-21 13:45:50|1023|1022.6|1023|1022.6|1023.2|1022.8|1023|1022.6|66
1624283160000|2021-06-21 13:46:00|1023.2|1022.8|1023.2|1022.6|1024|1023.4|1022.8|1022.6|1870
1624283170000|2021-06-21 13:46:10|1023|1022.4|1022.8|1022.4|1023|1022.4|1022.6|1022.2|251
1624283180000|2021-06-21 13:46:20|1023|1022.6|1022.8|1022.4|1023|1022.6|1022.8|1022.4|1166
1624283190000|2021-06-21 13:46:30|1022.6|1022.2|1022.6|1022.2|1022.6|1022.4|1022.6|1022.2|0
1624283210000|2021-06-21 13:46:50|1022.4|1022|1021.6|1021.2|1022.4|1022|1021.6|1021.2|150
1624283220000|2021-06-21 13:47:00|1021.4||1021.6||1021.6||1021.4||0
1624283230000|2021-06-21 13:47:10|1021.4|1021|1021.2|1020.6|1021.4|1021|1021|1020.6|191
1624283240000|2021-06-21 13:47:20|1021.4|1020.8|1021.4|1021|1021.4|1021|1021.4|1020.8|963
1624283250000|2021-06-21 13:47:30|1021.6|1020.8|1021.6|1021.2|1021.8|1021.6|1021.6|1020.8|5137
1624283260000|2021-06-21 13:47:40|1021.8|1021.4|1021.8|1021.4|1022.4|1021.8|1021.8|1021.4|4160
1624283270000|2021-06-21 13:47:50|1022|1021.2|1021.8|1021.4|1022|1021.4|1021.8|1021.2|0
1624283280000|2021-06-21 13:48:00|1022|1021.8|1021.8|1021.4|1022.2|1021.8|1021.8|1021.2|505
1624283290000|2021-06-21 13:48:10||1021.2||1021.4||1021.4||1021.2|0
1624283300000|2021-06-21 13:48:20|1022|1021.6|1022.2|1021.8|1022.2|1022|1022|1021.6|2621
1624283310000|2021-06-21 13:48:30|1022.4|1022|1023.4|1023|1024|1023.4|1022.4|1022|4073
1624283320000|2021-06-21 13:48:40|1023.6|1023.4|1024.2|1023.6|1024.4|1023.6|1023.6|1023.4|537
1624283330000|2021-06-21 13:48:50|1024|1023.4|1023.8|1023.4|1024|1023.4|1023.6|1023.2|200
1624283340000|2021-06-21 13:49:00|1024|1023.6|1024.2|1023.4|1024.2|1023.6|1024|1023.4|0
1624283350000|2021-06-21 13:49:10|1024|1023.6|1024|1023.4|1024|1023.6|1024|1023.4|0
1624283360000|2021-06-21 13:49:20|1024.2|1023.6|1024.4|1024.2|1024.8|1024.4|1024.2|1023.6|2282
1624283370000|2021-06-21 13:49:30|1024.2|1024|1023.8|1023.2|1024.2|1024|1023.8|1023.2|1014
1624283380000|2021-06-21 13:49:40|1023.6|1023|1023.4|1022.8|1023.6|1023.2|1023.4|1022.8|0
1624283390000|2021-06-21 13:49:50|1023.6|1023|1023.6|1023.2|1023.6|1023.4|1023.4|1023|1049
1624283400000|2021-06-21 13:50:00|1023.4|1023|1023.4|1023|1024.2|1024|1023.2|1022.8|4223
1624283410000|2021-06-21 13:50:10||1022.8||1023||1023||1022.8|0
1624283420000|2021-06-21 13:50:20||1022.8||1023||1023||1022.8|0
1624283430000|2021-06-21 13:50:30|1023.6|1023.2|1023.6|1023.2|1024|1023.4|1023.4|1023.2|604
1624283440000|2021-06-21 13:50:40|1023.4|1023|1023.6|1023.2|1023.6|1023.2|1023.4|1023|1300
1624283450000|2021-06-21 13:50:50|1023.4|1023|1023.2|1022.8|1023.4|1023|1023.2|1022.8|0
1624283460000|2021-06-21 13:51:00|1023.4|1022.6|1023|1022.4|1023.4|1022.6|1022.8|1022.2|1184
1624283470000|2021-06-21 13:51:10|1023.2|1022.6|1023.2|1022.8|1023.4|1023|1023.2|1022.6|1201
1624283480000|2021-06-21 13:51:20|1023|1023|1023.4|1023|1023.4|1023.2|1023|1023|4361
1624283490000|2021-06-21 13:51:30|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|0
1624283500000|2021-06-21 13:51:40||1022.6||1022.6||1022.6||1022.6|0
1624283510000|2021-06-21 13:51:50|1023.4|1022.8|1023.8|1023.2|1023.8|1023.2|1023.4|1022.8|3179
1624283520000|2021-06-21 13:52:00|1023.6|1023|1023.4|1023|1023.6|1023|1023.2|1023|0
1624283540000|2021-06-21 13:52:20|1023.6|1023.2|1024.2|1023.8|1024.2|1023.8|1023.6|1023|1800
1624283550000|2021-06-21 13:52:30|1024.4|1024|1024.2|1023.8|1024.8|1024.4|1024.2|1023.8|901
1624283560000|2021-06-21 13:52:40|1024.4|1024|1024.4|1023.8|1024.4|1024|1024.2|1023.8|16
1624283570000|2021-06-21 13:52:50|1024.2|1023.6|1024.2|1023.6|1024.2|1023.6|1024|1023.6|0
1624283580000|2021-06-21 13:53:00|1024|1023.8|1024|1023.8|1024|1023.8|1024|1023.8|0
1624283590000|2021-06-21 13:53:10|1023.8|1023.4|1022.8|1022.2|1023.8|1023.4|1022.8|1022.2|3253
1624283600000|2021-06-21 13:53:20|1022.6|1022|1022.6|1022|1022.6|1022|1022.2|1022|585
1624283610000|2021-06-21 13:53:30|1022.4||1022.4||1022.4||1022.4||0
1624283620000|2021-06-21 13:53:40|1022.2|1022.2|1022.4|1022|1022.4|1022.2|1022.2|1022|1304
1624283630000|2021-06-21 13:53:50|1022.6|1022.2|1023|1022.6|1023.2|1022.8|1022.6|1022.2|4151
1624283640000|2021-06-21 13:54:00|1023.2|1023|1023.6|1023.2|1023.6|1023.2|1023|1022.6|2223
1624283650000|2021-06-21 13:54:10|1023.4|1023|1023.2|1022.6|1023.4|1023|1023.2|1022.6|0
1624283660000|2021-06-21 13:54:20||1022.8||1022.8||1022.8||1022.8|0
1624283670000|2021-06-21 13:54:30|1023.4|1023|1023.6|1023|1023.6|1023|1023.4|1023|0
1624283680000|2021-06-21 13:54:40||1022.8||1023||1023||1022.8|0
1624283700000|2021-06-21 13:55:00|1023.8|1023.2|1024|1023.6|1024.2|1023.8|1023.6|1023.2|2062
1624283710000|2021-06-21 13:55:10||1023.4||1023.4||1023.4||1023.4|0
1624283740000|2021-06-21 13:55:40|1024.2|1023.6|1024.2|1023.8|1024.2|1024|1024.2|1023.6|1605
1624283750000|2021-06-21 13:55:50|1024.4|1024|1024.4|1024|1024.4|1024|1024.4|1023.8|4679
1624283760000|2021-06-21 13:56:00|1024.2|1023.8|1024.8|1024.6|1024.8|1024.6|1024.2|1023.6|1617
1624283770000|2021-06-21 13:56:10|1025.2|1024.8|1024.8|1024.2|1025.8|1025.2|1024.8|1024.2|3389
1624283780000|2021-06-21 13:56:20|1025|1024.4|1024.8|1024.2|1025|1024.4|1024.8|1024.2|419
1624283800000|2021-06-21 13:56:40|1024.6|1024|1024.4|1024|1024.6|1024.4|1024.4|1024|5186
1624283810000|2021-06-21 13:56:50|1024.2|1024.2|1025.2|1024.6|1025.2|1024.8|1024.2|1024.2|990
1624283820000|2021-06-21 13:57:00|1025|1024.4|1025|1024.4|1025.2|1024.6|1025|1024.4|0
1624283830000|2021-06-21 13:57:10|1024.8|1024.2|1023.8|1023|1024.8|1024.2|1023.8|1023|652
1624283840000|2021-06-21 13:57:20|1023.2|1023.2|1023.4|1022.8|1023.8|1023.2|1023.2|1022.8|4000
1624283850000|2021-06-21 13:57:30|1023.6|1023|1023.6|1023|1023.6|1023.4|1023.6|1023|1289
1624283860000|2021-06-21 13:57:40|1023.8|1023.2|1023.8|1023.2|1023.8|1023.4|1023.6|1023.2|2921
1624283870000|2021-06-21 13:57:50|1023.6|1023|1023.6|1023|1023.6|1023|1023.4|1022.8|0
1624283890000|2021-06-21 13:58:10|1023.4||1023.4||1023.4||1023.4||6
1624283910000|2021-06-21 13:58:30|1023.6|1023.2|1024|1023.6|1024.2|1023.8|1023.6|1023.2|3023
1624283930000|2021-06-21 13:58:50|1023.8|1023.4|1023.6|1023|1023.8|1023.4|1023.6|1023|2
1624283950000|2021-06-21 13:59:10||1023.2||1023||1023.4||1023|564
1624283960000|2021-06-21 13:59:20|1023.4|1022.8|1023.2|1022.8|1023.6|1022.8|1023.2|1022.8|1500
1624283980000|2021-06-21 13:59:40|1023|1022.6|1023|1022.6|1023|1022.8|1023|1022.6|0
1624283990000|2021-06-21 13:59:50||1022.4||1022.6||1022.6||1022.4|0
1624284000000|2021-06-21 14:00:00|1023.2|1022.8|1023|1022.8|1023.2|1022.8|1023|1022.6|1113
1624284010000|2021-06-21 14:00:10|1023.2|1023|1023.2|1022.8|1023.6|1023.2|1023|1022.8|2351
1624284020000|2021-06-21 14:00:20||1023||1022.8||1023||1022.8|1933
1624284040000|2021-06-21 14:00:40|1023||1023.2||1023.2||1023||0
1624284050000|2021-06-21 14:00:50||1023||1023||1023||1023|408
1624284060000|2021-06-21 14:01:00|1023.4|1023.2|1023.4|1023|1023.6|1023.2|1023.4|1023|520
1624284070000|2021-06-21 14:01:10|1023.6|1023.2|1023.8|1023.4|1023.8|1023.6|1023.6|1023.2|2758
1624284080000|2021-06-21 14:01:20|1024|1023.6|1024|1023.8|1024.4|1023.8|1024|1023.4|1407
1624284090000|2021-06-21 14:01:30|1024.2|1024|1024.4|1024|1024.6|1024|1024.2|1024|500
1624284100000|2021-06-21 14:01:40|1024.2|1023.8|1024.2|1023.6|1024.2|1023.8|1024.2|1023.6|489
1624284110000|2021-06-21 14:01:50|1024.4|1023.8|1024.8|1024.2|1024.8|1024.4|1024.4|1023.8|973
1624284120000|2021-06-21 14:02:00|1025|1024.4|1025|1024.4|1025|1024.4|1025|1024.4|0
1624284140000|2021-06-21 14:02:20|1025.2|1024.6|1025.4|1025|1025.6|1025.2|1025.2|1024.6|1178
1624284150000|2021-06-21 14:02:30|1025.2|1024.8|1025|1024.4|1025.2|1024.8|1024.8|1024.4|0
1624284160000|2021-06-21 14:02:40|1024.8|1024.2|1024.6|1024|1024.8|1024.2|1024.6|1024|0
1624284180000|2021-06-21 14:03:00|1024.4||1024.4||1024.4||1024.4||0
1624284190000|2021-06-21 14:03:10|1024.2|1023.8|1024.2|1023.8|1024.4|1024|1024|1023.6|239
1624284200000|2021-06-21 14:03:20|1024.4|1024|1024.4|1024|1024.6|1024.2|1024.4|1024|503
1624284210000|2021-06-21 14:03:30||1023.8||1023.8||1023.8||1023.8|0
1624284220000|2021-06-21 14:03:40|1024.2|1023.6|1024|1023.6|1024.2|1023.8|1024|1023.6|879
1624284230000|2021-06-21 14:03:50|1024.2|1023.8|1025|1024.6|1025|1024.8|1024.2|1023.8|5410
1624284240000|2021-06-21 14:04:00|1024.8|1024.4|1024.6|1024.2|1024.8|1024.4|1024.6|1024.2|184
1624284250000|2021-06-21 14:04:10|1024.4|1024|1024.6|1024|1024.6|1024|1024.4|1024|0
1624284260000|2021-06-21 14:04:20|1024.8|1024.2|1025|1024.4|1025|1024.4|1024.8|1024.2|469
1624284270000|2021-06-21 14:04:30|1025.2|1024.6|1025.4|1024.8|1025.4|1024.8|1025.2|1024.6|490
1624284280000|2021-06-21 14:04:40|1025.6|1025|1026.8|1026.4|1026.8|1026.4|1025.6|1025|3107
1624284290000|2021-06-21 14:04:50|1027|1026.6|1027.8|1027.2|1028|1027.4|1027|1026.6|873
1624284300000|2021-06-21 14:05:00|1028|1027.4|1027.8|1027.2|1028.4|1028|1027.8|1027.2|5460
1624284310000|2021-06-21 14:05:10||1027.4||1027.4||1027.4||1027.4|0
1624284330000|2021-06-21 14:05:30|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|0
1624284350000|2021-06-21 14:05:50|1027.4|1027|1027|1026.6|1027.4|1027|1026.6|1026|3870
1624284360000|2021-06-21 14:06:00|1027.2|1026.8|1027.6|1027.2|1027.6|1027.2|1027.2|1026.8|707
1624284370000|2021-06-21 14:06:10|1027.8|1027.4|1027.8|1027.2|1028|1027.6|1027.4|1027.2|1392
1624284380000|2021-06-21 14:06:20|1028|1027.4|1027.8|1027.2|1028|1027.4|1027.8|1027.2|0
1624284390000|2021-06-21 14:06:30|1027.6|1027.4|1028|1027.4|1028|1027.4|1027.6|1027.4|5
1624284400000|2021-06-21 14:06:40|1027.8||1027.8||1027.8||1027.8||0
1624284410000|2021-06-21 14:06:50|1027.6|1027.2|1027.6|1027.4|1027.6|1027.4|1027.6|1027.2|0
1624284440000|2021-06-21 14:07:20|1027.4|1027|1026.8|1026.2|1027.4|1027|1026.8|1026.2|1266
1624284450000|2021-06-21 14:07:30|1026.6|1026|1025.6|1025|1026.6|1026|1025.4|1025|1251
1624284460000|2021-06-21 14:07:40|1025.4|1024.8|1025.2|1024.8|1025.4|1024.8|1025.2|1024.8|0
1624284470000|2021-06-21 14:07:50|1025|1024.6|1025|1024.8|1025|1024.8|1024.8|1024.4|465
1624284480000|2021-06-21 14:08:00|1024.8|1024.6|1024.6|1024|1024.8|1024.6|1024.4|1024|162
1624284490000|2021-06-21 14:08:10|1024.4||1024.4||1024.4||1024.4||0
1624284500000|2021-06-21 14:08:20|1024.6|1024.2|1024.4|1024|1024.8|1024.2|1024.4|1024|2843
1624284510000|2021-06-21 14:08:30|1024.6|1024.2|1024.8|1024.4|1024.8|1024.4|1024.6|1024.2|758
1624284520000|2021-06-21 14:08:40|1025|1024.6|1025.2|1024.8|1025.2|1024.8|1025|1024.4|0
1624284530000|2021-06-21 14:08:50|1025|1024.6|1025|1024.6|1025.2|1024.8|1025|1024.6|0
1624284540000|2021-06-21 14:09:00|1024.8|1024.4|1024.6|1024|1024.8|1024.4|1024.6|1024|637
1624284550000|2021-06-21 14:09:10|1024.4||1024.6||1024.6||1024.4||0
1624284560000|2021-06-21 14:09:20||1024.2||1024.2||1024.4||1024.2|919
1624284570000|2021-06-21 14:09:30|1025|1024.4|1025.2|1024.8|1025.4|1025|1024.4|1024|3082
1624284580000|2021-06-21 14:09:40|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1024.8|0
1624284590000|2021-06-21 14:09:50|1025.6|1025.2|1025.4|1024.8|1025.8|1025.4|1025.4|1024.8|637
1624284600000|2021-06-21 14:10:00||1025||1025||1025||1025|0
1624284620000|2021-06-21 14:10:20|1025.6|1025.2|1026|1025.4|1026.2|1025.6|1025.6|1025.2|639
1624284630000|2021-06-21 14:10:30|1026.2|1025.6|1025.8|1025.4|1026.2|1025.6|1025.8|1025.4|0
1624284640000|2021-06-21 14:10:40|1026|1025.2|1025.6|1025.2|1026|1025.2|1025.6|1025|167
1624284650000|2021-06-21 14:10:50|1025.8|1025|1025.8|1025.2|1025.8|1025.2|1025.6|1025|887
1624284660000|2021-06-21 14:11:00|1025.6|1025.4|1025.8|1025.2|1025.8|1025.4|1025.6|1025|0
1624284670000|2021-06-21 14:11:10|1025.6||1025.6||1025.8||1025.6||0
1624284680000|2021-06-21 14:11:20|1025.8||1025.4||1025.8||1025.4||200
1624284720000|2021-06-21 14:12:00|1025.2|1025|1025.2|1024.8|1025.2|1025|1025|1024.8|1622
1624284730000|2021-06-21 14:12:10|1025|1025|1025.4|1025|1025.4|1025.2|1025|1025|560
1624284740000|2021-06-21 14:12:20|1025.2|1024.8|1025|1024.8|1025.2|1024.8|1025|1024.8|0
1624284750000|2021-06-21 14:12:30|1024.8|1024.6|1024.4|1024|1024.8|1024.6|1024.4|1024|834
1624284760000|2021-06-21 14:12:40|1024.6||1024.4||1024.6||1024.2||0
1624284770000|2021-06-21 14:12:50|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1023.8|1023|1
1624284790000|2021-06-21 14:13:10|1023.8||1024||1024||1023.8||920
1624284810000|2021-06-21 14:13:30|1024.2|1023.8|1024.8|1024.4|1025|1024.6|1024.2|1023.8|2031
1624284820000|2021-06-21 14:13:40|1024.6|1024.2|1024.8|1024.2|1024.8|1024.2|1024.6|1024|167
1624284840000|2021-06-21 14:14:00|1024.6|1024|1024.8|1024.6|1025|1024.6|1024.4|1024|1759
1624284850000|2021-06-21 14:14:10|1025|1024.4|1024.8|1024.2|1025|1024.4|1024.8|1024|0
1624284860000|2021-06-21 14:14:20||1024.4||1024.4||1024.4||1024.4|0
1624284870000|2021-06-21 14:14:30|1024.6|1024.2|1024.4|1024.2|1024.6|1024.2|1024.4|1024.2|0
1624284890000|2021-06-21 14:14:50|1024.2|1024|1024.2|1023.8|1024.2|1024|1024.2|1023.6|346
1624284900000|2021-06-21 14:15:00|1024.4|1024|1024.6|1024|1024.6|1024.2|1024.4|1024|1939
1624284910000|2021-06-21 14:15:10|1024.8|1024.2|1024.8|1024.2|1025|1024.6|1024.8|1024|1036
1624284930000|2021-06-21 14:15:30||1024.4||1024.6||1024.6||1024.4|0
1624284940000|2021-06-21 14:15:40|1024.6|1024.4|1024.8|1024.2|1024.8|1024.4|1024.6|1024.2|507
1624284960000|2021-06-21 14:16:00|1025|1024.4|1024.6|1024.2|1025|1024.8|1024.6|1024.2|2192
1624284970000|2021-06-21 14:16:10|1024.8|1024|1024.8|1024.2|1024.8|1024.2|1024.8|1024|100
1624284980000|2021-06-21 14:16:20||1024.4||1024.4||1024.4||1024.4|0
1624284990000|2021-06-21 14:16:30||1024.2||1024.2||1024.2||1024.2|0
1624285000000|2021-06-21 14:16:40|1024.6|1024|1024.6|1024.2|1024.8|1024.2|1024.6|1024|0
1624285010000|2021-06-21 14:16:50||1024||1024.2||1024.2||1024|0
1624285030000|2021-06-21 14:17:10|1024.4|1024|1024.4|1024|1024.4|1024|1024.4|1024|0
1624285040000|2021-06-21 14:17:20|1024.2|1023.8|1024|1023.8|1024.4|1023.8|1024|1023.8|400
1624285050000|2021-06-21 14:17:30|1023.8|1023.6|1023.8|1023.6|1024|1023.6|1023.8|1023.6|784
1624285060000|2021-06-21 14:17:40|1023.6|1023.4|1023.4|1023.2|1023.6|1023.4|1023.4|1023.2|3080
1624285070000|2021-06-21 14:17:50|1023.2|1023|1023.2|1022.6|1023.2|1023|1023|1022.6|1010
1624285080000|2021-06-21 14:18:00|1023|1022.4|1023|1022.4|1023.2|1022.4|1023|1022.4|0
1624285090000|2021-06-21 14:18:10|1022.8|1022.2|1022.6|1022|1022.8|1022.2|1022.6|1022|250
1624285100000|2021-06-21 14:18:20|1022.4|1021.8|1022.2|1021.6|1022.4|1021.8|1022|1021.4|0
1624285110000|2021-06-21 14:18:30|1022|1021.4|1022|1021.6|1022|1021.6|1022|1021.4|0
1624285120000|2021-06-21 14:18:40|1022.2|1021.8|1022.8|1022.4|1023|1022.6|1022.2|1021.8|1191
1624285130000|2021-06-21 14:18:50|1022.6|1022.6|1022.4|1022|1022.8|1022.6|1022.4|1022|600
1624285140000|2021-06-21 14:19:00||1021.8||1021.8||1021.8||1021.8|0
1624285150000|2021-06-21 14:19:10|1022.2|1021.6|1022.2|1021.6|1022.2|1021.6|1022.2|1021.6|0
1624285160000|2021-06-21 14:19:20|1022.4|1022.2|1022.2|1021.8|1022.4|1022.2|1022.2|1021.6|3900
1624285170000|2021-06-21 14:19:30|1022|1021.6|1021.8|1021.4|1022|1021.6|1021.8|1021.2|0
1624285180000|2021-06-21 14:19:40|1022|1021.6|1021.8|1021.4|1022.2|1021.6|1021.8|1021.4|1266
1624285190000|2021-06-21 14:19:50|1022|1021.6|1022.2|1021.8|1022.2|1021.8|1022|1021.4|258
1624285200000|2021-06-21 14:20:00|1022.4|1021.6|1022|1021.6|1022.4|1021.8|1022|1021.6|0
1624285210000|2021-06-21 14:20:10|1022.2|1021.8|1022|1021.6|1022.2|1021.8|1021.6|1021.2|5585
1624285220000|2021-06-21 14:20:20|1021.8|1021.4|1021|1020.6|1021.8|1021.4|1021|1020.4|654
1624285230000|2021-06-21 14:20:30|1020.8|1020.4|1020.8|1020.4|1020.8|1020.4|1020.8|1020.4|0
1624285240000|2021-06-21 14:20:40|1020.4|1020.2|1020|1019.6|1021.2|1021|1020|1019.6|21681
1624285250000|2021-06-21 14:20:50|1019.8|1019.8|1020.2|1019.8|1020.2|1019.8|1019.8|1019.8|82
1624285260000|2021-06-21 14:21:00|1020|1019.6|1020|1019.6|1020|1019.6|1020|1019.6|0
1624285280000|2021-06-21 14:21:20|1020.2|1019.8|1020.8|1020.4|1020.8|1020.4|1020.2|1019.8|1825
1624285300000|2021-06-21 14:21:40|1020.6|1020.2|1020|1019.6|1020.6|1020.2|1019.8|1019.6|5249
1624285310000|2021-06-21 14:21:50|1020.2|1019.4|1019.8|1019.4|1020.2|1019.4|1019.4|1019|3387
1624285320000|2021-06-21 14:22:00|1020|1019.2|1019.8|1019.2|1020|1019.2|1019.8|1019.2|0
1624285330000|2021-06-21 14:22:10|1020.2|1019.4|1019.8|1019.4|1020.2|1019.4|1019.6|1019|3056
1624285340000|2021-06-21 14:22:20||1019.2||1019.2||1019.2||1019.2|0
1624285350000|2021-06-21 14:22:30||1019.4||1019.4||1019.4||1019.2|0
1624285360000|2021-06-21 14:22:40|1020|1019.6|1020.4|1019.6|1020.4|1019.8|1020|1019.6|551
1624285370000|2021-06-21 14:22:50|1020.6|1019.8|1020.6|1020.2|1020.8|1020.2|1020.6|1019.8|1205
1624285380000|2021-06-21 14:23:00|1020.4|1020|1020.4|1020|1020.4|1020|1020.4|1020|0
1624285390000|2021-06-21 14:23:10|1020.2|1020.2|1020.2|1019.8|1020.4|1020.2|1020.2|1019.8|31
1624285410000|2021-06-21 14:23:30|1020|1020|1020.2|1019.8|1020.6|1020|1020|1019.8|1890
1624285420000|2021-06-21 14:23:40|1020.4|1020|1020.4|1019.8|1020.4|1020|1020.4|1019.8|227
1624285440000|2021-06-21 14:24:00|1020.2||1020.2||1020.2||1020.2||0
1624285450000|2021-06-21 14:24:10|1020.4|1020|1020.4|1019.8|1020.8|1020|1020.4|1019.8|250
1624285460000|2021-06-21 14:24:20|1020|1020|1019.8|1019.2|1020.4|1020|1019.8|1019.2|6393
1624285470000|2021-06-21 14:24:30|1020|1019.8|1019.6|1019|1020|1019.8|1019|1018.6|13521
1624285480000|2021-06-21 14:24:40||1019.2||1019||1019.2||1019|0
1624285490000|2021-06-21 14:24:50|1019.8|1019.6|1019.8|1019.4|1020|1019.6|1019.8|1019.2|7049
1624285500000|2021-06-21 14:25:00|1020|1019.6|1020|1019.4|1020|1019.6|1020|1019.4|1546
1624285510000|2021-06-21 14:25:10|1019.6|1019.6|1020|1019.4|1020|1019.6|1019.6|1019.4|958
1624285520000|2021-06-21 14:25:20|1019.8|1019.6|1020|1019.6|1020.2|1020|1019.8|1019.6|3256
1624285530000|2021-06-21 14:25:30|1020.2|1019.8|1020|1019.8|1020.2|1019.8|1020|1019.8|609
1624285540000|2021-06-21 14:25:40|1020.2|1019.6|1020|1019.4|1020.2|1019.6|1020|1019.4|12
1624285550000|2021-06-21 14:25:50|1019.8|1019.8|1019.6|1019.2|1019.8|1019.8|1019.6|1019.2|2000
1624285560000|2021-06-21 14:26:00|1019.8||1019.6||1019.8||1019.6||0
1624285570000|2021-06-21 14:26:10|1019.8|1019.6|1020|1019.6|1020.2|1019.8|1019.8|1019.2|2543
1624285600000|2021-06-21 14:26:40|1019.8|1019.4|1019.8|1019.2|1019.8|1019.4|1019.8|1019.2|219
1624285610000|2021-06-21 14:26:50||1019.4||1019.6||1019.6||1019.4|0
1624285630000|2021-06-21 14:27:10|1020|1019.4|1019.4|1018.6|1020|1019.4|1019|1018.6|1495
1624285640000|2021-06-21 14:27:20|1019.2|1018.8|1019.4|1018.8|1019.4|1018.8|1019|1018.8|475
1624285660000|2021-06-21 14:27:40|1019.2|1018.6|1019.2|1018.6|1019.2|1018.8|1019.2|1018.6|0
1624285670000|2021-06-21 14:27:50|1019|1019|1019.2|1018.8|1019.2|1019|1019|1018.6|2825
1624285680000|2021-06-21 14:28:00|1019.4|1019|1019.2|1018.8|1019.6|1019.2|1019.2|1018.8|873
1624285690000|2021-06-21 14:28:10|1019.4|1018.6|1019.4|1019|1019.4|1019|1019.4|1018.6|10
1624285710000|2021-06-21 14:28:30|1019.6|1019.2|1019.8|1019.4|1020|1019.6|1019.4|1019|5298
1624285720000|2021-06-21 14:28:40||1019.2||1019.2||1019.2||1019.2|0
1624285730000|2021-06-21 14:28:50|1020|1019.4|1020.6|1020.2|1020.6|1020.2|1020|1019.4|3768
1624285740000|2021-06-21 14:29:00|1020.4|1020|1020.6|1020|1021.2|1020.6|1020.4|1020|5764
1624285750000|2021-06-21 14:29:10|1020|1019.8|1020.6|1020.2|1020.8|1020.2|1020|1019.6|13064
1624285760000|2021-06-21 14:29:20|1020.8|1020.4|1021.2|1020.8|1021.4|1021|1020.8|1020.4|1618
1624285780000|2021-06-21 14:29:40|1021|1020.6|1020.6|1020.2|1021|1020.6|1020.6|1020.2|0
1624285790000|2021-06-21 14:29:50|1020.4|1020|1020.4|1019.8|1020.4|1020|1020.4|1019.8|0
1624285800000|2021-06-21 14:30:00|1020.6|1020|1020.8|1020.2|1021|1020.4|1020.6|1020|863
1624285810000|2021-06-21 14:30:10|1021|1020.4|1021|1020.4|1021|1020.8|1020.8|1020.4|3814
1624285820000|2021-06-21 14:30:20|1020.8|1020.2|1021|1020.6|1021|1020.6|1020.8|1020.2|0
1624285830000|2021-06-21 14:30:30|1020.8|1020.4|1020.8|1020.2|1020.8|1020.4|1020.8|1020.2|0
1624285860000|2021-06-21 14:31:00|1020.6|1020|1020.4|1020|1020.6|1020.2|1020.2|1020|1513
1624285870000|2021-06-21 14:31:10|1020.2|1019.8|1019.8|1019.4|1020.2|1019.8|1019.8|1019.4|204
1624285880000|2021-06-21 14:31:20|1020|1019.6|1020|1019.6|1020|1019.6|1020|1019.6|506
1624285890000|2021-06-21 14:31:30|1019.8|1019.4|1020|1019.6|1020.4|1020|1019.8|1019.4|1498
1624285900000|2021-06-21 14:31:40|1020.2|1019.8|1020.8|1020.2|1021|1020.4|1020.2|1019.8|9334
1624285910000|2021-06-21 14:31:50|1021||1021||1021||1021||0
1624285920000|2021-06-21 14:32:00|1020.8||1020.8||1020.8||1020.8||0
1624285940000|2021-06-21 14:32:20|1020.6|1020.4|1020.4|1019.8|1020.6|1020.4|1020.4|1019.8|250
1624285960000|2021-06-21 14:32:40|1019.8|1019.6|1019.4|1019|1019.8|1019.6|1019.4|1019|2053
1624285970000|2021-06-21 14:32:50|1019.6|1019.2|1019.8|1019.4|1019.8|1019.6|1019.6|1019.2|1943
1624285980000|2021-06-21 14:33:00||1019.6||1019.4||1019.6||1019.4|180
1624285990000|2021-06-21 14:33:10|1020|1019.8|1020|1019.6|1020|1019.8|1020|1019.6|2907
1624286010000|2021-06-21 14:33:30|1020.2|1019.8|1020.2|1019.6|1020.4|1019.8|1020.2|1019.6|790
1624286040000|2021-06-21 14:34:00|1020.4|1020|1020.6|1020.2|1021|1020.6|1020.4|1020|4042
1624286050000|2021-06-21 14:34:10|1020.4|1020|1020.2|1020|1020.4|1020|1020.2|1020|375
1624286070000|2021-06-21 14:34:30|||||||||1000
1624286080000|2021-06-21 14:34:40|1020.4|1020.2|1020.6|1020.2|1020.8|1020.2|1020.4|1020.2|247
1624286090000|2021-06-21 14:34:50|1020.8|1020.4|1020.8|1020.4|1021|1020.6|1020.8|1020.4|78
1624286100000|2021-06-21 14:35:00|1021|1020.6|1021|1020.6|1021.6|1021|1021|1020.6|1137
1624286110000|2021-06-21 14:35:10||1020.4||1020.6||1020.6||1020.4|0
1624286120000|2021-06-21 14:35:20|1021.2|1020.8|1020.8|1020.6|1021.4|1020.8|1020.8|1020.4|1430
1624286130000|2021-06-21 14:35:30|1021|1020.8|1021.8|1021.4|1022|1021.6|1021|1020.8|6825
1624286140000|2021-06-21 14:35:40|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|0
1624286150000|2021-06-21 14:35:50|1021.4|1021|1021.4|1020.8|1021.4|1021|1021.2|1020.6|1
1624286160000|2021-06-21 14:36:00|1021.2|1021.2|1021.2|1020.8|1021.4|1021.2|1021|1020.8|203
1624286170000|2021-06-21 14:36:10|1021|1020.6|1020.6|1020.2|1021.4|1021.2|1020.6|1020.2|5792
1624286210000|2021-06-21 14:36:50|1020.8|1020.4|1021.2|1020.8|1021.4|1020.8|1020.8|1020.4|1158
1624286220000|2021-06-21 14:37:00||1020.6||1020.6||1020.6||1020.6|0
1624286230000|2021-06-21 14:37:10||1020.8||1020.8||1020.8||1020.8|50
1624286250000|2021-06-21 14:37:30|1021.4|1021|1021.4|1020.8|1021.6|1021.2|1021.4|1020.8|945
1624286270000|2021-06-21 14:37:50||1021||1021||1021||1021|0
1624286290000|2021-06-21 14:38:10|1021.6|1021.2|1021.4|1020.8|1021.6|1021.4|1021.4|1020.8|1060
1624286320000|2021-06-21 14:38:40|1021.6|1021|1021.8|1021.2|1022.2|1021.6|1021.4|1021|1773
1624286330000|2021-06-21 14:38:50|1021.6|1021|1021.6|1021|1021.6|1021|1021.6|1021|0
1624286340000|2021-06-21 14:39:00|1021.8|1021.2|1021.8|1021.4|1021.8|1021.4|1021.8|1021.2|0
1624286360000|2021-06-21 14:39:20|1021.6|1021.2|1021.2|1021|1021.6|1021.2|1021.2|1021|1057
1624286370000|2021-06-21 14:39:30|||||||||25533
1624286380000|2021-06-21 14:39:40|1021.4|1021.2|1021.6|1021.2|1021.6|1021.4|1021.4|1021.2|1424
1624286390000|2021-06-21 14:39:50|1021.8|1021.4|1021.6|1021.2|1022|1021.6|1021.6|1021.2|1291
1624286400000|2021-06-21 14:40:00|1021.8|1021.4|1022|1021.6|1022|1021.6|1021.8|1021.4|0
1624286410000|2021-06-21 14:40:10|1022.2|1021.8|1023.2|1022.6|1023.4|1023|1022|1021.6|7604
1624286420000|2021-06-21 14:40:20|1023.4|1022.8|1023.8|1023.2|1023.8|1023.2|1023.4|1022.8|536
1624286430000|2021-06-21 14:40:30|1024|1023.4|1023.4|1023|1024|1023.4|1023.2|1022.8|0
1624286450000|2021-06-21 14:40:50|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023|1022.8|0
1624286470000|2021-06-21 14:41:10|1023.4|1023|1024|1023.2|1024|1023.2|1023.4|1023|519
1624286490000|2021-06-21 14:41:30|1023.8|1023.4|1024.2|1023.6|1024.4|1024|1023.8|1023.4|2754
1624286500000|2021-06-21 14:41:40|1024.4||1024.4||1024.4||1024.4||0
1624286520000|2021-06-21 14:42:00|1024.6|1023.8|1025|1024.8|1025|1024.8|1024.4|1023.8|2408
1624286530000|2021-06-21 14:42:10|1025.2|1025|1025.8|1025.2|1026|1025.2|1025.2|1025|1830
1624286540000|2021-06-21 14:42:20|1025.6||1025.6||1025.6||1025.6||0
1624286550000|2021-06-21 14:42:30|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1024.8|737
1624286570000|2021-06-21 14:42:50|1025.2|1024.8|1025.2|1024.8|1025.4|1024.8|1025.2|1024.8|487
1624286580000|2021-06-21 14:43:00|1025|1024.6|1024.4|1024|1025|1024.6|1024.4|1024|338
1624286590000|2021-06-21 14:43:10|1024.2|1023.8|1024.8|1024.6|1025|1024.6|1024.2|1023.6|3243
1624286600000|2021-06-21 14:43:20|1025|1024.4|1025|1024.6|1025|1024.6|1024.6|1024|1001
1624286610000|2021-06-21 14:43:30|1024.8||1024.8||1024.8||1024.8||0
1624286620000|2021-06-21 14:43:40|1024.6|1024.4|1025.2|1024.8|1025.2|1024.8|1024.6|1024.2|1680
1624286630000|2021-06-21 14:43:50|1025|1024.6|1025|1024.8|1025.2|1024.8|1024.6|1024.4|2503
1624286640000|2021-06-21 14:44:00||1024.6||1024.6||1024.6||1024.4|0
1624286650000|2021-06-21 14:44:10|1024.8|1024.4|1025.4|1024.8|1025.4|1025|1024.8|1024.4|1612
1624286660000|2021-06-21 14:44:20|1025.2|1024.6|1025.2|1024.6|1025.2|1024.6|1025.2|1024.6|0
1624286670000|2021-06-21 14:44:30|1025||1025||1025||1025||0
1624286680000|2021-06-21 14:44:40|1025.2|1024.8|1025|1024.8|1025.4|1024.8|1024.8|1024.4|2290
1624286690000|2021-06-21 14:44:50|1025.2||1025.4||1025.4||1025.2||2
1624286700000|2021-06-21 14:45:00|1025.2||1025.2||1025.2||1025.2||0
1624286710000|2021-06-21 14:45:10|1025.4||1025.2||1025.4||1025.2||0
1624286720000|2021-06-21 14:45:20|1025.4|1025|1025.4|1025|1025.4|1025|1025.2|1024.8|505
1624286730000|2021-06-21 14:45:30|1025.2|1024.8|1025.4|1024.8|1025.4|1025|1025.2|1024.8|476
1624286740000|2021-06-21 14:45:40|1025|1025|1025.4|1024.8|1025.4|1025|1025|1024.6|503
1624286750000|2021-06-21 14:45:50|1025.2|1024.6|1025.4|1024.8|1025.4|1024.8|1025.2|1024.6|0
1624286760000|2021-06-21 14:46:00||1025||1025||1025||1025|569
1624286770000|2021-06-21 14:46:10|1025.6|1025.2|1025.6|1025.2|1025.8|1025.6|1025.6|1025.2|4382
1624286780000|2021-06-21 14:46:20|1025.4|1025|1025.2|1024.8|1025.4|1025|1025.2|1024.8|176
1624286800000|2021-06-21 14:46:40|1025|1024.6|1024.8|1024.4|1025|1024.6|1024.8|1024.4|1162
1624286820000|2021-06-21 14:47:00|1024.6|1024.2|1024.4|1024|1024.6|1024.2|1024.4|1024|0
1624286840000|2021-06-21 14:47:20|1024.6|1024.2|1024.6|1024.2|1024.8|1024.2|1024.6|1024.2|252
1624286870000|2021-06-21 14:47:50|1024.8|1024.6|1024.8|1024.6|1024.8|1024.6|1024.8|1024.6|1572
1624286880000|2021-06-21 14:48:00|||||||||2092
1624286890000|2021-06-21 14:48:10|1025||1025||1025||1025||60
1624286910000|2021-06-21 14:48:30|1024.8|1024.4|1024.6|1024.2|1024.8|1024.6|1024.4|1024|4550
1624286940000|2021-06-21 14:49:00|1024.2|1024|1024.4|1024|1024.4|1024|1024.2|1024|0
1624286960000|2021-06-21 14:49:20|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1023.8|1023.4|49295
1624286970000|2021-06-21 14:49:30|1024|1023.6|1024|1023.6|1024.2|1023.6|1024|1023.6|252
1624286980000|2021-06-21 14:49:40|1024.2|1023.8|1024.6|1024|1024.8|1024.6|1024.2|1023.8|4732
1624286990000|2021-06-21 14:49:50|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|0
1624287000000|2021-06-21 14:50:00|1025|1024.4|1025|1024.6|1025|1024.6|1025|1024.4|939
1624287010000|2021-06-21 14:50:10|1025.2||1025||1025.2||1025||0
1624287020000|2021-06-21 14:50:20|1025.2|1025|1025.4|1025|1025.6|1025.2|1025.2|1024.8|2500
1624287030000|2021-06-21 14:50:30||1025.2||1025.2||1025.2||1025.2|0
1624287050000|2021-06-21 14:50:50|1025.2|1025|1025.2|1024.6|1025.2|1025|1025.2|1024.6|16
1624287060000|2021-06-21 14:51:00|1025|1024.4|1025|1024.4|1025|1024.4|1025|1024.4|0
1624287070000|2021-06-21 14:51:10||1024.6||1024.6||1024.6||1024.6|0
1624287090000|2021-06-21 14:51:30||1024.8||1024.6||1024.8||1024.6|0
1624287100000|2021-06-21 14:51:40|1025.2|1024.8|1025.4|1025|1025.4|1025|1025.2|1024.8|459
1624287130000|2021-06-21 14:52:10|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025|1024.8|949
1624287140000|2021-06-21 14:52:20|1025.4|1025|1026|1025.6|1026.2|1026|1025.4|1025|1495
1624287150000|2021-06-21 14:52:30|1025.8|1025.4|1025.8|1025.2|1025.8|1025.4|1025.6|1025.2|1487
1624287160000|2021-06-21 14:52:40|1025.6|1025.4|1025.6|1025|1026|1025.6|1025.4|1025|2697
1624287170000|2021-06-21 14:52:50|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|0
1624287180000|2021-06-21 14:53:00|1025|1025|1024.6|1024.2|1025|1025|1024.6|1024.2|1863
1624287200000|2021-06-21 14:53:20|1024.8|1024.4|1024.6|1024.2|1024.8|1024.4|1024.6|1024.2|535
1624287210000|2021-06-21 14:53:30|1024.8|1024.6|1024.8|1024.6|1025|1024.8|1024.8|1024.6|2698
1624287220000|2021-06-21 14:53:40|1025|1024.8|1025|1024.8|1025|1024.8|1025|1024.6|343
1624287230000|2021-06-21 14:53:50|1024.8|1024.6|1024.6|1024.2|1024.8|1024.6|1024.4|1024.2|2926
1624287240000|2021-06-21 14:54:00|1024.8||1024.8||1024.8||1024.8||0
1624287270000|2021-06-21 14:54:30|1024|1023.8|1024.2|1023.8|1024.6|1024|1023.8|1023.4|21855
1624287280000|2021-06-21 14:54:40|1024|1023.6|1023.6|1023.2|1024|1023.6|1023.6|1023.2|417
1624287290000|2021-06-21 14:54:50|1023.4|1023|1023|1022.6|1023.4|1023|1023|1022.6|0
1624287300000|2021-06-21 14:55:00||1022.4||1022.6||1022.6||1022.4|0
1624287310000|2021-06-21 14:55:10|1022.8|1022.4|1022.4|1022|1022.8|1022.4|1022.4|1022|388
1624287320000|2021-06-21 14:55:20|1022.2|1021.8|1022.2|1021.8|1022.2|1021.8|1022.2|1021.8|0
1624287330000|2021-06-21 14:55:30|1022.4|1022|1021.4|1021.2|1022.4|1022|1021.4|1021.2|1179
1624287340000|2021-06-21 14:55:40|||||||||3135
1624287350000|2021-06-21 14:55:50|1021.6||1021.8||1021.8||1021.6||556
1624287360000|2021-06-21 14:56:00|1021.6||1021.6||1021.6||1021.6||0
1624287370000|2021-06-21 14:56:10|1021.4|1021.4|1022|1021.6|1022|1021.6|1021.4|1021.4|870
1624287380000|2021-06-21 14:56:20|1022.2|1021.8|1022.4|1022|1022.4|1022|1022.2|1021.8|409
1624287400000|2021-06-21 14:56:40|1022.6|1022.2|1022.8|1022.4|1022.8|1022.4|1022.6|1022.2|1575
1624287410000|2021-06-21 14:56:50|1022.6|1022.2|1022.6|1022|1022.6|1022.2|1022.6|1022|311
1624287450000|2021-06-21 14:57:30||1022.2||1022.2||1022.2||1022.2|0
1624287490000|2021-06-21 14:58:10|1022.4||1022.4||1022.4||1022.4||0
1624287500000|2021-06-21 14:58:20||1022||1022||1022||1022|0
1624287510000|2021-06-21 14:58:30|1022.2||1022.2||1022.2||1022.2||0
1624287530000|2021-06-21 14:58:50|1022.4|1022.2|1023|1022.6|1023.2|1022.6|1022.4|1022.2|373
1624287540000|2021-06-21 14:59:00|1022.8||1023||1023||1022.8||7
1624287560000|2021-06-21 14:59:20|1023.2||1023.2||1023.2||1023.2||0
1624287570000|2021-06-21 14:59:30|1023.4|1022.8|1023.4|1023|1023.6|1023.2|1023.2|1022.8|1984
1624287580000|2021-06-21 14:59:40|1023.2|1022.8|1023|1022.8|1023.6|1023|1023|1022.8|3623
1624287590000|2021-06-21 14:59:50|1023.2||1023.2||1023.4||1023.2||1000
1624287600000|2021-06-21 15:00:00|1023.4|1023|1023.4|1023|1023.4|1023|1023.4|1023|500
1624287620000|2021-06-21 15:00:20|1023.2|1022.8|1023.4|1022.8|1023.4|1022.8|1023|1022.4|489
1624287640000|2021-06-21 15:00:40|1023.6|1023|1023.8|1023.4|1024|1023.4|1023.4|1023|2847
1624287650000|2021-06-21 15:00:50|1023.6|1023.2|1023.8|1023.2|1023.8|1023.2|1023.4|1023|792
1624287660000|2021-06-21 15:01:00||1023.4||1023.4||1023.4||1023.4|0
1624287690000|2021-06-21 15:01:30|1024|1023.6|1023.6|1023.2|1024.4|1023.8|1023.6|1023.2|2197
1624287700000|2021-06-21 15:01:40|1023.4|1023.4|1023.6|1023.2|1023.8|1023.4|1023.4|1023.2|921
1624287710000|2021-06-21 15:01:50|1023.8|1023.4|1023.6|1023.2|1023.8|1023.6|1023.6|1023.2|1097
1624287720000|2021-06-21 15:02:00|1023.8|1023.4|1023.4|1023|1023.8|1023.4|1023.4|1023|2155
1624287740000|2021-06-21 15:02:20||1023.2||1023.2||1023.2||1023.2|0
1624287770000|2021-06-21 15:02:50|1023.2|1023|1022|1021.6|1023.2|1023|1022|1021.6|7531
1624287780000|2021-06-21 15:03:00||1021.4||1021.4||1021.4||1021.4|0
1624287790000|2021-06-21 15:03:10|1021.8|1021.6|1021.6|1021.2|1021.8|1021.6|1021.6|1021.2|0
1624287800000|2021-06-21 15:03:20|1021.8|1021.4|1021.6|1021.4|1022|1021.6|1021.4|1021.2|1520
1624287810000|2021-06-21 15:03:30|1021.8|1021.2|1022|1021.4|1022|1021.6|1021.8|1021.2|1307
1624287830000|2021-06-21 15:03:50|1021.8|1021.2|1021.8|1021.2|1021.8|1021.2|1021.8|1021.2|0
1624287850000|2021-06-21 15:04:10|1021.6||1021.4||1021.6||1021.4||411
1624287860000|2021-06-21 15:04:20|1021.6||1021.6||1021.6||1021.4||0
1624287890000|2021-06-21 15:04:50|1021.8|1021.4|1022|1021.4|1022.2|1021.6|1021.6|1021.4|4274
1624287900000|2021-06-21 15:05:00||1021.6||1021.6||1021.6||1021.6|0
1624287910000|2021-06-21 15:05:10||1021.4||1021.4||1021.4||1021.4|0
1624287920000|2021-06-21 15:05:20|||||||||50
1624287930000|2021-06-21 15:05:30|1022.2|1021.6|1022.2|1021.8|1022.4|1022|1022.2|1021.6|2250
1624287940000|2021-06-21 15:05:40|1022.4|1022|1021.8|1021.4|1023|1022.4|1021.6|1021.2|7803
1624287960000|2021-06-21 15:06:00|1022|1021.2|1021.6|1021.2|1022|1021.2|1021.6|1021.2|0
1624287980000|2021-06-21 15:06:20|1021.4|1021|1020.8|1020.4|1021.4|1021|1020.8|1020.2|3445
1624287990000|2021-06-21 15:06:30|1020.6|1020.2|1020.6|1020.4|1020.6|1020.4|1020.6|1020.2|0
1624288060000|2021-06-21 15:07:40|1020.4|1020.2|1020.2|1020|1020.4|1020.2|1020|1019.6|5596
1624288070000|2021-06-21 15:07:50|1020.4|1019.8|1020|1019.6|1020.4|1019.8|1020|1019.6|213
1624288080000|2021-06-21 15:08:00|1020.2|1019.8|1020.4|1019.8|1020.6|1020.2|1020.2|1019.8|1405
1624288090000|2021-06-21 15:08:10|1020.2||1020.2||1020.2||1020.2||0
1624288100000|2021-06-21 15:08:20|1020|1019.6|1019.6|1019|1020|1019.6|1019.6|1019|674
1624288110000|2021-06-21 15:08:30|1019.4|1019.2|1019.8|1019.2|1019.8|1019.4|1019.4|1019.2|977
1624288130000|2021-06-21 15:08:50|1019.6|1019|1019.2|1019|1019.6|1019|1019.2|1019|2953
1624288140000|2021-06-21 15:09:00|1019.4|1018.8|1019.4|1019|1019.4|1019|1019.4|1018.8|6141
1624288150000|2021-06-21 15:09:10|1019.2||1019.2||1019.2||1019.2||462
1624288160000|2021-06-21 15:09:20|1019.4|1018.8|1019.2|1019|1019.4|1019|1019.2|1018.8|1515
1624288170000|2021-06-21 15:09:30|1019|1018.8|1019.2|1018.8|1019.2|1018.8|1018.8|1018.6|2793
1624288180000|2021-06-21 15:09:40|1019|1018.6|1019.2|1018.8|1019.2|1018.8|1019|1018.6|650
1624288190000|2021-06-21 15:09:50|1019|1019|1019.4|1019|1019.4|1019|1019|1018.8|653
1624288200000|2021-06-21 15:10:00|1019.2|1018.8|1018.6|1018|1019.2|1018.8|1018.2|1018|7559
1624288210000|2021-06-21 15:10:10||1018.2||1018.2||1018.2||1018.2|0
1624288220000|2021-06-21 15:10:20||1018||1018||1018||1018|0
1624288230000|2021-06-21 15:10:30|1018.4||1018.4||1018.4||1018.4||0
1624288250000|2021-06-21 15:10:50|1018.6|1018.2|1018.6|1018.2|1018.6|1018.2|1018.6|1018.2|561
1624288260000|2021-06-21 15:11:00|||||||||500
1624288270000|2021-06-21 15:11:10|1018.4||1018.6||1018.6||1018.4||0
1624288280000|2021-06-21 15:11:20|1018.8|1018.4|1019|1018.6|1019.2|1019|1018.6|1018.2|8021
1624288290000|2021-06-21 15:11:30|1019.2|1018.8|1019.8|1019.2|1019.8|1019.4|1019.2|1018.8|303
1624288300000|2021-06-21 15:11:40|1020||1019.8||1020||1019.8||0
1624288340000|2021-06-21 15:12:20|1020|1019.4|1020.2|1019.8|1020.2|1019.8|1020|1019.4|1072
1624288360000|2021-06-21 15:12:40|1020.4|1020|1020.4|1020|1020.4|1020|1020.4|1020|800
1624288370000|2021-06-21 15:12:50|1020.2|1019.8|1020|1019.8|1020.2|1019.8|1020|1019.8|0
1624288380000|2021-06-21 15:13:00|1019.8|1019.6|1020|1019.6|1020|1019.8|1019.8|1019.6|2071
1624288390000|2021-06-21 15:13:10|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1455
1624288400000|2021-06-21 15:13:20|1020|1019.6|1020|1019.8|1020|1019.8|1020|1019.6|933
1624288410000|2021-06-21 15:13:30|1020.2||1020.2||1020.2||1020.2||2470
1624288420000|2021-06-21 15:13:40|1020||1020||1020||1020||2192
1624288430000|2021-06-21 15:13:50|1020.2|1020|1020|1019.8|1020.2|1020|1020|1019.8|1000
1624288440000|2021-06-21 15:14:00|||||||||325
1624288470000|2021-06-21 15:14:30|1020.2|1020|1020.8|1020.4|1021|1020.6|1020.2|1019.8|4737
1624288490000|2021-06-21 15:14:50|1021|1020.6|1020.8|1020.6|1021.4|1020.8|1020.8|1020.6|2020
1624288520000|2021-06-21 15:15:20|1021.2|1020.8|1020.8|1020.4|1021.2|1021|1020.6|1020.4|8102
1624288580000|2021-06-21 15:16:20|1021|1020.6|1021.6|1021.2|1021.6|1021.2|1020.8|1020.6|947
1624288590000|2021-06-21 15:16:30|1021.4||1021.8||1021.8||1021.4||0
1624288600000|2021-06-21 15:16:40|1021.6||1021.6||1021.6||1021.6||0
1624288620000|2021-06-21 15:17:00|1021.8|1021.6|1021.6|1021|1022|1021.6|1021.2|1021|8835
1624288640000|2021-06-21 15:17:20|1021.4|1021.2|1021.8|1021.4|1022|1021.6|1021.4|1021.2|1829
1624288680000|2021-06-21 15:18:00|1021.6||1021.6||1021.6||1021.6||0
1624288700000|2021-06-21 15:18:20|1021.8|1021.6|1021.8|1021.4|1022|1021.6|1021.8|1021.4|1508
1624288710000|2021-06-21 15:18:30|1022||1021.8||1022||1021.8||0
1624288720000|2021-06-21 15:18:40|1022|1021.6|1022.2|1021.8|1022.2|1021.8|1022|1021.6|294
1624288750000|2021-06-21 15:19:10|1022.4|1022|1022.2|1022|1022.6|1022|1022.2|1021.8|0
1624288770000|2021-06-21 15:19:30|1022|1021.8|1021.4|1021|1022|1021.8|1021.4|1020.8|2553
1624288780000|2021-06-21 15:19:40|1021.2|1020.8|1021.4|1021|1021.4|1021|1021.2|1020.8|900
1624288790000|2021-06-21 15:19:50|1021.2|1020.8|1021.2|1020.6|1021.2|1020.8|1021|1020.6|840
1624288800000|2021-06-21 15:20:00|1021|1020.8|1020.6|1020.2|1021|1020.8|1020.6|1020.2|1627
1624288810000|2021-06-21 15:20:10|1020.8|1020.4|1020.8|1020.4|1020.8|1020.6|1020.6|1020.4|1659
1624288820000|2021-06-21 15:20:20|1020.6||1020.8||1020.8||1020.6||0
1624288830000|2021-06-21 15:20:30||1020.6||1020.6||1020.6||1020.6|461
1624288850000|2021-06-21 15:20:50|1021|1020.8|1021|1020.8|1021.2|1021|1020.8|1020.8|2441
1624288860000|2021-06-21 15:21:00|1021.2||1021.2||1021.2||1021.2||633
1624288880000|2021-06-21 15:21:20|1021.4|1021|1021.8|1021.4|1022|1021.4|1021.4|1021|2638
1624288890000|2021-06-21 15:21:30|1022|1021.6|1022|1021.6|1022.2|1021.6|1022|1021.6|876
1624288910000|2021-06-21 15:21:50|1021.8|1021.4|1022|1021.6|1022|1021.6|1021.8|1021.4|522
1624288920000|2021-06-21 15:22:00|1022.2|1021.8|1021.8|1021.6|1022.2|1021.8|1021.6|1021.4|1713
1624288930000|2021-06-21 15:22:10|1022|1021.8|1022.4|1021.8|1022.8|1022.2|1022|1021.8|283
1624288940000|2021-06-21 15:22:20|1022.6|1022|1022.4|1022|1022.6|1022|1022.4|1022|0
1624288950000|2021-06-21 15:22:30|1022.6|1022.2|1022.6|1022.2|1023|1022.6|1022.6|1022.2|1202
1624288970000|2021-06-21 15:22:50|1022.4||1022.6||1022.6||1022.4||0
1624288980000|2021-06-21 15:23:00|1022.2|1022|1022.4|1022|1022.6|1022.2|1022.2|1022|10844
1624288990000|2021-06-21 15:23:10|1022.6|1022.2|1022.8|1022.4|1023.2|1023|1022.6|1022.2|5197
1624289000000|2021-06-21 15:23:20|1022.6|1022.2|1022.6|1022.2|1022.6|1022.2|1022.6|1022.2|0
1624289020000|2021-06-21 15:23:40|1022.4||1022.4||1022.4||1022.4||0
1624289030000|2021-06-21 15:23:50|1022.6|1022.4|1022.8|1022.4|1022.8|1022.4|1022.6|1022.4|314
1624289040000|2021-06-21 15:24:00|1022.6|1022.6|1022.8|1022.6|1022.8|1022.6|1022.6|1022.6|222
1624289050000|2021-06-21 15:24:10|1022.6|1022.4|1022.8|1022.4|1022.8|1022.4|1022.6|1022.4|4525
1624289080000|2021-06-21 15:24:40||1022.6||1022.4||1022.6||1022.4|109
1624289090000|2021-06-21 15:24:50||1022.6||1022.6||1022.6||1022.6|0
1624289100000|2021-06-21 15:25:00|1022.6|1022.4|1022.6|1022.4|1022.8|1022.4|1022.6|1022.4|1191
1624289120000|2021-06-21 15:25:20|1022.8|1022.6|1022.8|1022.6|1022.8|1022.6|1022.8|1022.6|1496
1624289130000|2021-06-21 15:25:30|||||||||145
1624289140000|2021-06-21 15:25:40|1023||1022.8||1023||1022.8||1047
1624289170000|2021-06-21 15:26:10|1023|1022.8|1023.4|1022.8|1023.4|1022.8|1022.8|1022.8|1200
1624289180000|2021-06-21 15:26:20|1023.6|1023|1023.6|1023.2|1023.8|1023.2|1023.6|1023|0
1624289190000|2021-06-21 15:26:30|1023.8|1023.4|1023.8|1023.6|1024.2|1023.8|1023.8|1023.4|3566
1624289200000|2021-06-21 15:26:40|1024|1023.8|1024.4|1024|1024.6|1024|1024|1023.8|1845
1624289210000|2021-06-21 15:26:50|1024.2|1023.8|1023.8|1023.6|1024.2|1023.8|1023.8|1023.4|4393
1624289220000|2021-06-21 15:27:00|1024|1023.8|1024.2|1023.8|1024.2|1023.8|1024|1023.8|1727
1624289230000|2021-06-21 15:27:10|1024.4|1024|1024.4|1024|1024.6|1024.2|1024.4|1023.8|4050
1624289240000|2021-06-21 15:27:20|1024.6|1024.2|1025|1024.8|1025|1024.8|1024.4|1024|6815
1624289250000|2021-06-21 15:27:30|1024.8|1024.6|1024.2|1023.8|1024.8|1024.6|1024.2|1023.8|2569
1624289270000|2021-06-21 15:27:50|1024|1023.6|1024|1023.6|1024.2|1023.8|1024|1023.6|556
1624289280000|2021-06-21 15:28:00|1024.2|1023.8|1024.4|1024|1024.8|1024.4|1024.2|1023.8|3190
1624289290000|2021-06-21 15:28:10||1024.2||1024.2||1024.2||1024.2|0
1624289300000|2021-06-21 15:28:20|1024.6|1024|1024.2|1024|1024.6|1024|1024.2|1024|4134
1624289310000|2021-06-21 15:28:30|1024.4||1024.4||1024.4||1024.4||0
1624289320000|2021-06-21 15:28:40||1024.2||1024.2||1024.2||1024.2|0
1624289330000|2021-06-21 15:28:50|1024.6|1024.4|1024.8|1024.4|1025.4|1025|1024.6|1024.4|6061
1624289350000|2021-06-21 15:29:10|||||||||2019
1624289360000|2021-06-21 15:29:20|1024.6|1024.2|1024.8|1024.4|1024.8|1024.4|1024.6|1024.2|0
1624289380000|2021-06-21 15:29:40|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|3
1624289390000|2021-06-21 15:29:50|1024.8|1024|1024.8|1024.2|1024.8|1024.2|1024.8|1024|1256
1624345200000|2021-06-22 07:00:00|1026.2|1025.2|1026.2|1024.6|1029.4|1025.2|1026|1024.2|1223
1624345210000|2021-06-22 07:00:10|1026|1024.2|1025.6|1023|1026|1024.2|1025.6|1023|3913
1624345220000|2021-06-22 07:00:20|1025.4|1022.6|1023.6|1022|1025.4|1022.6|1023.6|1022|1638
1624345230000|2021-06-22 07:00:30||1022.2||1022||1022.2||1022|586
1624345240000|2021-06-22 07:00:40|1023.2|1022.2|1022.2|1022|1023.6|1022.2|1022.2|1022|6037
1624345250000|2021-06-22 07:00:50|1023.2||1023||1023.2||1023||643
1624345260000|2021-06-22 07:01:00|1022.8||1022.4||1023||1022.2||730
1624345270000|2021-06-22 07:01:10|1023|1022.4|1022.4|1022|1023.2|1022.4|1022.4|1022|2036
1624345280000|2021-06-22 07:01:20|1022.2||1022.2||1022.2||1022.2||575
1624345290000|2021-06-22 07:01:30|1023||1022.2||1023.2||1022.2||620
1624345310000|2021-06-22 07:01:50|||||||||1213
1624345340000|2021-06-22 07:02:20|1022|1021.8|1022|1021.2|1022|1021.8|1022|1021.2|2533
1624345360000|2021-06-22 07:02:40|1022.2|1021.4|1023.4|1021.4|1024.2|1021.4|1022|1021.4|1866
1624345370000|2021-06-22 07:02:50|1023.2||1023.2||1023.2||1023.2||0
1624345390000|2021-06-22 07:03:10|1023|1021.2|1023.2|1021.8|1023.2|1021.8|1022.6|1021.2|0
1624345400000|2021-06-22 07:03:20|1023.8|1023|1024|1022.4|1024.2|1023|1023.8|1021.8|940
1624345410000|2021-06-22 07:03:30||1023.2||1023.2||1023.2||1023.2|0
1624345420000|2021-06-22 07:03:40|1023.8|1022.6|1023.6|1022.2|1024.2|1022.6|1023.6|1022.2|2786
1624345440000|2021-06-22 07:04:00|1025.2|1022.4|1023.6|1022.2|1025.2|1022.8|1023.6|1022|2900
1624345450000|2021-06-22 07:04:10|1023.4|1022|1022|1021.2|1023.4|1022|1022|1021.2|1597
1624345460000|2021-06-22 07:04:20|1022.2|1021.6|1022.8|1021.6|1023|1021.8|1022.2|1021.6|801
1624345470000|2021-06-22 07:04:30|1022.6|1022.2|1022.2|1020.6|1024|1022.2|1022|1020.4|9526
1624345480000|2021-06-22 07:04:40|1021.8||1021.8||1021.8||1021.8||500
1624345490000|2021-06-22 07:04:50|1022.4|1020.8|1022.8|1021.4|1023.4|1021.4|1021.6|1020.8|1589
1624345500000|2021-06-22 07:05:00|1022.6|1021.2|1021.8|1020.8|1022.6|1021.2|1021.8|1020.6|0
1624345560000|2021-06-22 07:06:00|1022.2|1020.6|1021|1020|1022.2|1020.6|1021|1020|912
1624345570000|2021-06-22 07:06:10|1020.8|1020.2|1020.6|1019.2|1020.8|1020.2|1020.4|1019|1505
1624345580000|2021-06-22 07:06:20|1020.4|1019.4|1020.8|1019.4|1021|1019.4|1020.4|1019.2|1195
1624345590000|2021-06-22 07:06:30|1021|1019.6|1020.6|1019.8|1021|1020.2|1020.4|1019.6|261
1624345600000|2021-06-22 07:06:40|1020.8|1020|1021.2|1020.4|1023|1021|1020.8|1020|5054
1624345610000|2021-06-22 07:06:50|1020.8|1020.2|1020.4|1019.8|1020.8|1020.2|1020.4|1019.8|628
1624345630000|2021-06-22 07:07:10|1021.2|1020|1021.8|1020.6|1021.8|1020.6|1020.4|1020|2134
1624345640000|2021-06-22 07:07:20|1021.6|1020.8|1021.2|1020.4|1021.6|1020.8|1021.2|1020.4|951
1624345650000|2021-06-22 07:07:30|1021|1020.2|1021|1020.2|1021|1020.2|1021|1020.2|0
1624345660000|2021-06-22 07:07:40|1021.4|1020.4|1022.2|1021.2|1022.2|1021.2|1021.2|1020.4|190
1624345670000|2021-06-22 07:07:50|1022.4|1021.4|1022.8|1022.2|1022.8|1022.2|1022.4|1021.4|189
1624345680000|2021-06-22 07:08:00|1023.4|1022.4|1023.4|1022.6|1023.4|1022.6|1023.4|1022|608
1624345690000|2021-06-22 07:08:10|1023.2|1022.4|1023.2|1022.2|1023.2|1022.4|1023.2|1022.2|0
1624345700000|2021-06-22 07:08:20||1022.4||1022.4||1022.4||1022.4|0
1624345710000|2021-06-22 07:08:30|1023|1022.2|1023|1022|1023|1022.2|1022.8|1021.8|0
1624345740000|2021-06-22 07:09:00|1022.8||1022.8||1022.8||1022.8||0
1624345750000|2021-06-22 07:09:10|1023.4|1022.2|1023.4|1022.8|1024|1023|1023.2|1022.2|2495
1624345760000|2021-06-22 07:09:20|1023.2|1022.6|1023.2|1022.4|1023.2|1022.6|1023.2|1022.2|0
1624345780000|2021-06-22 07:09:40|1023.4|1022.6|1024|1023|1024|1023|1023.4|1022.6|289
1624345800000|2021-06-22 07:10:00|1023.8|1022.8|1022.2|1021|1023.8|1022.8|1022|1020.8|1928
1624345810000|2021-06-22 07:10:10|1021.8||1021.8||1021.8||1021.8||0
1624345830000|2021-06-22 07:10:30||1021.2||1020.8||1021.2||1020.8|0
1624345840000|2021-06-22 07:10:40|1021.6|1020.6|1021.6|1020.6|1021.6|1020.6|1021.6|1020.6|0
1624345850000|2021-06-22 07:10:50|1021.4|1020.4|1021.8|1021.2|1021.8|1021.2|1021.4|1020.4|1590
1624345870000|2021-06-22 07:11:10|1022.2|1021.4|1023|1022|1023|1022|1022.2|1021.4|1501
1624345880000|2021-06-22 07:11:20|1023.4|1022.2|1024.4|1023.2|1024.6|1023.2|1023.4|1022.2|250
1624345890000|2021-06-22 07:11:30|1024.6|1023.4|1024.8|1024|1024.8|1024|1024.6|1023.4|90
1624345910000|2021-06-22 07:11:50||1023.8||1023.8||1023.8||1023.8|0
1624345920000|2021-06-22 07:12:00|1024.6|1023.6|1024|1023|1024.6|1023.6|1024|1023|157
1624345930000|2021-06-22 07:12:10|1024.4|1023.2|1023.8|1023.2|1024.4|1023.6|1023.8|1023|1260
1624345940000|2021-06-22 07:12:20|1023.6|1023|1023.6|1023|1023.6|1023|1023.6|1023|0
1624345950000|2021-06-22 07:12:30|1023.4|1022.6|1023.4|1022.6|1023.4|1022.6|1023.4|1022.4|250
1624345970000|2021-06-22 07:12:50||1022.8||1022.8||1022.8||1022.8|0
1624345980000|2021-06-22 07:13:00|1023.8|1023|1024|1023.2|1024|1023.2|1023.8|1023|70
1624345990000|2021-06-22 07:13:10|1023.8|1023|1023.8|1022.8|1023.8|1023|1023.8|1022.6|0
1624346000000|2021-06-22 07:13:20|1024|1022.6|1024|1022.8|1024|1022.8|1024|1022.6|0
1624346020000|2021-06-22 07:13:40|1023.8|1022.6|1023.4|1022.6|1023.8|1022.6|1023.4|1022.6|0
1624346030000|2021-06-22 07:13:50|1023.2|1022.2|1023|1022|1023.2|1022.2|1023|1021.8|550
1624346060000|2021-06-22 07:14:20|1023.2|1022.2|1023|1022|1023.4|1022.4|1023|1021.8|0
1624346070000|2021-06-22 07:14:30|1022.8|1021.8|1022.8|1021.4|1022.8|1021.8|1022.8|1021.4|0
1624346080000|2021-06-22 07:14:40|1022.6|1021.6|1022.4|1021.2|1022.6|1021.6|1022.4|1021|300
1624346090000|2021-06-22 07:14:50||1021||1021||1021||1021|0
1624346100000|2021-06-22 07:15:00|1022.2|1021.2|1021.4|1020.6|1022.2|1022|1021.4|1020.4|2119
1624346110000|2021-06-22 07:15:10|1021.2|1020.4|1021|1020|1021.2|1020.4|1021|1020|2058
1624346120000|2021-06-22 07:15:20||1020.2||1020.2||1020.2||1020.2|0
1624346130000|2021-06-22 07:15:30|1021.2|1020|1021.2|1020.6|1021.2|1020.6|1021|1020|2958
1624346140000|2021-06-22 07:15:40|1021|1020.4|1020.8|1020.4|1021.2|1020.4|1020.8|1020|575
1624346150000|2021-06-22 07:15:50|1020.6|1020|1020.4|1019.8|1020.6|1020|1020|1019.8|6280
1624346170000|2021-06-22 07:16:10|1020.2||1020||1020.2||1020||1350
1624346180000|2021-06-22 07:16:20|1020.2|1020|1020.2|1019.8|1020.8|1020.2|1020.2|1019.8|11571
1624346190000|2021-06-22 07:16:30|1020.4|1020|1020.4|1019.8|1020.6|1020|1020|1019.8|2000
1624346200000|2021-06-22 07:16:40|1020.6|1020.6|1021.4|1020.6|1021.4|1020.6|1020|1020.6|724
1624346210000|2021-06-22 07:16:50|1021.2|1020.2|1020.8|1019.8|1021.2|1020.2|1020.8|1019.8|3765
1624346220000|2021-06-22 07:17:00|1020.6|1019.4|1019.8|1019|1020.6|1019.4|1019.8|1018.8|1387
1624346230000|2021-06-22 07:17:10|1020.2|1019.2|1020.2|1019.4|1020.2|1019.4|1020.2|1019.2|150
1624346240000|2021-06-22 07:17:20|1020.4|1020.2|1020.6|1019.6|1021|1020.2|1020.4|1019.4|13948
1624346250000|2021-06-22 07:17:30|1020.2|1019.4|1019.2|1018.6|1020.2|1019.4|1019.2|1018.4|4097
1624346260000|2021-06-22 07:17:40|1019.4|1019.2|1019.2|1018.6|1019.8|1019.4|1019.2|1018.6|5355
1624346270000|2021-06-22 07:17:50|1019.4|1019|1019.6|1019|1019.6|1019|1019.2|1019|394
1624346290000|2021-06-22 07:18:10|1019.8|1019.2|1019.8|1019.2|1019.8|1019.2|1019.8|1019.2|900
1624346300000|2021-06-22 07:18:20|1020|1019.4|1021.4|1020|1021.4|1020|1019.8|1019.4|1687
1624346310000|2021-06-22 07:18:30|1021.2||1021.2||1021.2||1021.2||0
1624346330000|2021-06-22 07:18:50|1021.4|1020.2|1022.4|1021.4|1022.6|1021.4|1021.2|1020.2|1673
1624346340000|2021-06-22 07:19:00|1022.6|1022|1022.8|1022|1022.8|1022.2|1022.6|1022|360
1624346350000|2021-06-22 07:19:10|1022.6|1021.6|1022.8|1022|1022.8|1022|1022.2|1021.4|400
1624346360000|2021-06-22 07:19:20|1023.2|1022.2|1023.4|1022.4|1023.8|1023.2|1022.8|1022.2|12407
1624346370000|2021-06-22 07:19:30|1023.8|1022.6|1023.6|1022.8|1023.8|1022.8|1023.6|1022.6|350
1624346390000|2021-06-22 07:19:50||1023||1023||1023||1023|0
1624346400000|2021-06-22 07:20:00|1023.4|1022.6|1023|1022.2|1023.4|1022.6|1023|1022.2|3030
1624346410000|2021-06-22 07:20:10|1023.2|1022.4|1023.4|1022.4|1023.6|1022.8|1023.2|1022.4|0
1624346420000|2021-06-22 07:20:20|1023.2|1022.2|1022.6|1021.6|1023.2|1022.2|1022.6|1021.4|1261
1624346440000|2021-06-22 07:20:40|1022.4||1022.2||1022.4||1022.2||0
1624346460000|2021-06-22 07:21:00|1022|1021.4|1022.2|1021.4|1022.2|1021.4|1021.8|1020.8|398
1624346470000|2021-06-22 07:21:10|1022|1021.2|1022|1021.2|1022|1021.2|1022|1020.8|0
1624346480000|2021-06-22 07:21:20|1022.2|1021.4|1022|1021.2|1022.2|1021.4|1022|1021.2|0
1624346490000|2021-06-22 07:21:30||1021||1020.8||1021||1020.8|0
1624346500000|2021-06-22 07:21:40||1021||1021||1021.2||1021|0
1624346510000|2021-06-22 07:21:50|1022.4|1021.2|1022.4|1021.6|1022.4|1021.6|1022.4|1021.2|1402
1624346520000|2021-06-22 07:22:00||1021.8||1021.8||1022||1021.8|0
1624346530000|2021-06-22 07:22:10|1022.2||1022.2||1022.2||1022.2||0
1624346540000|2021-06-22 07:22:20|1022.4|1022|1023.6|1022.8|1024|1023.2|1022.4|1022|779
1624346560000|2021-06-22 07:22:40|1023.8|1023|1023.6|1022.6|1023.8|1023|1023.2|1022.4|400
1624346580000|2021-06-22 07:23:00|1023.4||1023.4||1023.4||1023.4||0
1624346590000|2021-06-22 07:23:10|1023.6|1022.8|1023.8|1023|1023.8|1023|1023.6|1022.8|0
1624346610000|2021-06-22 07:23:30|1024||1024||1024||1024||0
1624346620000|2021-06-22 07:23:40|1024.2|1023.2|1024.2|1023.8|1024.4|1023.8|1024.2|1023.2|200
1624346630000|2021-06-22 07:23:50|1024.4|1024|1025|1024.2|1025|1024.2|1024.4|1024|869
1624346640000|2021-06-22 07:24:00|1024.8|1024.4|1025|1024.2|1025|1024.4|1024.8|1023.8|1022
1624346650000|2021-06-22 07:24:10|1025.2|1024.4|1026|1025.4|1026.8|1025.4|1025.2|1024.4|1000
1624346660000|2021-06-22 07:24:20|1026.2|1025.6|1027.4|1026.4|1027.6|1026.6|1026.2|1025.6|1093
1624346670000|2021-06-22 07:24:30||1026.6||1026.4||1026.6||1026|0
1624346680000|2021-06-22 07:24:40||1026.6||1026.6||1026.6||1026.4|0
1624346690000|2021-06-22 07:24:50|1027.2||1027.2||1027.2||1027.2||0
1624346700000|2021-06-22 07:25:00|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|1027.4|1026.8|11
1624346710000|2021-06-22 07:25:10|1027.2|1026.4|1027.2|1026.8|1027.2|1026.8|1026.8|1026|1116
1624346720000|2021-06-22 07:25:20|1027.6|1027|1028|1027|1028.2|1027|1027.6|1027|493
1624346730000|2021-06-22 07:25:30|1027.8||1028||1028||1027.8||0
1624346740000|2021-06-22 07:25:40|1027.8|1026.8|1027.8|1026.8|1028|1026.8|1027.8|1026.8|0
1624346750000|2021-06-22 07:25:50||1027||1026.8||1027||1026.8|0
1624346790000|2021-06-22 07:26:30||1027||1027||1027||1027|0
1624346800000|2021-06-22 07:26:40|1028.2|1027.4|1028.4|1027.4|1028.8|1027.6|1028.2|1027.4|485
1624346810000|2021-06-22 07:26:50|1028.2|1027.6|1027.6|1026.8|1028.2|1027.6|1027.6|1026.8|209
1624346820000|2021-06-22 07:27:00|1027.4|1026.4|1027.6|1026.8|1027.6|1026.8|1027.2|1026.2|627
1624346830000|2021-06-22 07:27:10|1028|1027|1028.2|1027.4|1028.4|1027.4|1027.6|1027|605
1624346840000|2021-06-22 07:27:20|1028.4||1028.2||1028.4||1028.2||0
1624346850000|2021-06-22 07:27:30|1028.4|1027.8|1028.8|1027.8|1029.4|1028|1028.4|1027.8|250
1624346870000|2021-06-22 07:27:50|1029|1028|1029|1028.4|1029|1028.4|1029|1028|250
1624346880000|2021-06-22 07:28:00|1028.8|1028.2|1028.6|1027.6|1028.8|1028.2|1028.4|1027.4|250
1624346890000|2021-06-22 07:28:10|1028.4||1028.4||1028.4||1028.4||0
1624346900000|2021-06-22 07:28:20|1028.2|1027.8|1028.2|1027.4|1028.2|1028.2|1028.2|1027.4|140
1624346910000|2021-06-22 07:28:30|1028.4|1027.6|1028.4|1028|1028.4|1028|1028.4|1027.6|200
1624346920000|2021-06-22 07:28:40|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|0
1624346930000|2021-06-22 07:28:50|1028.4||1028.4||1028.4||1028.4||0
1624346940000|2021-06-22 07:29:00|1028.6||1028.4||1028.6||1028.4||0
1624346950000|2021-06-22 07:29:10|1028|1027.4|1027.8|1027.4|1028|1027.4|1027.8|1027.4|136
1624346960000|2021-06-22 07:29:20|1028|1027.6|1028.4|1027.4|1028.6|1027.8|1028|1027.4|705
1624346970000|2021-06-22 07:29:30|1028.6|1027.6|1029.2|1028.4|1029.4|1028.4|1028.6|1027.6|550
1624346980000|2021-06-22 07:29:40|1029|1028.2|1027.8|1027.4|1029|1028.2|1027.8|1027.4|18510
1624346990000|2021-06-22 07:29:50|1028|1027|1028.4|1027.8|1028.6|1027.8|1027.8|1026.8|2468
1624347000000|2021-06-22 07:30:00|1028|1027.6|1028.8|1028.2|1029.8|1029|1028|1027.6|2998
1624347010000|2021-06-22 07:30:10|1028.4|1028|1028.2|1027.6|1028.4|1028|1028.2|1027.6|293
1624347020000|2021-06-22 07:30:20|1028.4|1027.8|1028.8|1028|1028.8|1028.2|1028.4|1027.8|1594
1624347030000|2021-06-22 07:30:30|1029.2|1028.2|1028.4|1027.8|1029.4|1028.6|1028.4|1027.8|5173
1624347040000|2021-06-22 07:30:40|1029|1028|1029.8|1029.2|1029.8|1029.2|1028.4|1028|7167
1624347050000|2021-06-22 07:30:50|1030|1029.4|1029.4|1028.6|1030|1029.6|1029.4|1028.6|786
1624347060000|2021-06-22 07:31:00|1029.6|1028.8|1029.6|1028.8|1030|1029.4|1029.6|1028.8|3566
1624347070000|2021-06-22 07:31:10||1029||1029||1029||1029|0
1624347090000|2021-06-22 07:31:30|1030|1029.2|1030|1029.4|1030|1029.8|1030|1029.2|482
1624347100000|2021-06-22 07:31:40|1029.8|1029.2|1029.8|1029|1029.8|1029.2|1029.8|1029|0
1624347120000|2021-06-22 07:32:00|1029.6|1029.4|1029|1028.2|1029.6|1029.4|1029|1028|2
1624347130000|2021-06-22 07:32:10|1028.8|1027.8|1028.8|1028|1028.8|1028|1028.8|1027.8|0
1624347170000|2021-06-22 07:32:50|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|0
1624347180000|2021-06-22 07:33:00|1028.4|1027.8|1028.2|1027.4|1028.4|1027.8|1028.2|1027.4|100
1624347190000|2021-06-22 07:33:10|1028|1027.2|1027.8|1027.4|1028|1027.4|1027.8|1027.2|0
1624347200000|2021-06-22 07:33:20|1028|1027.2|1027.6|1026.8|1028|1027.2|1027.6|1026.8|2
1624347210000|2021-06-22 07:33:30||1026.6||1026.8||1026.8||1026.6|0
1624347220000|2021-06-22 07:33:40|1028|1027|1027.4|1026.8|1028|1027.2|1027.4|1026.8|1886
1624347230000|2021-06-22 07:33:50|1027.2|1026.6|1027.2|1026.4|1027.2|1026.6|1027.2|1026.2|0
1624347240000|2021-06-22 07:34:00|1027.4|1026.2|1026.8|1026.2|1027.4|1026.2|1026.6|1026.2|755
1624347250000|2021-06-22 07:34:10|1026.6|1025.8|1026.4|1025.6|1026.6|1025.8|1026.4|1025.6|291
1624347260000|2021-06-22 07:34:20|1026.2|1025.4|1026.2|1025.6|1026.2|1025.6|1026.2|1025.4|0
1624347270000|2021-06-22 07:34:30|1026|1025.4|1025.8|1025.2|1026|1025.4|1025.8|1025.2|0
1624347280000|2021-06-22 07:34:40|1026|1025.4|1026.2|1025.6|1026.4|1025.8|1026|1025.2|2466
1624347290000|2021-06-22 07:34:50|1026.4|1025.8|1026.4|1026|1027|1026|1026.2|1025.8|1362
1624347300000|2021-06-22 07:35:00|1026.2|1025.8|1025.8|1025|1026.2|1025.8|1025.4|1024.8|2132
1624347310000|2021-06-22 07:35:10||1024.8||1024.6||1024.8||1024.4|0
1624347320000|2021-06-22 07:35:20|1025|1024.4|1024.8|1024.2|1025|1024.4|1024.8|1024|0
1624347330000|2021-06-22 07:35:30||1024||1024||1024||1024|0
1624347340000|2021-06-22 07:35:40|1025|1024.2|1025.2|1024.6|1025.2|1024.6|1025|1024.2|0
1624347350000|2021-06-22 07:35:50|1025.6|1024.4|1025.4|1024.6|1025.6|1024.6|1025.4|1024.4|0
1624347360000|2021-06-22 07:36:00||1024.4||1024.4||1024.4||1024.4|0
1624347370000|2021-06-22 07:36:10||1024.6||1024.4||1024.6||1024.4|0
1624347380000|2021-06-22 07:36:20||1024.6||1024.6||1024.6||1024.6|0
1624347390000|2021-06-22 07:36:30|1025.6|1024.8|1025.8|1025.2|1025.8|1025.2|1025.4|1024.8|648
1624347400000|2021-06-22 07:36:40|1026|1025.4|1026.6|1025.8|1026.6|1025.8|1026|1025.4|280
1624347410000|2021-06-22 07:36:50|1026.4|1025.6|1026.2|1025.6|1026.4|1025.6|1026.2|1025.6|0
1624347430000|2021-06-22 07:37:10|1026|1025.4|1026.2|1025.4|1026.2|1025.4|1025.8|1025.2|132
1624347440000|2021-06-22 07:37:20|1026.4|1025.6|1026.6|1025.8|1026.6|1025.8|1026.4|1025.6|0
1624347450000|2021-06-22 07:37:30||1026||1026.2||1026.2||1026|0
1624347460000|2021-06-22 07:37:40|1026.8|1026.4|1026.6|1026.2|1027.2|1026.4|1026.6|1026.2|1161
1624347470000|2021-06-22 07:37:50|1026.8|1026.4|1027.4|1026.6|1027.4|1026.6|1026.8|1026.4|439
1624347480000|2021-06-22 07:38:00|1027.6|1026.8|1027.6|1027|1027.8|1027|1027.4|1026.8|0
1624347500000|2021-06-22 07:38:20|1027.4|1026.6|1027.2|1026.6|1027.4|1026.8|1027.2|1026.6|335
1624347510000|2021-06-22 07:38:30|1027.4|1026.8|1027.6|1026.8|1027.6|1026.8|1027.4|1026.8|0
1624347520000|2021-06-22 07:38:40|1027.8|1027|1028|1027.4|1028.2|1027.4|1027.8|1027|0
1624347540000|2021-06-22 07:39:00|1027.8|1027.2|1027.4|1027|1027.8|1027.2|1027|1026.6|10623
1624347550000|2021-06-22 07:39:10|1027|1026.8|1027.2|1026.6|1027.4|1027|1027|1026.6|10000
1624347560000|2021-06-22 07:39:20||1027||1027||1027||1027|0
1624347580000|2021-06-22 07:39:40|1027|1026.6|1027.6|1027|1027.8|1027|1026.8|1026.2|12286
1624347590000|2021-06-22 07:39:50|1027.2|1026.8|1026.4|1025.6|1027.2|1026.8|1026.4|1025.6|2787
1624347600000|2021-06-22 07:40:00|1026.6|1025.8|1026.6|1025.8|1026.6|1025.8|1026.6|1025.6|0
1624347610000|2021-06-22 07:40:10|1026.8|1026|1026.8|1026.2|1026.8|1026.2|1026.6|1026|0
1624347620000|2021-06-22 07:40:20|1027|1026.4|1027.2|1026.6|1027.2|1026.6|1027|1026.4|1008
1624347630000|2021-06-22 07:40:30|1027|1026.4|1027.6|1027|1028.2|1028|1027|1026.4|21061
1624347640000|2021-06-22 07:40:40|1027.4|1026.8|1027|1026.4|1027.4|1026.8|1027|1026.4|1173
1624347650000|2021-06-22 07:40:50|1026.8|1026.6|1026.6|1026|1026.8|1026.6|1026.6|1026|1040
1624347660000|2021-06-22 07:41:00|1026.4|1025.8|1026.2|1025.4|1026.6|1026.2|1026.2|1025.4|1715
1624347670000|2021-06-22 07:41:10|1026|1025.6|1026.6|1026|1026.6|1026|1026|1025.6|755
1624347680000|2021-06-22 07:41:20|1026.4|1025.8|1026.6|1026.2|1026.6|1026.2|1026.4|1025.8|0
1624347690000|2021-06-22 07:41:30|1027|1026|1027.2|1026.6|1027.2|1026.6|1026.8|1026|132
1624347700000|2021-06-22 07:41:40|1027|1026.4|1027|1026.2|1027|1026.4|1027|1026.2|0
1624347710000|2021-06-22 07:41:50|1027.2|1026.4|1026|1025.4|1027.2|1026.6|1026|1025.4|445
1624347720000|2021-06-22 07:42:00|1026.2|1025.6|1026.2|1025.6|1026.6|1025.8|1026.2|1025.6|1017
1624347730000|2021-06-22 07:42:10|1026|1025.4|1026|1025.2|1026|1025.4|1026|1025.2|0
1624347740000|2021-06-22 07:42:20|1025.8|1025.4|1027|1026|1027|1026|1025.8|1025.4|672
1624347750000|2021-06-22 07:42:30|1027.2|1026.2|1027.8|1027|1028.4|1027.6|1027|1026.2|14025
1624347760000|2021-06-22 07:42:40|1027|1026.8|1028.2|1027.6|1028.2|1027.6|1027|1026.6|10560
1624347770000|2021-06-22 07:42:50|1028|1028|1029|1028|1029.6|1028.2|1028|1027.6|10000
1624347780000|2021-06-22 07:43:00|1028.6|1027.8|1028.6|1028.2|1028.6|1028.2|1028|1027.2|1903
1624347790000|2021-06-22 07:43:10|1029|1028.4|1029.4|1028.6|1029.4|1028.6|1028.8|1028.4|1588
1624347800000|2021-06-22 07:43:20||1028.8||1028.6||1028.8||1028.6|0
1624347810000|2021-06-22 07:43:30||1028.8||1028.8||1029||1028.6|0
1624347820000|2021-06-22 07:43:40||1029||1029||1029||1029|0
1624347830000|2021-06-22 07:43:50|1029.6|1029.2|1030|1029.4|1030|1029.6|1029.6|1029.2|1979
1624347840000|2021-06-22 07:44:00|1029.8|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|0
1624347850000|2021-06-22 07:44:10|1029.8|1029.4|1029.6|1029.4|1029.8|1029.4|1029.6|1029.4|0
1624347890000|2021-06-22 07:44:50|1029.4|1029.2|1029.4|1028.6|1029.6|1029.2|1029.2|1028.4|2054
1624347900000|2021-06-22 07:45:00|1029.2|1028.4|1029.2|1028.4|1029.2|1028.6|1029.2|1028.4|0
1624347910000|2021-06-22 07:45:10|1029.4|1028.6|1028.4|1028.2|1029.4|1029|1028.4|1028.2|11010
1624347930000|2021-06-22 07:45:30|1028.2|1027.8|1028|1027|1028.2|1027.8|1028|1027|0
1624347940000|2021-06-22 07:45:40||1026.8||1026.8||1026.8||1026.8|0
1624347950000|2021-06-22 07:45:50|1027.8|1027|1027.8|1027.2|1027.8|1027.2|1027.8|1027|0
1624347960000|2021-06-22 07:46:00|1027.6|1027|1027.2|1026.4|1027.6|1027|1027.2|1026.4|0
1624347970000|2021-06-22 07:46:10|1026.8|1026.6|1027.2|1026.6|1027.2|1026.6|1026.8|1026.6|250
1624347980000|2021-06-22 07:46:20|1027|1026.4|1026.2|1025.8|1027|1026.4|1026.2|1025.8|679
1624347990000|2021-06-22 07:46:30|1026|1025.6|1026|1025.2|1026|1025.8|1025.8|1025|7
1624348000000|2021-06-22 07:46:40|1025.8|1025|1025.8|1025.4|1025.8|1025.4|1025.6|1025|802
1624348010000|2021-06-22 07:46:50||1025.2||1025.2||1025.2||1025.2|0
1624348020000|2021-06-22 07:47:00|1026|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|1590
1624348030000|2021-06-22 07:47:10||1025.4||1025.4||1025.4||1025.4|0
1624348040000|2021-06-22 07:47:20|1025.8|1025.6|1025.8|1025.6|1025.8|1025.6|1025.8|1025.6|0
1624348050000|2021-06-22 07:47:30|1025.6|1025.4|1025.4|1025|1026|1025.6|1025.4|1025|1897
1624348070000|2021-06-22 07:47:50|||||||||350
1624348100000|2021-06-22 07:48:20|1025.6|1025.2|1025.8|1025.2|1026.6|1025.6|1025.6|1025|3256
1624348110000|2021-06-22 07:48:30|1025.6||1025.6||1025.6||1025.6||0
1624348120000|2021-06-22 07:48:40|1025.4|1025|1026|1025.4|1026|1025.4|1025|1024.8|3199
1624348140000|2021-06-22 07:49:00||1025.2||1025.4||1025.4||1025.2|0
1624348160000|2021-06-22 07:49:20|1026.2|1025.6|1026.6|1025.8|1026.6|1025.8|1025.8|1025.6|846
1624348170000|2021-06-22 07:49:30|1026.4|1025.6|1026.4|1025.6|1026.4|1025.6|1026.4|1025.6|0
1624348180000|2021-06-22 07:49:40|1026.6|1025.8|1027.2|1026.6|1027.2|1026.6|1026.6|1025.8|0
1624348190000|2021-06-22 07:49:50|1027.4|1026.8|1027.6|1026.8|1027.6|1026.8|1027.4|1026.8|0
1624348200000|2021-06-22 07:50:00|1027|1027|1027.4|1027|1027.6|1027|1027|1026.8|3650
1624348210000|2021-06-22 07:50:10|1027.2|1026.8|1027.2|1026.8|1027.6|1026.8|1027.2|1026.8|7
1624348220000|2021-06-22 07:50:20|1027|1026.6|1027|1026.4|1027|1026.6|1026.8|1026.4|932
1624348230000|2021-06-22 07:50:30|1026.8|1026.2|1026.4|1025.8|1026.8|1026.2|1026.4|1025.6|371
1624348240000|2021-06-22 07:50:40|1026.6|1026|1027|1026|1027|1026.2|1026.6|1026|464
1624348250000|2021-06-22 07:50:50|1027.2|1026.2|1027.2|1026.6|1027.6|1026.8|1027.2|1026.2|0
1624348260000|2021-06-22 07:51:00|1027|1026.4|1026.8|1026.2|1027|1026.6|1026.8|1026.2|8
1624348270000|2021-06-22 07:51:10|1026.6|1026|1026.4|1025.8|1026.6|1026.4|1026.4|1025.8|0
1624348280000|2021-06-22 07:51:20|1026.6|1026|1027.2|1026.4|1027.4|1026.8|1026.6|1026|700
1624348290000|2021-06-22 07:51:30|1027|1026.2|1027|1026.6|1027|1026.6|1027|1026.2|0
1624348300000|2021-06-22 07:51:40||1026.4||1026.4||1026.4||1026.4|0
1624348320000|2021-06-22 07:52:00|1026.8|1026.2|1027.6|1027|1027.6|1027|1026.6|1026|239
1624348330000|2021-06-22 07:52:10|1027.8|1027.2|1028|1027.4|1028|1027.4|1027.8|1027.2|0
1624348350000|2021-06-22 07:52:30|1028.2|1027.6|1028.4|1027.8|1028.4|1027.8|1028.2|1027.6|992
1624348360000|2021-06-22 07:52:40|1028.6|1028|1028.8|1028.2|1028.8|1028.2|1028.6|1028|0
1624348370000|2021-06-22 07:52:50||1028||1028||1028||1028|0
1624348380000|2021-06-22 07:53:00|1028.6||1028.6||1029||1028.6||0
1624348390000|2021-06-22 07:53:10|1028.4|1027.8|1027.6|1026.8|1028.4|1027.8|1027.2|1026.6|948
1624348400000|2021-06-22 07:53:20|1027.4|1026.6|1026.8|1026.2|1027.4|1026.6|1026.8|1026.2|0
1624348410000|2021-06-22 07:53:30|1026.6|1026|1026.4|1025.8|1026.6|1026|1026.4|1025.8|0
1624348420000|2021-06-22 07:53:40||1026||1026||1026||1026|0
1624348430000|2021-06-22 07:53:50|1026.2|1025.8|1026|1025.4|1026.2|1025.8|1025.8|1025.2|150
1624348440000|2021-06-22 07:54:00|1025.8|1025.2|1025.6|1025|1026|1025.2|1025.6|1025|0
1624348450000|2021-06-22 07:54:10|1025.8|1025.2|1026|1025.6|1026.2|1025.6|1025.8|1025.2|757
1624348460000|2021-06-22 07:54:20|1025.8|1025.4|1025.8|1025.2|1025.8|1025.4|1025.6|1025.2|135
1624348470000|2021-06-22 07:54:30||1025||1025.2||1025.2||1025|0
1624348480000|2021-06-22 07:54:40|1025.6|1025|1025.4|1025|1026|1025.2|1025.4|1025|3950
1624348490000|2021-06-22 07:54:50|1025.8|1025.2|1026.2|1025.4|1026.4|1025.6|1025.8|1025.2|239
1624348500000|2021-06-22 07:55:00||1025.6||1025.4||1025.6||1025.4|0
1624348510000|2021-06-22 07:55:10|1026|1025.2|1025|1024.4|1026|1025.2|1025|1024.4|900
1624348520000|2021-06-22 07:55:20|1024.8|1024.2|1024.6|1023.8|1024.8|1024.2|1024.6|1023.6|0
1624348540000|2021-06-22 07:55:40|1024.4|1023.6|1024.2|1023.6|1024.4|1024|1024.2|1023.4|913
1624348550000|2021-06-22 07:55:50|1024.4|1023.8|1025|1024.2|1025|1024.2|1024.4|1023.8|1265
1624348570000|2021-06-22 07:56:10|1025.2|1024.4|1025.8|1025|1025.8|1025|1025.2|1024.4|0
1624348580000|2021-06-22 07:56:20|1025.6|1024.8|1025.6|1025|1025.6|1025|1025.4|1024.8|0
1624348600000|2021-06-22 07:56:40|1025.8|1025.2|1026.2|1025.6|1026.2|1025.6|1025.8|1025.2|381
1624348610000|2021-06-22 07:56:50|1026.4|1025.8|1026.6|1025.8|1026.6|1025.8|1026.4|1025.8|0
1624348620000|2021-06-22 07:57:00|1026.4|1025.6|1026|1025.4|1026.4|1025.6|1025.8|1025.4|5127
1624348630000|2021-06-22 07:57:10|1026.2|1025.6|1026.2|1025.8|1026.4|1025.8|1026.2|1025.6|0
1624348640000|2021-06-22 07:57:20|1026|1025.4|1025.8|1025.4|1026|1025.6|1025.6|1025.4|5133
1624348650000|2021-06-22 07:57:30|1025.6|1025|1025.6|1024.8|1025.6|1025|1025.4|1024.8|677
1624348660000|2021-06-22 07:57:40|1025.4|1025|1025.4|1024.8|1025.4|1025|1025|1024.8|347
1624348670000|2021-06-22 07:57:50|1025.6|1025|1025.8|1025.2|1025.8|1025.2|1025.6|1025|0
1624348680000|2021-06-22 07:58:00||1025.4||1025.2||1025.6||1025.2|159
1624348690000|2021-06-22 07:58:10|1026|1025.4|1026|1025|1026|1025.4|1025.8|1025|450
1624348700000|2021-06-22 07:58:20|1026.2|1025.2|1026|1025.4|1026.2|1025.4|1026|1025.2|0
1624348710000|2021-06-22 07:58:30|1025.8|1025.2|1025.8|1024.8|1025.8|1025.2|1025.8|1024.8|0
1624348720000|2021-06-22 07:58:40|1025.6|1025.4|1025.8|1025|1025.8|1025.4|1025.6|1024.8|255
1624348740000|2021-06-22 07:59:00|1025.6|1024.8|1025.6|1025|1025.6|1025|1025.4|1024.8|10
1624348750000|2021-06-22 07:59:10|1025.8|1025.2|1025.8|1025.4|1025.8|1025.4|1025.8|1025|1204
1624348760000|2021-06-22 07:59:20|1026|1025.6|1026.6|1025.6|1026.6|1025.6|1026|1025.6|1500
1624348770000|2021-06-22 07:59:30||1025.8||1026||1026||1025.8|0
1624348800000|2021-06-22 08:00:00|1026.4|1025.8|1026.6|1026|1026.6|1026|1026.4|1025.8|0
1624348850000|2021-06-22 08:00:50|1027|1026.2|1027.2|1026.6|1027.2|1026.6|1027|1026.2|0
1624348860000|2021-06-22 08:01:00|1027.4|1026.8|1027.6|1027|1027.6|1027|1027.4|1026.8|0
1624348870000|2021-06-22 08:01:10|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|0
1624348880000|2021-06-22 08:01:20|1028|1027.4|1027.8|1027.4|1028|1027.4|1027.8|1027.4|0
1624348890000|2021-06-22 08:01:30|1028||1027.8||1028||1027.8||0
1624348900000|2021-06-22 08:01:40|1028|1027.6|1028.2|1027.6|1028.8|1028.2|1028|1027.6|1608
1624348910000|2021-06-22 08:01:50|1028|1027.4|1028.2|1027.6|1028.2|1027.8|1027.8|1027.4|810
1624348920000|2021-06-22 08:02:00|1028.4|1027.8|1028.6|1028.2|1028.6|1028.2|1028.4|1027.8|505
1624348930000|2021-06-22 08:02:10|1028.4|1027.8|1028.6|1027.8|1028.6|1027.8|1028.2|1027.6|258
1624348960000|2021-06-22 08:02:40||1028||1028||1028||1028|0
1624348980000|2021-06-22 08:03:00|1028.8|1027.8|1028.8|1028.4|1029|1028.4|1028.8|1027.8|1939
1624348990000|2021-06-22 08:03:10|1028.6|1028.2|1028.8|1028.2|1028.8|1028.2|1028.4|1027.8|830
1624349010000|2021-06-22 08:03:30|1028.6|1028|1028.8|1028.2|1028.8|1028.2|1028.4|1028|0
1624349020000|2021-06-22 08:03:40||1028||1028||1028||1028|0
1624349030000|2021-06-22 08:03:50|1028.6|1028.2|1028.6|1028|1028.6|1028.2|1028.4|1028|528
1624349040000|2021-06-22 08:04:00|1028.8||1028.8||1028.8||1028.6||0
1624349050000|2021-06-22 08:04:10|1029|1028.2|1029|1028.4|1029|1028.4|1029|1028.2|0
1624349060000|2021-06-22 08:04:20||1028.6||1028.6||1028.8||1028.6|0
1624349070000|2021-06-22 08:04:30||1028.4||1028.4||1028.4||1028.4|0
1624349080000|2021-06-22 08:04:40|1029.2|1028.6|1029.2|1028.6|1029.8|1029|1029.2|1028.6|1890
1624349090000|2021-06-22 08:04:50||1028.4||1028.4||1028.4||1028.4|0
1624349100000|2021-06-22 08:05:00|1029.4|1028.6|1029.2|1028.6|1029.4|1028.8|1029.2|1028.6|0
1624349120000|2021-06-22 08:05:20|1028.4|1028.2|1029.2|1028.2|1029.2|1028.4|1028.4|1028|2700
1624349140000|2021-06-22 08:05:40|1028.2|1028|1028.8|1028|1029.2|1028.2|1028.2|1028|2000
1624349150000|2021-06-22 08:05:50|1029|1028.2|1029|1028.2|1029.2|1028.2|1029|1028.2|0
1624349160000|2021-06-22 08:06:00|1028.8|1028.4|1029.4|1028.8|1029.4|1028.8|1028.8|1028.2|2327
1624349170000|2021-06-22 08:06:10||1029||1028.6||1029.2||1028.6|142
1624349180000|2021-06-22 08:06:20|1029.2||1029.2||1029.2||1029.2||0
1624349190000|2021-06-22 08:06:30|1029|1028.4|1029|1028.4|1029|1028.4|1028.8|1028.2|0
1624349200000|2021-06-22 08:06:40|1028.8||1029||1029||1028.8||0
1624349210000|2021-06-22 08:06:50|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|0
1624349230000|2021-06-22 08:07:10|1028.6|1028|1028.4|1028|1028.6|1028|1028.4|1028|223
1624349240000|2021-06-22 08:07:20|1028.6||1028.4||1028.6||1028.4||0
1624349250000|2021-06-22 08:07:30|1028.2|1027.6|1029|1028.4|1029|1028.4|1028.2|1027.4|1459
1624349260000|2021-06-22 08:07:40|1028.8||1029||1029||1028.8||0
1624349270000|2021-06-22 08:07:50|1028.8||1029||1029||1028.8||0
1624349280000|2021-06-22 08:08:00|1028.8|1028|1028.6|1028|1028.8|1028|1028.4|1028|228
1624349290000|2021-06-22 08:08:10|1028.4||1028.4||1028.4||1028.4||0
1624349300000|2021-06-22 08:08:20|1028.6|1028.2|1029.2|1028.6|1029.2|1028.8|1028.6|1028|304
1624349310000|2021-06-22 08:08:30|1029||1029.2||1029.2||1029||0
1624349320000|2021-06-22 08:08:40|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1029.2|1028.6|0
1624349330000|2021-06-22 08:08:50|1029.2||1029.4||1029.4||1029.2||0
1624349340000|2021-06-22 08:09:00|1029.6|1029|1029.8|1029.4|1029.8|1029.4|1029.6|1029|523
1624349370000|2021-06-22 08:09:30|1030|1029.6|1030|1029.6|1030|1029.8|1029.8|1029.4|12167
1624349380000|2021-06-22 08:09:40|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|48
1624349390000|2021-06-22 08:09:50|1029.6|1029.2|1029.4|1028.8|1029.6|1029.2|1029.4|1028.6|94
1624349410000|2021-06-22 08:10:10||1029||1029||1029||1029|0
1624349430000|2021-06-22 08:10:30||1028.8||1028.8||1028.8||1028.8|0
1624349440000|2021-06-22 08:10:40||1029||1029||1029||1029|0
1624349480000|2021-06-22 08:11:20|1029.6|1029.2|1029.8|1029.2|1030|1029.6|1029.4|1029|3783
1624349490000|2021-06-22 08:11:30|1029.6|1028.8|1029.6|1028.8|1029.6|1028.8|1029.6|1028.8|0
1624349540000|2021-06-22 08:12:20||1029||1029||1029||1029|0
1624349550000|2021-06-22 08:12:30|1029.4|1028.8|1029.6|1029|1029.6|1029|1029.2|1028.6|1050
1624349570000|2021-06-22 08:12:50|1029.4|1028.8|1028.4|1028|1029.4|1028.8|1028.4|1028|1252
1624349580000|2021-06-22 08:13:00|1028.2|1027.8|1028.2|1027.6|1028.4|1027.8|1027.6|1027.2|8024
1624349590000|2021-06-22 08:13:10|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|0
1624349610000|2021-06-22 08:13:30|1028.2|1027.6|1028|1027.6|1028.2|1027.6|1028|1027.6|2
1624349640000|2021-06-22 08:14:00|1028.2|1027.8|1028|1027.6|1028.2|1027.8|1027.8|1027.6|0
1624349650000|2021-06-22 08:14:10|1028.2|1027.8|1028.2|1028|1028.2|1028|1028.2|1027.8|0
1624349660000|2021-06-22 08:14:20|1028.4||1028.6||1028.6||1028.4||126
1624349670000|2021-06-22 08:14:30|1028.4|1027.8|1028|1027.6|1028.4|1027.8|1028|1027.6|527
1624349680000|2021-06-22 08:14:40|||||||||500
1624349700000|2021-06-22 08:15:00|1028.2|1027.8|1028.4|1027.8|1028.4|1027.8|1028.2|1027.6|191
1624349710000|2021-06-22 08:15:10||1027.6||1027.6||1027.6||1027.6|0
1624349740000|2021-06-22 08:15:40|1028.2|1027.2|1027.6|1027|1028.2|1027.2|1027.2|1026.8|1056
1624349750000|2021-06-22 08:15:50|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|0
1624349760000|2021-06-22 08:16:00|1027.6|1027|1027.8|1027|1027.8|1027.2|1027.6|1027|0
1624349770000|2021-06-22 08:16:10|1027.6||1027.6||1027.6||1027.6||0
1624349790000|2021-06-22 08:16:30|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|1027.8|1027.2|0
1624349810000|2021-06-22 08:16:50|1028|1027.4|1028.4|1028|1028.6|1028.2|1028|1027.4|1303
1624349850000|2021-06-22 08:17:30||1028.2||1028.2||1028.2||1028.2|0
1624349860000|2021-06-22 08:17:40||1028||1028||1028||1028|0
1624349870000|2021-06-22 08:17:50|1028.6|1027.8|1028.4|1028|1028.6|1028.2|1028|1027.6|8195
1624349880000|2021-06-22 08:18:00|1028.6|1028.2|1029.4|1028.8|1029.4|1028.8|1028.6|1028.2|12556
1624349890000|2021-06-22 08:18:10|1029.6|1029|1029.6|1029.2|1030|1029.2|1029.4|1029|3110
1624349900000|2021-06-22 08:18:20|1029.4|1029|1029.4|1029|1029.4|1029|1029.2|1028.8|1686
1624349910000|2021-06-22 08:18:30||1028.8||1028.8||1028.8||1028.8|0
1624349920000|2021-06-22 08:18:40||1029||1029||1029||1029|0
1624349930000|2021-06-22 08:18:50|1029.6|1029.2|1029.6|1029|1029.6|1029.4|1029.6|1029|4656
1624349940000|2021-06-22 08:19:00||1029.2||1029.2||1029.2||1029|0
1624349950000|2021-06-22 08:19:10|1029.8|1029.4|1029.8|1029.2|1030|1029.6|1029.8|1029.2|26
1624349970000|2021-06-22 08:19:30|1029.6|1029|1029.6|1029.4|1029.6|1029.4|1029.4|1029|0
1624349980000|2021-06-22 08:19:40|1029.8||1029.8||1029.8||1029.8||250
1624350010000|2021-06-22 08:20:10|1030|1029.6|1030|1029.4|1030.2|1029.6|1030|1029.4|4000
1624350020000|2021-06-22 08:20:20|1029.8||1029.6||1029.8||1029.6||0
1624350030000|2021-06-22 08:20:30|1029.4|1029|1029.6|1029|1030|1029.4|1029.4|1028.8|644
1624350040000|2021-06-22 08:20:40|1029.8||1029.8||1029.8||1029.8||0
1624350050000|2021-06-22 08:20:50|1030|1029.2|1030|1029.4|1030|1029.4|1030|1029.2|0
1624350060000|2021-06-22 08:21:00||1029.2||1029.2||1029.2||1029.2|0
1624350070000|2021-06-22 08:21:10|1029.8||1029.8||1029.8||1029.8||406
1624350080000|2021-06-22 08:21:20|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|0
1624350090000|2021-06-22 08:21:30|1029|1028.8|1029|1028.4|1029|1028.8|1029|1028.4|1415
1624350100000|2021-06-22 08:21:40|1029.2|1028.6|1029.4|1029|1029.6|1029|1029.2|1028.6|3615
1624350110000|2021-06-22 08:21:50|1029.2|1028.8|1029|1028.2|1029.4|1028.8|1029|1028.2|1765
1624350120000|2021-06-22 08:22:00||1028.4||1028.4||1028.4||1028.4|0
1624350140000|2021-06-22 08:22:20|1029.2|1028.6|1029.4|1028.8|1029.4|1028.8|1029.2|1028.6|145
1624350150000|2021-06-22 08:22:30|1029.2|1028.6|1029.2|1029|1029.2|1029|1029|1028.6|1159
1624350160000|2021-06-22 08:22:40|1029.4|1029.2|1029.6|1029.2|1029.6|1029.2|1029.4|1029.2|250
1624350170000|2021-06-22 08:22:50|1029.8|1029|1029.4|1028.8|1029.8|1029|1029.4|1028.8|380
1624350180000|2021-06-22 08:23:00|1029.2|1028.6|1029.2|1028.4|1029.2|1028.6|1029|1028.2|672
1624350190000|2021-06-22 08:23:10||1028.6||1028.6||1028.6||1028.6|0
1624350210000|2021-06-22 08:23:30|1029.4|1028.8|1029.6|1029|1029.6|1029|1029.4|1028.8|250
1624350220000|2021-06-22 08:23:40|1029.4|1028.8|1029.4|1028.8|1029.4|1028.8|1029.2|1028.4|0
1624350230000|2021-06-22 08:23:50|1029.6|1029|1029.4|1028.8|1029.6|1029|1029.4|1028.8|0
1624350250000|2021-06-22 08:24:10|1029.2|1028.6|1029.4|1028.8|1029.4|1028.8|1029.2|1028.4|0
1624350260000|2021-06-22 08:24:20|1029.6|1029|1029.8|1029|1029.8|1029.2|1029.4|1028.8|0
1624350270000|2021-06-22 08:24:30|1029.6||1029.6||1029.6||1029.6||0
1624350280000|2021-06-22 08:24:40|1029.8|1029.2|1030|1029.4|1030|1029.4|1029.8|1029|1357
1624350300000|2021-06-22 08:25:00|1029.8|1029.6|1029.4|1028.8|1030|1029.6|1029.4|1028.8|171
1624350310000|2021-06-22 08:25:10|1029.2|1028.6|1029|1028.4|1029.2|1028.6|1028.8|1028.4|0
1624350320000|2021-06-22 08:25:20||1028.2||1028.2||1028.2||1028.2|0
1624350330000|2021-06-22 08:25:30||1028.4||1028.4||1028.4||1028.4|0
1624350340000|2021-06-22 08:25:40||1028.6||1028.6||1028.6||1028.6|0
1624350350000|2021-06-22 08:25:50|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|4
1624350360000|2021-06-22 08:26:00||1028.4||1028.4||1028.4||1028.4|0
1624350370000|2021-06-22 08:26:10|1028.8|1028.2|1029.2|1028.6|1029.2|1028.6|1028.8|1028.2|500
1624350380000|2021-06-22 08:26:20|1029|1028.4|1029|1028.4|1029|1028.4|1028.4|1028.2|536
1624350390000|2021-06-22 08:26:30|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|1029|1028.6|0
1624350400000|2021-06-22 08:26:40|1029|1028.4|1029.2|1028.6|1029.2|1028.6|1029|1028.4|0
1624350410000|2021-06-22 08:26:50|1029.4|1028.4|1029.4|1028.6|1029.4|1028.6|1029.4|1028.4|0
1624350440000|2021-06-22 08:27:20|1029.2|1028.4|1029|1028.4|1029.2|1028.4|1029|1028.4|0
1624350450000|2021-06-22 08:27:30|1029.4|1028.6|1029.8|1029.2|1030|1029.6|1029.4|1028.6|2814
1624350460000|2021-06-22 08:27:40|1029.6|1029|1029.8|1029.4|1029.8|1029.4|1029.4|1029|1710
1624350470000|2021-06-22 08:27:50|1030|1029.6|1030|1029.8|1030|1029.8|1029.8|1029.4|3985
1624350480000|2021-06-22 08:28:00|1030.4|1030|1030|1029.8|1030.6|1030|1030|1029.4|2903
1624350490000|2021-06-22 08:28:10||1029.6||1029.8||1029.8||1029.4|672
1624350500000|2021-06-22 08:28:20|1030.2|1029.6|1030.2|1030|1030.2|1030|1030.2|1029.4|3434
1624350510000|2021-06-22 08:28:30|1030.4|1030.2|1030.6|1030|1030.8|1030.4|1030.2|1030|3109
1624350520000|2021-06-22 08:28:40|1030.4||1030.2||1030.4||1030.2||797
1624350530000|2021-06-22 08:28:50|1030.4||1030.4||1030.4||1030.4||358
1624350540000|2021-06-22 08:29:00|1030.6|1030.2|1030.8|1030|1030.8|1030.2|1030.6|1030|187
1624350550000|2021-06-22 08:29:10|1030.6||1030.4||1030.6||1030.4||0
1624350560000|2021-06-22 08:29:20|1030.2|1029.8|1030|1029.4|1030.2|1029.8|1030|1029.4|37
1624350570000|2021-06-22 08:29:30||1029.2||1029.2||1029.2||1029.2|0
1624350580000|2021-06-22 08:29:40||1029.4||1029.4||1029.4||1029.4|0
1624350600000|2021-06-22 08:30:00|1029.8||1029.6||1029.8||1029.6||0
1624350620000|2021-06-22 08:30:20|1029.4|1029.2|1029.2|1028.6|1029.4|1029.2|1029.2|1028.6|703
1624350630000|2021-06-22 08:30:30|1029|1028.4|1028.8|1028.2|1029|1028.4|1028.8|1028.2|0
1624350640000|2021-06-22 08:30:40|1029|1028.4|1028.8|1028.4|1029|1028.4|1028.8|1028.4|0
1624350650000|2021-06-22 08:30:50|1029|1028.6|1029|1028.6|1029.2|1028.6|1029|1028.4|0
1624350660000|2021-06-22 08:31:00|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.6|600
1624350680000|2021-06-22 08:31:20|1028.8||1028.8||1028.8||1028.8||289
1624350700000|2021-06-22 08:31:40|1028.6|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.4|3
1624350710000|2021-06-22 08:31:50|1028.6||1028.8||1028.8||1028.6||0
1624350750000|2021-06-22 08:32:30|1029|1028.6|1028.6|1028.2|1029.2|1028.8|1028.4|1028|4168
1624350760000|2021-06-22 08:32:40|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|52
1624350770000|2021-06-22 08:32:50|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028|740
1624350790000|2021-06-22 08:33:10|1028.8||1028.8||1028.8||1028.8||0
1624350800000|2021-06-22 08:33:20|1028.6||1028.6||1028.6||1028.6||0
1624350820000|2021-06-22 08:33:40|1028.4||1028.6||1028.6||1028.4||1347
1624350830000|2021-06-22 08:33:50|1028.4||1028.4||1028.4||1028.4||4550
1624350840000|2021-06-22 08:34:00|1028.2|1028|1028|1027.4|1028.2|1028|1028|1027.4|1552
1624350850000|2021-06-22 08:34:10|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|0
1624350860000|2021-06-22 08:34:20|1028||1028||1028.2||1028||600
1624350870000|2021-06-22 08:34:30|1027.8|1027.4|1027.6|1027|1027.8|1027.4|1027.6|1027|1282
1624350920000|2021-06-22 08:35:20|1027.4|1026.8|1026.8|1026.4|1027.4|1026.8|1026.8|1026.4|0
1624350970000|2021-06-22 08:36:10|1026.6|1026.2|1026.4|1025.6|1026.6|1026.2|1026.4|1025.6|48
1624350980000|2021-06-22 08:36:20||1025.8||1025.8||1025.8||1025.8|0
1624350990000|2021-06-22 08:36:30|1026.2|1025.6|1026|1025.4|1026.2|1025.8|1026|1025.4|950
1624351000000|2021-06-22 08:36:40|1025.8||1025.6||1025.8||1025.6||0
1624351010000|2021-06-22 08:36:50||1025.2||1025.2||1025.2||1025.2|500
1624351020000|2021-06-22 08:37:00||1025.4||1025.2||1025.4||1025|3
1624351030000|2021-06-22 08:37:10|1025|1024.8|1025.6|1025|1025.6|1025|1025|1024.8|31249
1624351040000|2021-06-22 08:37:20|1025.8|1025.2|1026|1025.6|1026|1025.6|1025.8|1025.2|2653
1624351050000|2021-06-22 08:37:30|1026.2|1025.8|1025.8|1025.4|1026.4|1025.8|1025.8|1025.4|353
1624351060000|2021-06-22 08:37:40||1025.6||1025.4||1025.6||1025.4|49
1624351070000|2021-06-22 08:37:50||1025.6||1025.6||1025.6||1025.6|0
1624351080000|2021-06-22 08:38:00|1025.6|1025.4|1025.4|1024.8|1025.6|1025.4|1025.4|1024.8|1135
1624351090000|2021-06-22 08:38:10|1025.6|1025|1025.6|1025|1025.6|1025|1025.6|1025|0
1624351100000|2021-06-22 08:38:20|1025.8|1025.2|1025.6|1025.2|1025.8|1025.2|1025.6|1025.2|0
1624351110000|2021-06-22 08:38:30|1025.8|1025.4|1025.6|1025.2|1025.8|1025.6|1025.6|1025.2|6
1624351120000|2021-06-22 08:38:40||1025||1025||1025||1025|0
1624351130000|2021-06-22 08:38:50|1025.4|1024.8|1024.8|1024.4|1025.4|1024.8|1024.6|1024.4|997
1624351140000|2021-06-22 08:39:00|1025||1025||1025||1025||0
1624351150000|2021-06-22 08:39:10|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|1024.6|1024.2|300
1624351170000|2021-06-22 08:39:30|1024.4|1023.8|1023.8|1023.4|1024.4|1023.8|1023.8|1023.2|1131
1624351180000|2021-06-22 08:39:40||1023.2||1023.2||1023.2||1023.2|0
1624351190000|2021-06-22 08:39:50|1023.6|1023|1023.6|1023.2|1024.2|1023.4|1023.4|1022.8|8265
1624351200000|2021-06-22 08:40:00||1023||1023.2||1023.2||1023|0
1624351210000|2021-06-22 08:40:10|1023.4|1023|1022.8|1022.4|1023.4|1023|1022.8|1022.2|730
1624351230000|2021-06-22 08:40:30|1022.6|1022.2|1022.4|1022|1022.6|1022.2|1022.4|1022|200
1624351240000|2021-06-22 08:40:40|1022.6|1022.2|1023.2|1022.4|1023.2|1022.6|1022.6|1022.2|55
1624351280000|2021-06-22 08:41:20|1023.4|1022.6|1023.8|1023.2|1024|1023.2|1023.4|1022.6|2754
1624351290000|2021-06-22 08:41:30|1023.6|1023|1023.4|1022.8|1023.6|1023|1023.4|1022.8|0
1624351340000|2021-06-22 08:42:20|||||||||100
1624351350000|2021-06-22 08:42:30|1023.2|1023|1023.2|1023|1023.4|1023|1023.2|1023|250
1624351370000|2021-06-22 08:42:50|1023|1022.8|1023.2|1022.8|1023.2|1022.8|1023|1022.8|109
1624351380000|2021-06-22 08:43:00|1023|1022.6|1023|1022.8|1023.2|1022.8|1022.8|1022.4|1403
1624351390000|2021-06-22 08:43:10|1023.2|1022.6|1023.8|1023.2|1023.8|1023.4|1023.2|1022.6|1499
1624351400000|2021-06-22 08:43:20||1023.4||1023.4||1023.4||1023.4|0
1624351430000|2021-06-22 08:43:50|1023.6|1023.2|1023.6|1023.2|1023.8|1023.2|1023.4|1022.8|92
1624351470000|2021-06-22 08:44:30|1023.8|1023.4|1023.6|1023.4|1024|1023.6|1023.6|1023.4|857
1624351490000|2021-06-22 08:44:50|1023.4|1023.2|1023.6|1023.2|1023.6|1023.2|1023.4|1023.2|69
1624351500000|2021-06-22 08:45:00|1023.4|1023|1023|1022.4|1023.4|1023|1023|1022.4|1549
1624351510000|2021-06-22 08:45:10||1022.2||1022.4||1022.4||1022.2|0
1624351520000|2021-06-22 08:45:20|1022.8|1022.2|1022.6|1022|1022.8|1022.4|1022.6|1022|0
1624351540000|2021-06-22 08:45:40|1022.4|1021.8|1022.2|1021.6|1022.4|1021.8|1021.8|1021.6|4988
1624351550000|2021-06-22 08:45:50|1022.4|1021.8|1022.4|1022.2|1022.4|1022.2|1022.2|1021.8|1494
1624351560000|2021-06-22 08:46:00|1022.6|1022|1023|1022.4|1023|1022.4|1022.6|1022|2101
1624351570000|2021-06-22 08:46:10|1022.8|1022.6|1022.6|1022.2|1022.8|1022.6|1022.4|1022.2|0
1624351580000|2021-06-22 08:46:20|1022.8|1022.4|1023.6|1023|1023.8|1023|1022.8|1022.4|0
1624351610000|2021-06-22 08:46:50|1023.8|1023.2|1024|1023.4|1024.2|1023.6|1023.8|1023.2|694
1624351630000|2021-06-22 08:47:10|1024.2|1023.6|1024|1023.6|1024.2|1023.6|1024|1023.6|0
1624351640000|2021-06-22 08:47:20|1024.2||1024||1024.2||1024||0
1624351650000|2021-06-22 08:47:30|1024.2|1023.8|1024.2|1023.8|1024.4|1023.8|1024.2|1023.8|0
1624351670000|2021-06-22 08:47:50|1024.4|1024|1024.6|1024|1024.6|1024|1024.4|1024|0
1624351680000|2021-06-22 08:48:00||1024.2||1024||1024.2||1024|0
1624351690000|2021-06-22 08:48:10|1024.4||1024.4||1024.4||1024.2||0
1624351700000|2021-06-22 08:48:20|1024.2||1024.2||1024.2||1024.2||0
1624351710000|2021-06-22 08:48:30|1024|1023.8|1024|1023.6|1024|1023.8|1024|1023.6|69
1624351720000|2021-06-22 08:48:40|1024.2|1023.4|1024|1023.6|1024.2|1023.6|1024|1023.4|0
1624351780000|2021-06-22 08:49:40|1023.8||1023.8||1023.8||1023.8||0
1624351790000|2021-06-22 08:49:50|1024||1024||1024||1024||0
1624351800000|2021-06-22 08:50:00|1023.8|1023.8|1024.4|1023.8|1024.6|1024|1023.8|1023.8|2336
1624351810000|2021-06-22 08:50:10||1024||1023.8||1024||1023.8|0
1624351830000|2021-06-22 08:50:30|1024.2|1023.6|1023.4|1023|1024.2|1023.6|1023.2|1022.8|328
1624351840000|2021-06-22 08:50:40|1023.2|1022.8|1023.6|1023|1023.8|1023.2|1023.2|1022.8|862
1624351850000|2021-06-22 08:50:50|1023.8|1023.2|1023.6|1023.2|1023.8|1023.2|1023.6|1023.2|0
1624351860000|2021-06-22 08:51:00|1023.4|1023|1023.2|1022.6|1023.4|1023|1023|1022.6|6
1624351870000|2021-06-22 08:51:10|1023.4|1022.8|1024|1023.4|1024|1023.4|1023.4|1022.8|664
1624351890000|2021-06-22 08:51:30|1023.8|1023.2|1023.2|1022.8|1023.8|1023.2|1023.2|1022.8|241
1624351900000|2021-06-22 08:51:40|||||||||200
1624351920000|2021-06-22 08:52:00|1023||1023||1023||1023||800
1624351930000|2021-06-22 08:52:10|1022.8|1022.6|1022.8|1022.4|1022.8|1022.6|1022.8|1022.2|3
1624351940000|2021-06-22 08:52:20|1023.2|1023|1023.2|1022.8|1023.4|1023|1023|1022.4|10200
1624351960000|2021-06-22 08:52:40|1023|1022.6|1023|1022.6|1023|1022.6|1023|1022.6|75
1624351970000|2021-06-22 08:52:50|1022.8|1022.4|1022.8|1022.2|1022.8|1022.4|1022.8|1022.2|88
1624351980000|2021-06-22 08:53:00|1023|1022.4|1022.8|1022.4|1023|1022.4|1022.8|1022.4|0
1624351990000|2021-06-22 08:53:10|1023|1022.2|1022.6|1022.2|1023|1022.2|1022.6|1022.2|0
1624352000000|2021-06-22 08:53:20|1022.4|1022.8|1022.4|1022.2|1023.2|1022.8|1022.4|1022.2|10880
1624352010000|2021-06-22 08:53:30|1022.6|1022|1023.2|1022.8|1023.4|1022.8|1022.6|1022|750
1624352030000|2021-06-22 08:53:50|1023|1022.6|1023|1022.6|1023|1022.6|1023|1022.6|0
1624352040000|2021-06-22 08:54:00|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|0
1624352050000|2021-06-22 08:54:10|1023.4|1023|1023.6|1023|1023.8|1023.4|1023.4|1023|842
1624352060000|2021-06-22 08:54:20|1023.8|1023.2|1024.2|1023.8|1024.2|1023.8|1023.8|1023.2|300
1624352070000|2021-06-22 08:54:30||1024||1023.6||1024||1023.6|504
1624352090000|2021-06-22 08:54:50||1023.8||1023.8||1023.8||1023.8|0
1624352100000|2021-06-22 08:55:00|1024.4||1024.4||1024.4||1024.4||0
1624352110000|2021-06-22 08:55:10|1024.2|1023.6|1024|1023.4|1024.2|1023.6|1023.6|1023.2|1614
1624352120000|2021-06-22 08:55:20||1023.6||1023.6||1023.6||1023.6|0
1624352130000|2021-06-22 08:55:30|1024.2|1024|1024.4|1024.2|1024.4|1024.2|1024.2|1024|1770
1624352140000|2021-06-22 08:55:40|1024.6|1024.4|1024.2|1023.6|1024.8|1024.4|1024.2|1023.6|8520
1624352160000|2021-06-22 08:56:00|1024.4|1023.8|1024|1023.6|1024.6|1024.2|1024|1023.6|2418
1624352180000|2021-06-22 08:56:20|1023.8|1023.4|1024|1023.4|1024|1023.4|1023.4|1023.2|830
1624352190000|2021-06-22 08:56:30|1024.2|1024|1023.6|1023.2|1024.4|1024|1023.4|1023.2|11816
1624352200000|2021-06-22 08:56:40|1023.8|1023.4|1024.2|1023.6|1024.2|1023.6|1023.8|1023.4|0
1624352210000|2021-06-22 08:56:50||1023.8||1023.6||1023.8||1023.6|0
1624352230000|2021-06-22 08:57:10|1024.4|1023.8|1024.2|1023.6|1024.4|1023.8|1024.2|1023.6|200
1624352250000|2021-06-22 08:57:30|1024.4|1023.8|1024.4|1023.8|1024.4|1023.8|1024.4|1023.8|0
1624352260000|2021-06-22 08:57:40|1024.6|1024|1024.8|1024.2|1024.8|1024.4|1024.6|1024|10715
1624352270000|2021-06-22 08:57:50||1024.4||1024.4||1024.4||1024.4|0
1624352280000|2021-06-22 08:58:00|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024|255
1624352290000|2021-06-22 08:58:10||1024||1024||1024||1024|0
1624352310000|2021-06-22 08:58:30|1024.4|1023.8|1024.4|1023.8|1024.4|1023.8|1024.4|1023.8|0
1624352340000|2021-06-22 08:59:00||1024||1024||1024||1024|97
1624352350000|2021-06-22 08:59:10|1024.6||1024.6||1024.6||1024.6||0
1624352370000|2021-06-22 08:59:30|1024.8|1024.2|1025|1024.4|1025.2|1024.6|1024.8|1024.2|500
1624352400000|2021-06-22 09:00:00|1025.2|1024.6|1025.6|1025.2|1026.2|1025.6|1025.2|1024.6|776
1624352410000|2021-06-22 09:00:10|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|0
1624352420000|2021-06-22 09:00:20|1025.6|1025.2|1025.8|1025.2|1025.8|1025.2|1025.6|1025.2|0
1624352430000|2021-06-22 09:00:30|1025.6|1025|1026|1025.4|1026|1025.4|1025.6|1025|0
1624352440000|2021-06-22 09:00:40||1025.2||1025.2||1025.2||1025.2|0
1624352450000|2021-06-22 09:00:50||1025.4||1025.4||1025.4||1025.4|0
1624352460000|2021-06-22 09:01:00||1025.6||1025.8||1025.8||1025.6|0
1624352470000|2021-06-22 09:01:10|1026.2|1026|1026|1025.4|1026.6|1026|1025.8|1025.4|1240
1624352490000|2021-06-22 09:01:30||1025.6||1025.6||1025.6||1025.6|0
1624352500000|2021-06-22 09:01:40|1026.2|1025.8|1026|1025.6|1026.2|1025.8|1026|1025.6|672
1624352510000|2021-06-22 09:01:50|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|0
1624352530000|2021-06-22 09:02:10|1026|1025.6|1026.2|1025.8|1026.2|1025.8|1026|1025.6|0
1624352540000|2021-06-22 09:02:20|1027.2|1027|1026.4|1026|1027.2|1027|1026.4|1025.8|31610
1624352550000|2021-06-22 09:02:30|1026.2|1025.8|1026|1025.8|1026.2|1025.8|1026|1025.8|1474
1624352580000|2021-06-22 09:03:00|1025.8|1025.4|1025.8|1025.2|1025.8|1025.4|1025.8|1025.2|655
1624352590000|2021-06-22 09:03:10|1025.6|1025|1025.2|1024.6|1025.6|1025|1025|1024.6|772
1624352600000|2021-06-22 09:03:20|1025|1024.4|1024.6|1024.2|1025|1024.4|1024.4|1024|850
1624352620000|2021-06-22 09:03:40|1024.4|1024.4|1024.4|1024.2|1024.6|1024.4|1024.4|1024|550
1624352630000|2021-06-22 09:03:50||1024||1023.8||1024||1023.8|0
1624352650000|2021-06-22 09:04:10||1024.2||1024.2||1024.2||1024.2|205
1624352690000|2021-06-22 09:04:50|1024.2|1024|1024.4|1024|1024.4|1024|1024|1023.6|528
1624352700000|2021-06-22 09:05:00||1023.8||1023.8||1023.8||1023.8|0
1624352710000|2021-06-22 09:05:10||1023.6||1023.6||1023.6||1023.6|0
1624352720000|2021-06-22 09:05:20||1023.8||1023.8||1023.8||1023.8|0
1624352740000|2021-06-22 09:05:40|1024.2|1023.6|1024.6|1023.8|1024.6|1024.2|1024|1023.6|3830
1624352750000|2021-06-22 09:05:50|1024.4|1023.6|1024.4|1023.8|1024.6|1024.2|1024|1023.6|3859
1624352770000|2021-06-22 09:06:10|1024.2|1023.6|1024.2|1023.6|1024.2|1023.6|1024|1023.6|0
1624352780000|2021-06-22 09:06:20|1024.4|1023.8|1024|1023.6|1024.4|1024|1024|1023.6|0
1624352790000|2021-06-22 09:06:30|1024.2|1023.8|1024.4|1023.8|1024.4|1023.8|1024.2|1023.8|0
1624352830000|2021-06-22 09:07:10|1024.6|1024|1024.6|1024.2|1024.8|1024.4|1024.6|1024|946
1624352840000|2021-06-22 09:07:20||1024||1024.2||1024.2||1024|0
1624352850000|2021-06-22 09:07:30|1024.8|1024.4|1024.8|1024.2|1024.8|1024.4|1024.8|1024.2|400
1624352860000|2021-06-22 09:07:40|1024.6|1024|1024.6|1024.2|1024.6|1024.2|1024.6|1024|0
1624352870000|2021-06-22 09:07:50|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|1024.8|1024.4|0
1624352890000|2021-06-22 09:08:10|1024.6|1024.2|1024.6|1024.2|1024.8|1024.4|1024.6|1024.2|1
1624352900000|2021-06-22 09:08:20|1024.8||1024.8||1024.8||1024.8||0
1624352910000|2021-06-22 09:08:30|1025.2|1025|1025|1024.6|1025.2|1025|1025|1024.4|7500
1624352950000|2021-06-22 09:09:10|1025.2|1024.8|1025.2|1024.8|1025.4|1024.8|1025.2|1024.8|469
1624352960000|2021-06-22 09:09:20|1025.4|1025|1025.6|1025|1025.6|1025|1025.4|1025|0
1624352970000|2021-06-22 09:09:30|1025.4|1024.8|1025.4|1025|1025.4|1025|1025.2|1024.8|1280
1624353000000|2021-06-22 09:10:00|||||||||6
1624353010000|2021-06-22 09:10:10|1025.2|1024.8|1025|1024.4|1025.2|1024.8|1025|1024.4|1508
1624353020000|2021-06-22 09:10:20|1024.8|1024.2|1024.8|1024.4|1024.8|1024.4|1024.8|1024.2|0
1624353030000|2021-06-22 09:10:30|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|0
1624353040000|2021-06-22 09:10:40|1024.8|1024.4|1025|1024.4|1025|1024.4|1024.8|1024.4|300
1624353050000|2021-06-22 09:10:50|1024.8|1024.2|1024.8|1024.4|1025|1024.4|1024.8|1024.2|0
1624353080000|2021-06-22 09:11:20|1025|1024.6|1025.2|1024.8|1025.4|1024.8|1024.8|1024.6|1602
1624353110000|2021-06-22 09:11:50|1025.4||1025.2||1025.4||1025.2||0
1624353120000|2021-06-22 09:12:00||1024.6||1024.6||1024.6||1024.6|0
1624353130000|2021-06-22 09:12:10|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|0
1624353140000|2021-06-22 09:12:20|1025.6|1025|1025.4|1025|1025.6|1025|1025.4|1025|0
1624353150000|2021-06-22 09:12:30|1025.6|1025.2|1026.4|1026|1026.6|1026|1025.6|1025.2|0
1624353160000|2021-06-22 09:12:40|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|0
1624353170000|2021-06-22 09:12:50||1025.6||1025.6||1025.6||1025.6|0
1624353180000|2021-06-22 09:13:00|1026||1026||1026||1026||0
1624353190000|2021-06-22 09:13:10|1026.2||1026.4||1026.4||1026.2||0
1624353200000|2021-06-22 09:13:20|1026.6|1025.8|1026.8|1026.4|1026.8|1026.4|1026.6|1025.8|0
1624353210000|2021-06-22 09:13:30|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|1026.6|1026.2|302
1624353240000|2021-06-22 09:14:00|1026.8|1026.4|1026.8|1026.2|1026.8|1026.4|1026.8|1026.2|0
1624353250000|2021-06-22 09:14:10|1026.6|1026.4|1026.8|1026.4|1026.8|1026.4|1026.6|1026.4|500
1624353260000|2021-06-22 09:14:20||1026.2||1026.4||1026.4||1026.2|0
1624353280000|2021-06-22 09:14:40|1027|1026.6|1027.4|1027|1027.6|1027|1027|1026.6|2515
1624353290000|2021-06-22 09:14:50||1026.8||1026.8||1026.8||1026.8|0
1624353310000|2021-06-22 09:15:10|1027.2|1026.6|1026.6|1026.2|1027.2|1026.6|1026.6|1026.2|2038
1624353340000|2021-06-22 09:15:40|1026.4||1026.4||1026.4||1026.4||490
1624353370000|2021-06-22 09:16:10|1026.6|1026.4|1026.6|1026|1026.8|1026.6|1026.4|1026|1871
1624353390000|2021-06-22 09:16:30|1026.4|1026.2|1026.4|1026|1026.4|1026.2|1026.4|1025.8|809
1624353400000|2021-06-22 09:16:40|1026.6||1026.6||1026.6||1026.6||0
1624353430000|2021-06-22 09:17:10|1026.4|1025.8|1026.4|1026.2|1026.6|1026.2|1026.4|1025.8|1265
1624353470000|2021-06-22 09:17:50|1026.2|1025.8|1026|1025.6|1026.2|1025.8|1026|1025.4|1279
1624353480000|2021-06-22 09:18:00|1025.8|1025.4|1025.4|1025|1025.8|1025.4|1025.4|1025|234
1624353490000|2021-06-22 09:18:10|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|564
1624353500000|2021-06-22 09:18:20||1024.6||1024.6||1024.6||1024.6|0
1624353520000|2021-06-22 09:18:40||1024.8||1024.6||1024.8||1024.6|0
1624353530000|2021-06-22 09:18:50||1024.8||1024.8||1024.8||1024.8|0
1624353540000|2021-06-22 09:19:00|1025|1024.6|1025|1024.8|1025|1024.8|1025|1024.4|0
1624353570000|2021-06-22 09:19:30|1024.8|1024.6|1024.8|1024.2|1024.8|1024.6|1024.8|1024.2|249
1624353580000|2021-06-22 09:19:40|1024.6|1024|1024.4|1024|1024.6|1024|1024.4|1024|100
1624353590000|2021-06-22 09:19:50|1024.6|1024.2|1024.4|1024|1024.8|1024.6|1024.2|1024|4108
1624353620000|2021-06-22 09:20:20|1024.6|1024.2|1025|1024.6|1025.4|1024.6|1024.6|1024.2|540
1624353630000|2021-06-22 09:20:30|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|0
1624353640000|2021-06-22 09:20:40|1025.4|1025|1025.8|1025.2|1025.8|1025.2|1025.4|1025|0
1624353660000|2021-06-22 09:21:00|1025.6|1025|1025.4|1024.8|1025.6|1025|1025.2|1024.8|300
1624353670000|2021-06-22 09:21:10|1025.2|1024.6|1025|1024.4|1025.2|1024.6|1024.8|1024.2|200
1624353720000|2021-06-22 09:22:00||1024.6||1024.6||1024.6||1024.6|0
1624353730000|2021-06-22 09:22:10|1025.2|1024.4|1025|1024.4|1025.2|1024.4|1025|1024.4|600
1624353770000|2021-06-22 09:22:50|||||||||200
1624353780000|2021-06-22 09:23:00||1024.2||1024.2||1024.2||1024.2|0
1624353790000|2021-06-22 09:23:10|1024.8|1024|1024.6|1024.2|1024.8|1024.2|1024.6|1024|0
1624353820000|2021-06-22 09:23:40|1024.8|1024.4|1025|1024.4|1025|1024.4|1024.6|1024.2|1608
1624353830000|2021-06-22 09:23:50|1025.2|1024.6|1025|1024.6|1025.4|1024.6|1025|1024.6|0
1624353840000|2021-06-22 09:24:00||1024.4||1024.4||1024.4||1024.4|0
1624353870000|2021-06-22 09:24:30||1024.6||1024.4||1024.6||1024.4|0
1624353900000|2021-06-22 09:25:00|1025.2|1024.6|1025|1024.4|1025.2|1024.6|1024.8|1024.4|300
1624353920000|2021-06-22 09:25:20|1024.8|1024.2|1024.6|1024.2|1024.8|1024.2|1024.6|1024.2|0
1624353930000|2021-06-22 09:25:30|1024.8|1024.4|1025|1024.4|1025|1024.4|1024.8|1024.4|0
1624353940000|2021-06-22 09:25:40|1024.8||1024.8||1024.8||1024.8||0
1624353950000|2021-06-22 09:25:50|1024.6||1024.6||1024.6||1024.6||0
1624353960000|2021-06-22 09:26:00|1024.4|1024.2|1024|1023.4|1024.4|1024.2|1024|1023.4|503
1624353970000|2021-06-22 09:26:10|1024.2|1023.6|1024.2|1023.4|1024.2|1023.6|1024.2|1023.4|0
1624353980000|2021-06-22 09:26:20|1024||1024||1024||1024||0
1624354020000|2021-06-22 09:27:00|1023.8||1023.8||1023.8||1023.8||0
1624354040000|2021-06-22 09:27:20|1024.4|1023.6|1023.6|1023.2|1024.4|1023.8|1023.6|1023.2|4915
1624354050000|2021-06-22 09:27:30|||||||||100
1624354060000|2021-06-22 09:27:40|1023.8|1023.4|1024|1023.6|1024|1023.6|1023.8|1023.4|1510
1624354070000|2021-06-22 09:27:50|1023.8|1023.4|1024|1023.6|1024|1023.6|1023.8|1023.4|402
1624354080000|2021-06-22 09:28:00|1024.2|1023.8|1024.6|1024|1024.6|1024|1024.2|1023.6|1060
1624354100000|2021-06-22 09:28:20|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|0
1624354110000|2021-06-22 09:28:30|1025|1024.4|1025|1024.6|1025.2|1024.6|1025|1024.4|0
1624354120000|2021-06-22 09:28:40|1025.2|1024.8|1025.4|1024.8|1025.4|1025|1025.2|1024.8|1000
1624354130000|2021-06-22 09:28:50|1025.2|1024.6|1025.2|1024.6|1025.2|1024.8|1025|1024.6|250
1624354140000|2021-06-22 09:29:00|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|0
1624354150000|2021-06-22 09:29:10|1025.6|1025|1025.4|1025|1025.6|1025|1025.4|1025|0
1624354160000|2021-06-22 09:29:20|||||||||100
1624354170000|2021-06-22 09:29:30|1025.6|1025.2|1026.2|1025.6|1026.2|1025.6|1025.6|1025.2|398
1624354190000|2021-06-22 09:29:50|1026.4|1025.8|1026.4|1025.8|1026.6|1026|1026.4|1025.8|300
1624354200000|2021-06-22 09:30:00|1026.2|1026|1026|1025.4|1026.4|1026|1026|1025.4|564
1624354220000|2021-06-22 09:30:20||1025.6||1025.4||1025.6||1025.4|0
1624354230000|2021-06-22 09:30:30|1025.8|1025.2|1025.4|1024.8|1025.8|1025.2|1025.2|1024.8|2147
1624354260000|2021-06-22 09:31:00|1025.2|1024.6|1025.2|1024.8|1025.2|1024.8|1025.2|1024.6|10
1624354270000|2021-06-22 09:31:10|1025|1024.6|1024.6|1024.2|1025|1024.6|1024.6|1024|220
1624354280000|2021-06-22 09:31:20|1024.4|1024|1024.4|1023.8|1024.4|1024|1024.4|1023.8|0
1624354290000|2021-06-22 09:31:30||1024||1023.6||1024||1023.6|0
1624354310000|2021-06-22 09:31:50|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|0
1624354320000|2021-06-22 09:32:00|1024||1024||1024.2||1024||800
1624354330000|2021-06-22 09:32:10|1023.8|1023.6|1023.6|1023.2|1023.8|1023.6|1023.6|1023.2|4
1624354340000|2021-06-22 09:32:20|1023.8|1023.4|1023.6|1023.2|1024|1023.4|1023.6|1023.2|500
1624354350000|2021-06-22 09:32:30|1023.4||1023.4||1023.4||1023.4||353
1624354380000|2021-06-22 09:33:00|1023.2|1023|1022.6|1022.2|1023.2|1023|1022.6|1022.2|13441
1624354390000|2021-06-22 09:33:10|1022.4||1022.4||1022.4||1022.4||0
1624354400000|2021-06-22 09:33:20|1022.2|1022|1022.2|1022|1022.2|1022|1022.2|1022|1500
1624354430000|2021-06-22 09:33:50|1022|1021.8|1022|1021.6|1022|1021.8|1022|1021.6|43
1624354440000|2021-06-22 09:34:00|1022.2|1021.8|1022.4|1022|1022.6|1022.2|1022.2|1021.8|3000
1624354450000|2021-06-22 09:34:10|1022.2|1021.8|1022.2|1021.6|1022.2|1021.8|1022.2|1021.6|0
1624354460000|2021-06-22 09:34:20||1021.8||1021.8||1021.8||1021.8|0
1624354470000|2021-06-22 09:34:30|1022.4|1022|1022.4|1022|1022.6|1022.2|1022.4|1022|2049
1624354500000|2021-06-22 09:35:00|1022.6|1022.2|1022.4|1021.8|1022.6|1022.2|1022.4|1021.8|1048
1624354510000|2021-06-22 09:35:10|1022.2|1022|1022.4|1022|1023|1022.4|1022.2|1022|5511
1624354540000|2021-06-22 09:35:40|1022.2||1022.2||1022.2||1022.2||0
1624354560000|2021-06-22 09:36:00|1022.4|1022.2|1022.2|1021.6|1022.4|1022.2|1022.2|1021.6|513
1624354570000|2021-06-22 09:36:10|1022||1022||1022||1021.8||232
1624354580000|2021-06-22 09:36:20|1022.2|1021.8|1022.8|1022.2|1022.8|1022.2|1022.2|1021.8|2106
1624354600000|2021-06-22 09:36:40|1023|1022.4|1023.4|1023|1023.4|1023|1023|1022.4|76
1624354610000|2021-06-22 09:36:50|1023.2|1023.2|1023|1022.6|1023.2|1023.2|1023|1022.6|1565
1624354620000|2021-06-22 09:37:00|1023.2|1022.4|1023.2|1022.6|1023.2|1022.6|1022.8|1022.4|0
1624354640000|2021-06-22 09:37:20|1023|1022.4|1022.8|1022.2|1023|1022.4|1022.8|1022.2|128
1624354650000|2021-06-22 09:37:30||1022||1022||1022||1022|0
1624354660000|2021-06-22 09:37:40|1022.6|1021.8|1022.4|1021.8|1022.6|1021.8|1022.4|1021.8|0
1624354670000|2021-06-22 09:37:50||1021.6||1021.6||1021.6||1021.6|0
1624354680000|2021-06-22 09:38:00|1022.2||1022||1022.2||1022||0
1624354690000|2021-06-22 09:38:10|1022.2|1021.8|1022.2|1021.8|1022.2|1021.8|1021.6|1021.4|5345
1624354700000|2021-06-22 09:38:20|1022.4|1022|1022.4|1022|1022.4|1022|1022.4|1022|0
1624354730000|2021-06-22 09:38:50||1021.8||1022||1022||1021.8|100
1624354740000|2021-06-22 09:39:00|1022.2|1021.8|1022.2|1021.8|1022.6|1022.2|1022|1021.6|6933
1624354760000|2021-06-22 09:39:20|1022|1021.6|1022|1021.4|1022|1021.6|1022|1021.4|0
1624354780000|2021-06-22 09:39:40|1021.8||1021.6||1021.8||1021.6||0
1624354790000|2021-06-22 09:39:50|1021.8|1021.6|1021.8|1021.4|1021.8|1021.6|1021.6|1021.4|2402
1624354800000|2021-06-22 09:40:00|1021.6||1021.6||1021.6||1021.6||319
1624354820000|2021-06-22 09:40:20|||||||||1400
1624354880000|2021-06-22 09:41:20|1021.4|1021.2|1021.6|1021.4|1021.6|1021.4|1021|1020.6|5900
1624354900000|2021-06-22 09:41:40|1021.8|1021.6|1021.8|1021.4|1021.8|1021.6|1021.8|1021.4|3530
1624354920000|2021-06-22 09:42:00|1022|1021.6|1021.8|1021.4|1022.2|1021.6|1021.8|1021.4|1522
1624354940000|2021-06-22 09:42:20|1022||1022||1022||1022||0
1624355000000|2021-06-22 09:43:20|1021.8|1021.2|1021.4|1021|1021.8|1021.2|1021.4|1021|305
1624355010000|2021-06-22 09:43:30|1021.8|1021.2|1022.4|1021.8|1022.4|1021.8|1021.8|1021.2|3069
1624355030000|2021-06-22 09:43:50||1022||1022.2||1022.2||1022|0
1624355040000|2021-06-22 09:44:00|1022.6|1022.4|1023.2|1022.8|1023.4|1023|1022.6|1022.4|902
1624355050000|2021-06-22 09:44:10|1023|1022.6|1023.2|1022.6|1023.2|1022.6|1022.8|1022.4|221
1624355070000|2021-06-22 09:44:30||1022.8||1022.8||1022.8||1022.8|0
1624355090000|2021-06-22 09:44:50|1023.4|1023|1023.2|1022.8|1023.4|1023|1023.2|1022.8|602
1624355100000|2021-06-22 09:45:00|1023.6|1023.4|1023|1022.6|1023.6|1023.4|1023|1022.6|8562
1624355120000|2021-06-22 09:45:20||1022.4||1022.4||1022.4||1022.4|0
1624355130000|2021-06-22 09:45:30|1022.8|1022.8|1022.2|1021.8|1022.8|1022.8|1022.2|1021.8|934
1624355140000|2021-06-22 09:45:40||1021.6||1021.6||1021.6||1021.6|0
1624355150000|2021-06-22 09:45:50||1021.8||1021.8||1021.8||1021.8|0
1624355160000|2021-06-22 09:46:00|1022|1021.6|1022|1021.6|1022|1021.6|1022|1021.6|0
1624355170000|2021-06-22 09:46:10||1021.8||1021.8||1021.8||1021.8|0
1624355190000|2021-06-22 09:46:30|1022.2||1022.2||1022.2||1022||3287
1624355210000|2021-06-22 09:46:50|1022|1021.6|1022|1021.6|1022|1021.6|1022|1021.4|0
1624355220000|2021-06-22 09:47:00|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|128
1624355230000|2021-06-22 09:47:10|1022|1021.6|1021.8|1021.6|1022|1021.6|1021.8|1021.6|0
1624355240000|2021-06-22 09:47:20|1022|1021.8|1022|1021.8|1022|1021.8|1022|1021.8|1068
1624355280000|2021-06-22 09:48:00|1022.2|1022|1022.4|1022|1022.6|1022|1022.2|1021.8|1378
1624355290000|2021-06-22 09:48:10|1022.2|1021.8|1022.6|1022|1022.6|1022|1022.2|1021.8|577
1624355300000|2021-06-22 09:48:20|1022.8|1022.2|1023|1022.4|1023|1022.4|1022.8|1022.2|32
1624355310000|2021-06-22 09:48:30||1022.6||1022.6||1022.6||1022.6|0
1624355320000|2021-06-22 09:48:40|1022.8|1022.4|1022.6|1022.2|1022.8|1022.4|1022.6|1022.2|1306
1624355340000|2021-06-22 09:49:00|1022.4|1022|1022.6|1022.2|1022.6|1022.4|1022.4|1022|823
1624355350000|2021-06-22 09:49:10|1022.8|1022.4|1022.8|1022.6|1023|1022.6|1022.8|1022.4|1842
1624355360000|2021-06-22 09:49:20|1023||1023||1023||1023||273
1624355390000|2021-06-22 09:49:50|1023.2|1022.8|1023.4|1022.8|1023.4|1023|1023.2|1022.8|469
1624355400000|2021-06-22 09:50:00|1023.6|1023|1023.4|1023|1023.6|1023.2|1023.4|1023|1188
1624355410000|2021-06-22 09:50:10|1023.2|1023.2|1023.2|1022.8|1023.2|1023.2|1023.2|1022.8|3
1624355420000|2021-06-22 09:50:20||1022.6||1022.6||1022.6||1022.6|0
1624355440000|2021-06-22 09:50:40|1023|1022.8|1023|1022.4|1023|1022.8|1022.4|1022|2880
1624355450000|2021-06-22 09:50:50|1022.8|1022.6|1023|1022.4|1023|1022.6|1022.8|1022.4|0
1624355470000|2021-06-22 09:51:10|1022.6||1022.6||1022.6||1022.6||0
1624355490000|2021-06-22 09:51:30|1022.8||1022.6||1022.8||1022.6||786
1624355500000|2021-06-22 09:51:40|1022.4|1022.2|1022.6|1022.2|1022.6|1022.2|1022.4|1022|2898
1624355520000|2021-06-22 09:52:00|||||||||100
1624355580000|2021-06-22 09:53:00|1022.8|1022.4|1023|1022.8|1023.2|1022.8|1022.8|1022.4|1683
1624355590000|2021-06-22 09:53:10|1023.2|1023|1023|1022.6|1023.2|1023|1023|1022.6|12003
1624355600000|2021-06-22 09:53:20|1022.8|1022.4|1022.8|1022.2|1023|1022.4|1022.6|1022.2|602
1624355620000|2021-06-22 09:53:40|1022.6||1022.6||1022.6||1022.6||0
1624355650000|2021-06-22 09:54:10|1022.8|1022.4|1023.2|1022.8|1023.2|1022.8|1022.6|1022.4|3454
1624355660000|2021-06-22 09:54:20|1023|1022.6|1023|1022.6|1023.2|1022.8|1023|1022.6|977
1624355670000|2021-06-22 09:54:30|1023.2||1023.2||1023.2||1023.2||0
1624355680000|2021-06-22 09:54:40|1023||1023||1023||1023||0
1624355700000|2021-06-22 09:55:00|1022.8||1023||1023||1022.8||0
1624355710000|2021-06-22 09:55:10|1023.2|1022.8|1023.4|1022.8|1023.6|1022.8|1023.2|1022.8|0
1624355750000|2021-06-22 09:55:50|1023.6|1023|1023.6|1023|1023.8|1023.4|1023.6|1023|252
1624355770000|2021-06-22 09:56:10|1023.4|1023.2|1023.4|1023|1023.6|1023.2|1023.4|1023|0
1624355780000|2021-06-22 09:56:20|||||||||150
1624355800000|2021-06-22 09:56:40|1023.2|1022.8|1023.2|1023|1023.2|1023|1023.2|1022.8|0
1624355820000|2021-06-22 09:57:00|1023|1022.8|1022.8|1022.2|1023|1022.8|1022.8|1022.2|230
1624355830000|2021-06-22 09:57:10|1022.6|1022|1022.6|1022.2|1022.6|1022.2|1022.4|1022|584
1624355870000|2021-06-22 09:57:50|1022.4|1022|1022.6|1022.2|1022.6|1022.2|1022.4|1022|994
1624355880000|2021-06-22 09:58:00||1022||1022||1022||1022|0
1624355890000|2021-06-22 09:58:10|1022.4|1022.2|1022.6|1022.2|1022.6|1022.2|1022.4|1022.2|404
1624355910000|2021-06-22 09:58:30|1022.4|1022|1022.4|1022|1022.4|1022|1022.4|1022|0
1624355920000|2021-06-22 09:58:40|1022.6||1022.6||1022.6||1022.6||0
1624355930000|2021-06-22 09:58:50||1022.2||1022||1022.2||1022|0
1624355940000|2021-06-22 09:59:00|1022.8|1022.2|1022.8|1022.2|1023|1022.4|1022.6|1022.2|1290
1624355950000|2021-06-22 09:59:10|1022.6|1022.4|1022.4|1022|1022.6|1022.4|1022.4|1022|51
1624356000000|2021-06-22 10:00:00||1022.2||1022||1022.2||1022|0
1624356020000|2021-06-22 10:00:20|1022.2|1021.8|1021.8|1021.4|1022.2|1021.8|1021.8|1021.4|2937
1624356030000|2021-06-22 10:00:30|1021.6||1021.6||1021.8||1021.6||4704
1624356050000|2021-06-22 10:00:50|||||||||592
1624356060000|2021-06-22 10:01:00|1021.4|1021.2|1021.4|1021|1021.4|1021.2|1021.4|1021|1070
1624356100000|2021-06-22 10:01:40|1021.2|1021.2|1021.2|1021|1021.4|1021.2|1021.2|1021|1236
1624356110000|2021-06-22 10:01:50|1021.8|1021.2|1021.6|1021|1021.8|1021.4|1021.2|1021|6059
1624356120000|2021-06-22 10:02:00|1021.8|1021.2|1022.2|1021.6|1022.2|1021.6|1021.8|1021.2|0
1624356130000|2021-06-22 10:02:10|1022.4|1021.8|1022.4|1021.8|1022.4|1021.8|1022.4|1021.8|0
1624356140000|2021-06-22 10:02:20|1022.6|1022|1022.6|1022.2|1022.8|1022.2|1022.6|1022|0
1624356150000|2021-06-22 10:02:30|1022.4|1022|1022.6|1022.2|1022.6|1022.2|1022.4|1022|250
1624356160000|2021-06-22 10:02:40|1022.8|1022.4|1023.6|1023|1023.6|1023|1022.8|1022.4|250
1624356180000|2021-06-22 10:03:00||1023.2||1023.2||1023.2||1023.2|0
1624356190000|2021-06-22 10:03:10|1023.8|1023.4|1024.2|1023.8|1024.4|1023.8|1023.8|1023.4|449
1624356210000|2021-06-22 10:03:30|1024|1024|1024.8|1024.2|1024.8|1024.2|1024|1024|151
1624356220000|2021-06-22 10:03:40|1024.6|1024|1024.6|1024|1024.6|1024|1024.6|1024|0
1624356240000|2021-06-22 10:04:00|||||||||15
1624356270000|2021-06-22 10:04:30|1025|1024.4|1025|1024.8|1025|1024.8|1025|1024.4|487
1624356280000|2021-06-22 10:04:40||1024.6||1024.8||1024.8||1024.6|0
1624356300000|2021-06-22 10:05:00|1025.2|1025|1025.4|1024.8|1025.6|1025|1025.2|1024.8|37
1624356310000|2021-06-22 10:05:10|1025.6|1025|1025.8|1025.2|1025.8|1025.2|1025.6|1025|500
1624356320000|2021-06-22 10:05:20|1025.6|1025.4|1026|1025.4|1026|1025.4|1025.6|1025.4|0
1624356330000|2021-06-22 10:05:30|1026.2|1025.6|1026.6|1026|1026.8|1026.2|1026.2|1025.6|2244
1624356340000|2021-06-22 10:05:40||1025.8||1025.8||1025.8||1025.8|0
1624356370000|2021-06-22 10:06:10|1026.4|1026|1026.2|1025.8|1026.4|1026|1026.2|1025.8|0
1624356390000|2021-06-22 10:06:30|1026.6|1026|1026.6|1026|1026.6|1026.2|1026.6|1026|1074
1624356410000|2021-06-22 10:06:50||1025.8||1025.8||1025.8||1025.8|0
1624356420000|2021-06-22 10:07:00|1026.4|1026|1026.4|1026|1026.4|1026|1026.2|1026|0
1624356430000|2021-06-22 10:07:10|1026.6||1026.6||1026.6||1026.6||0
1624356440000|2021-06-22 10:07:20|1026.2||1026.2||1026.2||1026.2||0
1624356490000|2021-06-22 10:08:10|1026|1025.8|1026|1025.4|1026|1025.8|1026|1025.4|302
1624356520000|2021-06-22 10:08:40||1025.6||1025.6||1025.6||1025.6|0
1624356540000|2021-06-22 10:09:00|1026.2|1025.8|1026|1025.8|1026.2|1026|1026|1025.6|997
1624356550000|2021-06-22 10:09:10||1025.6||1025.6||1025.6||1025.6|200
1624356600000|2021-06-22 10:10:00|1026.2|1025.8|1026.2|1025.8|1026.2|1026|1026.2|1025.8|1859
1624356610000|2021-06-22 10:10:10|1026|1025.6|1026|1025.8|1026|1025.8|1026|1025.6|928
1624356620000|2021-06-22 10:10:20||1025.6||1025.6||1025.6||1025.6|504
1624356650000|2021-06-22 10:10:50|1025.8|1025.4|1025.6|1025.2|1025.8|1025.4|1025.6|1025.2|2477
1624356680000|2021-06-22 10:11:20|1025.8|1025.4|1026.2|1026|1026.2|1026|1025.8|1025.4|2679
1624356690000|2021-06-22 10:11:30|1026.4|1026.2|1026.6|1026.2|1026.8|1026.2|1026.4|1026|3191
1624356700000|2021-06-22 10:11:40|1026.2|1026.4|1027|1026.8|1027.2|1026.8|1026.2|1026|2886
1624356710000|2021-06-22 10:11:50|1026.8|1026|1025.4|1025|1026.8|1026|1025.4|1025|7988
1624356720000|2021-06-22 10:12:00||1025.2||1025.2||1025.2||1025.2|0
1624356730000|2021-06-22 10:12:10|1025.2|1025|1025.4|1024.8|1025.4|1025|1025|1024.8|25261
1624356740000|2021-06-22 10:12:20|1025.2|1024.6|1024.6|1024|1025.2|1024.6|1024.6|1024|900
1624356760000|2021-06-22 10:12:40|1024.8|1024.2|1025.2|1024.6|1025.2|1025|1024.6|1024.2|2439
1624356770000|2021-06-22 10:12:50|1025|1024.4|1025.4|1024.8|1025.4|1024.8|1024.8|1024.4|503
1624356780000|2021-06-22 10:13:00|1025.6|1025|1025.8|1025.4|1025.8|1025.4|1025.6|1025|618
1624356820000|2021-06-22 10:13:40|1025.6|1025.2|1025.4|1025|1025.6|1025.2|1025.2|1024.8|168
1624356840000|2021-06-22 10:14:00|1026|1025.2|1025.8|1025.2|1026|1025.4|1025.8|1025.2|4800
1624356850000|2021-06-22 10:14:10|1025.6|1025|1025.4|1025|1025.8|1025.2|1025.4|1025|250
1624356860000|2021-06-22 10:14:20|1025.6|1025.2|1025.4|1025|1025.8|1025.2|1025.4|1024.8|1000
1624356880000|2021-06-22 10:14:40|1025.6|1025.2|1026|1025.4|1026|1025.4|1025.6|1025.2|984
1624356890000|2021-06-22 10:14:50|1025.8|1025.2|1025.8|1025.4|1025.8|1025.4|1025.8|1025.2|0
1624356900000|2021-06-22 10:15:00|1026|1025.6|1026|1025.6|1026|1025.6|1026|1025.6|0
1624356930000|2021-06-22 10:15:30|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.4|586
1624356940000|2021-06-22 10:15:40|1025.6|1025.2|1025.4|1025|1025.6|1025.2|1025.4|1025|482
1624356950000|2021-06-22 10:15:50|1025.6|1025.2|1025.8|1025.2|1025.8|1025.2|1025.4|1025.2|250
1624356970000|2021-06-22 10:16:10|1026|1025.4|1026|1025.4|1026.2|1025.4|1026|1025.4|0
1624356980000|2021-06-22 10:16:20|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|0
1624356990000|2021-06-22 10:16:30||1025.4||1025.2||1025.4||1025.2|0
1624357000000|2021-06-22 10:16:40||1025.4||1025.2||1025.4||1025.2|0
1624357010000|2021-06-22 10:16:50|1025.6|1025|1025.6|1025|1025.6|1025|1025.6|1025|0
1624357020000|2021-06-22 10:17:00|1025.4|1025.2|1025.2|1025|1025.4|1025.2|1025.2|1024.6|235
1624357030000|2021-06-22 10:17:10|1025.4|1024.8|1025.4|1024.8|1025.4|1025.2|1025.2|1024.6|2625
1624357040000|2021-06-22 10:17:20|1025.2|1024.6|1024.8|1024.2|1025.2|1024.6|1024.8|1024.2|0
1624357070000|2021-06-22 10:17:50|1024.6|1024|1024.2|1024|1024.6|1024|1024.2|1023.8|10236
1624357080000|2021-06-22 10:18:00||1023.8||1023.8||1023.8||1023.8|2
1624357100000|2021-06-22 10:18:20|1024||1024||1024.2||1024||36
1624357120000|2021-06-22 10:18:40|||||||||346
1624357140000|2021-06-22 10:19:00|1023.8|1023.6|1023.6|1023.4|1023.8|1023.6|1023.6|1023.2|1597
1624357160000|2021-06-22 10:19:20|1023.4|1023|1022.8|1022.4|1023.4|1023|1022.8|1022.2|10283
1624357170000|2021-06-22 10:19:30||1022.2||1022.2||1022.2||1022.2|0
1624357180000|2021-06-22 10:19:40||1022||1022||1022||1022|0
1624357200000|2021-06-22 10:20:00||1022.2||1022.2||1022.2||1022.2|0
1624357210000|2021-06-22 10:20:10||1022.4||1022.4||1022.4||1022.4|0
1624357220000|2021-06-22 10:20:20|1022.6||1022.6||1022.6||1022.6||0
1624357240000|2021-06-22 10:20:40|1022.4|1022|1022.6|1022.2|1022.6|1022.2|1022.4|1022|1960
1624357250000|2021-06-22 10:20:50|1022.8|1022.4|1022.4|1022|1022.8|1022.4|1022.4|1022|250
1624357260000|2021-06-22 10:21:00|1022.8|1022.2|1022.6|1022.2|1022.8|1022.2|1022.6|1022.2|2443
1624357270000|2021-06-22 10:21:10||1022||1022||1022||1022|0
1624357280000|2021-06-22 10:21:20|1022.8|1022.2|1022.8|1022.2|1022.8|1022.4|1022.8|1022.2|0
1624357310000|2021-06-22 10:21:50|1023|1022.4|1023.4|1022.6|1023.4|1022.6|1023|1022.4|774
1624357340000|2021-06-22 10:22:20|1023.6|1022.8|1024|1023.6|1024.4|1023.8|1023.6|1022.8|500
1624357350000|2021-06-22 10:22:30||1023.4||1023.4||1023.4||1023.4|0
1624357420000|2021-06-22 10:23:40|1024.2|1023.6|1024.4|1023.8|1024.6|1024|1024|1023.6|1236
1624357430000|2021-06-22 10:23:50||1023.6||1023.8||1023.8||1023.6|0
1624357450000|2021-06-22 10:24:10|1024|1023.4|1023.8|1023.4|1024|1023.4|1023.4|1023.2|849
1624357460000|2021-06-22 10:24:20||1023.2||1023.2||1023.2||1023.2|0
1624357470000|2021-06-22 10:24:30|1023.6||1023.6||1023.6||1023.6||0
1624357480000|2021-06-22 10:24:40|1023.4||1023.4||1023.4||1023.4||0
1624357490000|2021-06-22 10:24:50||1023||1022.6||1023||1022.6|3
1624357500000|2021-06-22 10:25:00|1023.2||1023.2||1023.2||1023||0
1624357520000|2021-06-22 10:25:20|1023|1022.4|1022.6|1022.2|1023|1022.4|1022.6|1022|470
1624357530000|2021-06-22 10:25:30|1022.8|1022.4|1023|1022.4|1023|1022.4|1022.8|1022.4|454
1624357540000|2021-06-22 10:25:40|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|0
1624357550000|2021-06-22 10:25:50|1022.6||1022.6||1022.6||1022.6||0
1624357560000|2021-06-22 10:26:00|1022.8|1022.6|1022.8|1022.6|1022.8|1022.6|1022.6|1022.6|2393
1624357610000|2021-06-22 10:26:50|1023|1022.8|1022.8|1022.6|1023|1022.8|1022.8|1022.6|665
1624357620000|2021-06-22 10:27:00|1023|1022.8|1023.4|1022.8|1023.4|1023|1023|1022.8|1643
1624357630000|2021-06-22 10:27:10||1023||1022.8||1023||1022.8|0
1624357680000|2021-06-22 10:28:00|1023|1022.6|1023.4|1023|1023.4|1023|1023|1022.6|250
1624357690000|2021-06-22 10:28:10|1023.2|1022.8|1023.2|1022.8|1023.4|1022.8|1023.2|1022.6|3028
1624357710000|2021-06-22 10:28:30||1023||1023||1023||1023|0
1624357740000|2021-06-22 10:29:00|1023.4||1023.4||1023.6||1023.4||1892
1624357770000|2021-06-22 10:29:30|1023.6|1023.2|1023.8|1023.2|1023.8|1023.4|1023.6|1023.2|0
1624357790000|2021-06-22 10:29:50|1023.6|1023|1023.6|1023|1023.6|1023|1023.6|1023|0
1624357800000|2021-06-22 10:30:00|1023.8|1023.2|1023.8|1023.2|1023.8|1023.2|1023.8|1023.2|0
1624357860000|2021-06-22 10:31:00|1024|1023.4|1024|1023.4|1024|1023.4|1024|1023.4|0
1624357870000|2021-06-22 10:31:10|1023.8|1023.6|1023.8|1023.4|1024|1023.6|1023.8|1023.4|1192
1624357880000|2021-06-22 10:31:20||1023.6||1023.6||1023.6||1023.6|0
1624357920000|2021-06-22 10:32:00|1023.6|1023.2|1023.4|1023|1023.6|1023.2|1023.4|1023|221
1624357950000|2021-06-22 10:32:30|1023.6|1023.2|1023.6|1023.2|1023.8|1023.2|1023.6|1023.2|500
1624357960000|2021-06-22 10:32:40|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|0
1624357970000|2021-06-22 10:32:50|1024|1023.6|1023.8|1023.4|1024|1023.6|1023.8|1023.4|0
1624357980000|2021-06-22 10:33:00|1023.6|1023.2|1023.4|1022.8|1023.8|1023.4|1023.4|1022.8|1784
1624358020000|2021-06-22 10:33:40||1023||1023||1023||1023|0
1624358030000|2021-06-22 10:33:50|1023.6|1023.2|1023.8|1023.2|1024|1023.8|1023.6|1023.2|2779
1624358040000|2021-06-22 10:34:00||1023.4||1023.2||1023.4||1023.2|0
1624358090000|2021-06-22 10:34:50||1023||1023||1023||1022.8|0
1624358100000|2021-06-22 10:35:00||1023.2||1023.2||1023.2||1023.2|0
1624358110000|2021-06-22 10:35:10|1023.6|1023.4|1023.8|1023.2|1023.8|1023.4|1023.6|1023.2|206
1624358120000|2021-06-22 10:35:20|1023.6||1023.6||1023.6||1023.6||0
1624358150000|2021-06-22 10:35:50|1023.8|1023.4|1023.8|1023.4|1024|1023.6|1023.8|1023.4|720
1624358160000|2021-06-22 10:36:00|1023.6|1023.2|1023.8|1023.2|1023.8|1023.2|1023.6|1023.2|0
1624358170000|2021-06-22 10:36:10|1023.6||1023.8||1023.8||1023.4||0
1624358180000|2021-06-22 10:36:20|1023.6||1023.6||1023.6||1023.6||0
1624358200000|2021-06-22 10:36:40|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|250
1624358210000|2021-06-22 10:36:50||1023.2||1023.2||1023.2||1023.2|0
1624358280000|2021-06-22 10:38:00|1023.6||1023.4||1023.6||1023.4||167
1624358290000|2021-06-22 10:38:10|1023.6|1023.4|1023.8|1023.2|1023.8|1023.4|1023.4|1023.2|789
1624358310000|2021-06-22 10:38:30||1023.4||1023.4||1023.4||1023.4|0
1624358410000|2021-06-22 10:40:10||1023.2||1023.2||1023.2||1023.2|0
1624358440000|2021-06-22 10:40:40|1023.6||1023.8||1023.8||1023.4||0
1624358460000|2021-06-22 10:41:00|1023.6||1023.8||1023.8||1023.6||0
1624358470000|2021-06-22 10:41:10|||||||||48
1624358500000|2021-06-22 10:41:40|1023.6||1023.6||1023.6||1023.6||0
1624358510000|2021-06-22 10:41:50|||||||||8
1624358640000|2021-06-22 10:44:00|1023.4|1022.8|1023.4|1023|1023.4|1023|1023|1022.8|3522
1624358650000|2021-06-22 10:44:10||1022.8||1022.8||1022.8||1022.8|0
1624358660000|2021-06-22 10:44:20|1023||1023||1023||1023||0
1624358670000|2021-06-22 10:44:30|1023.2|1023|1023.2|1022.8|1023.4|1023|1023.2|1022.8|512
1624358680000|2021-06-22 10:44:40|1023.4||1023.2||1023.4||1023.2||0
1624358690000|2021-06-22 10:44:50|1023||1023||1023||1023||0
1624358740000|2021-06-22 10:45:40|1023.2||1023.2||1023.2||1023.2||189
1624358760000|2021-06-22 10:46:00|1023||1023||1023.2||1023||0
1624358790000|2021-06-22 10:46:30|1022.8|1022.6|1022.6|1022.4|1022.8|1022.6|1022.6|1022.4|1847
1624358820000|2021-06-22 10:47:00|1022.8|1022.6|1023|1022.6|1023|1022.6|1022.8|1022.6|445
1624358880000|2021-06-22 10:48:00|||||||||383
1624358900000|2021-06-22 10:48:20|1022.8|1022.4|1022.8|1022.4|1022.8|1022.4|1022.8|1022.4|0
1624358950000|2021-06-22 10:49:10|1022.6||1022.8||1022.8||1022.6||0
1624358970000|2021-06-22 10:49:30|1022.6|1022|1022.2|1022|1022.6|1022|1022.2|1022|683
1624358980000|2021-06-22 10:49:40|1022|1021.8|1022.2|1021.6|1022.4|1022|1021.8|1021.6|6823
1624358990000|2021-06-22 10:49:50|1022|1021.8|1022|1021.6|1022|1021.8|1021.8|1021.6|2025
1624359000000|2021-06-22 10:50:00|1021.8||1022||1022||1021.8||188
1624359010000|2021-06-22 10:50:10|1021.8|1021.8|1021.6|1021.4|1022.4|1021.8|1021.6|1021.2|6490
1624359020000|2021-06-22 10:50:20|1021.8|1021.2|1021.6|1021.2|1021.8|1021.4|1021.6|1021.2|1351
1624359040000|2021-06-22 10:50:40|1021.4|1021|1022|1021.6|1022|1021.6|1021.4|1021|1254
1624359050000|2021-06-22 10:50:50|1021.8|1021.4|1021.4|1021|1021.8|1021.4|1021.4|1021|42
1624359060000|2021-06-22 10:51:00|1021.2|1020.8|1021|1020.6|1021.2|1020.8|1021|1020.6|2117
1624359070000|2021-06-22 10:51:10|1021.2|1020.8|1021|1020.6|1021.2|1020.8|1021|1020.6|2200
1624359090000|2021-06-22 10:51:30||1020.8||1020.8||1020.8||1020.8|0
1624359120000|2021-06-22 10:52:00||1020.6||1020.8||1020.8||1020.6|0
1624359130000|2021-06-22 10:52:10|1021.2|1021|1021.2|1020.8|1021.2|1021|1021.2|1020.8|300
1624359140000|2021-06-22 10:52:20|1021.4|1021|1021.6|1021.4|1021.6|1021.4|1021.2|1021|1500
1624359150000|2021-06-22 10:52:30|1021.4|1021.2|1021|1020.6|1021.4|1021.2|1020.8|1020.6|8448
1624359180000|2021-06-22 10:53:00||1020.8||1020.8||1020.8||1020.8|0
1624359320000|2021-06-22 10:55:20|1021.2|1021|1021.6|1021.2|1021.6|1021.2|1021.2|1021|3962
1624359330000|2021-06-22 10:55:30|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|319
1624359340000|2021-06-22 10:55:40|1022|1021.6|1022.2|1021.8|1022.2|1021.8|1022|1021.6|543
1624359350000|2021-06-22 10:55:50|1022.4|1022|1022.4|1021.8|1022.6|1022|1022.4|1021.8|0
1624359360000|2021-06-22 10:56:00|1022.2|1021.6|1022|1021.8|1022.2|1021.8|1022|1021.6|0
1624359370000|2021-06-22 10:56:10|1021.8|1021.6|1021.6|1021.4|1021.8|1021.6|1021.6|1021|290
1624359380000|2021-06-22 10:56:20|1021.8||1021.8||1021.8||1021.8||0
1624359390000|2021-06-22 10:56:30|1022|1021.8|1022.2|1021.8|1022.2|1021.8|1022|1021.8|1131
1624359420000|2021-06-22 10:57:00|1022.4|1022|1023|1022.4|1023|1022.4|1022.4|1022|391
1624359440000|2021-06-22 10:57:20|1023.2|1022.6|1023.4|1022.8|1023.4|1022.8|1023.2|1022.6|0
1624359450000|2021-06-22 10:57:30|1023.6|1023|1023|1022.6|1023.6|1023|1023|1022.6|1509
1624359470000|2021-06-22 10:57:50|1023.2|1022.8|1023.4|1022.8|1023.4|1022.8|1023.2|1022.8|78
1624359480000|2021-06-22 10:58:00|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|12
1624359520000|2021-06-22 10:58:40|1023.4|1022.8|1023.4|1023|1023.4|1023|1023.4|1022.8|0
1624359550000|2021-06-22 10:59:10||1023.2||1023.2||1023.2||1023.2|0
1624359580000|2021-06-22 10:59:40|1023.6|1023.4|1023.6|1023.4|1023.6|1023.4|1023.6|1023.2|924
1624359590000|2021-06-22 10:59:50|1023.8|1023.6|1024|1023.6|1024|1023.6|1023.8|1023.6|368
1624359600000|2021-06-22 11:00:00|1024.2|1023.8|1024.4|1023.8|1024.4|1023.8|1024.2|1023.8|434
1624359730000|2021-06-22 11:02:10|1025|1023.6|1024.8|1023.6|1025|1023.6|1024.8|1023.6|756
1624359740000|2021-06-22 11:02:20|1024.6|1023.4|1024.4|1023.4|1024.6|1023.4|1024.4|1023.4|0
1624359750000|2021-06-22 11:02:30||1023.6||1023.6||1023.6||1023.6|0
1624359770000|2021-06-22 11:02:50|1024.2||1024||1024.2||1024||0
1624359780000|2021-06-22 11:03:00|1023.8|1023.4|1023.2|1022.8|1023.8|1023.4|1023|1022.4|2355
1624359840000|2021-06-22 11:04:00||1023||1023||1023||1023|0
1624359850000|2021-06-22 11:04:10|1023|1022.8|1023|1022.6|1023.2|1022.8|1023|1022.6|385
1624359860000|2021-06-22 11:04:20|1022.8|1022.4|1022.8|1022.2|1022.8|1022.4|1022.8|1022.2|554
1624359870000|2021-06-22 11:04:30|1022.6|1022|1022.8|1022.4|1022.8|1022.4|1022.4|1022|0
1624359890000|2021-06-22 11:04:50|1023|1022.6|1023.2|1022.6|1023.4|1022.8|1022.8|1022.4|2360
1624359900000|2021-06-22 11:05:00|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|0
1624359910000|2021-06-22 11:05:10||1023||1023||1023||1023|0
1624359920000|2021-06-22 11:05:20|1023.2|1022.8|1023.8|1023.2|1023.8|1023.2|1023.2|1022.8|747
1624359930000|2021-06-22 11:05:30|1023.6|1023.4|1023.6|1023.2|1023.6|1023.4|1023.6|1023.2|0
1624359950000|2021-06-22 11:05:50||1023.4||1023.4||1023.4||1023.4|0
1624359960000|2021-06-22 11:06:00|1023.8||1023.8||1023.8||1023.8||0
1624359970000|2021-06-22 11:06:10|1024|1023.6|1024.2|1024|1024.4|1024|1024|1023.6|141
1624359990000|2021-06-22 11:06:30|1024.4||1024.4||1024.4||1024.4||8
1624360010000|2021-06-22 11:06:50||1024.2||1024.2||1024.2||1024.2|0
1624360020000|2021-06-22 11:07:00|1024.2|1024|1024.2|1023.6|1024.4|1024|1024.2|1023.6|1496
1624360030000|2021-06-22 11:07:10|1024.4|1024|1024.2|1023.6|1024.4|1024|1024|1023.4|329
1624360040000|2021-06-22 11:07:20|1024|1023.4|1024.2|1023.8|1024.2|1023.8|1024|1023.4|0
1624360050000|2021-06-22 11:07:30|1024.4|1024|1024.2|1023.8|1024.4|1024|1024.2|1023.8|1500
1624360060000|2021-06-22 11:07:40||1024||1024||1024||1024|0
1624360070000|2021-06-22 11:07:50|1024.4|1024.2|1024.2|1024|1024.6|1024.2|1024.2|1024|408
1624360100000|2021-06-22 11:08:20||1023.8||1023.8||1023.8||1023.8|1000
1624360120000|2021-06-22 11:08:40|||||||||100
1624360140000|2021-06-22 11:09:00|1024||1024.2||1024.2||1024||182
1624360150000|2021-06-22 11:09:10|1024||1024||1024||1024||0
1624360160000|2021-06-22 11:09:20|1024.2|1024|1024.4|1023.8|1024.4|1024|1024|1023.8|1630
1624360180000|2021-06-22 11:09:40|1024.2||1024.2||1024.2||1024.2||0
1624360190000|2021-06-22 11:09:50|1024.4|1024|1025|1024.6|1025.2|1024.6|1024.4|1024|1695
1624360210000|2021-06-22 11:10:10|1024.8|1024.4|1024.6|1024|1025|1024.4|1024.6|1024|1034
1624360220000|2021-06-22 11:10:20|1024.8|1024.2|1025.2|1024.6|1025.2|1024.6|1024.8|1024.2|387
1624360230000|2021-06-22 11:10:30|1025.4|1024.8|1025.6|1025|1025.6|1025|1025.4|1024.8|0
1624360240000|2021-06-22 11:10:40||1025.2||1025.2||1025.2||1025.2|0
1624360250000|2021-06-22 11:10:50|1025.4|1025|1025.2|1024.8|1025.4|1025|1025.2|1024.6|1036
1624360260000|2021-06-22 11:11:00|1025.4|1024.6|1025.2|1024.6|1025.4|1024.6|1025.2|1024.6|0
1624360270000|2021-06-22 11:11:10|1025|1024.4|1024.8|1024.2|1025|1024.4|1024.8|1024.2|0
1624360290000|2021-06-22 11:11:30|||||||||3
1624360300000|2021-06-22 11:11:40||1024||1024||1024||1024|0
1624360310000|2021-06-22 11:11:50||1024.2||1024||1024.2||1024|0
1624360370000|2021-06-22 11:12:50|1024.6||1024.4||1024.6||1024.4||0
1624360380000|2021-06-22 11:13:00|1024.2|1023.8|1024.4|1023.8|1024.4|1024|1024|1023.8|2426
1624360400000|2021-06-22 11:13:20|1024|1024|1024.4|1024.2|1024.6|1024.2|1024|1023.8|2709
1624360420000|2021-06-22 11:13:40|1024.6|1024.4|1025|1024.4|1025|1024.6|1024.6|1024.4|374
1624360430000|2021-06-22 11:13:50|1025.2|1024.6|1025.2|1024.8|1025.2|1024.8|1025.2|1024.6|0
1624360440000|2021-06-22 11:14:00|1025.4|1025|1025.6|1025|1025.8|1025.2|1025.4|1025|0
1624360450000|2021-06-22 11:14:10|1025.8|1025.2|1026|1025.2|1026|1025.2|1025.8|1025.2|0
1624360460000|2021-06-22 11:14:20|1025.8|1025|1024.6|1024|1025.8|1025.2|1024.2|1024|10505
1624360470000|2021-06-22 11:14:30|1024.4|1024.2|1024.6|1024.2|1024.6|1024.2|1024.4|1024.2|569
1624360490000|2021-06-22 11:14:50|1024.4|1024|1024.6|1024.2|1024.6|1024.2|1024.4|1024|230
1624360500000|2021-06-22 11:15:00||1024||1024.2||1024.2||1024|0
1624360540000|2021-06-22 11:15:40|1024.8|1024.4|1025.2|1024.6|1025.2|1024.6|1024.8|1024.4|1157
1624360550000|2021-06-22 11:15:50|1025|1024.4|1024.8|1024.4|1025|1024.4|1024.8|1024.2|0
1624360570000|2021-06-22 11:16:10|1024.6|1024.2|1024.6|1024|1024.6|1024.4|1024.6|1024|966
1624360590000|2021-06-22 11:16:30|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|0
1624360600000|2021-06-22 11:16:40|1024.6|1024|1024.8|1024.2|1024.8|1024.2|1024.6|1024|955
1624360650000|2021-06-22 11:17:30|1024.6||1024.6||1024.6||1024.6||0
1624360660000|2021-06-22 11:17:40|1024.4|1024|1023.8|1023.6|1024.4|1024|1023.8|1023.6|1586
1624360680000|2021-06-22 11:18:00|1023.6|1023.4|1023.6|1023|1023.6|1023.4|1023.6|1023|730
1624360690000|2021-06-22 11:18:10|1023.4|1022.8|1023|1022.6|1023.4|1022.8|1022.8|1022.2|2823
1624360700000|2021-06-22 11:18:20|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023|1022.4|842
1624360710000|2021-06-22 11:18:30||1023||1022.8||1023||1022.8|0
1624360720000|2021-06-22 11:18:40|1023|1022.6|1023|1022.4|1023|1022.6|1023|1022.4|30
1624360740000|2021-06-22 11:19:00|1022.8|1022.6|1022.8|1022.4|1022.8|1022.6|1022.8|1022.4|0
1624360750000|2021-06-22 11:19:10|1022.6|1022.2|1022.4|1022|1022.6|1022.2|1022.4|1021.8|282
1624360760000|2021-06-22 11:19:20||1021.8||1022||1022||1021.8|0
1624360780000|2021-06-22 11:19:40|1022.2|1021.8|1022|1021.8|1022.2|1021.8|1022|1021.8|559
1624360790000|2021-06-22 11:19:50|1022.2||1022.2||1022.2||1022.2||0
1624360810000|2021-06-22 11:20:10|1022|1021.4|1021.6|1021|1022|1021.4|1021.6|1020.8|1797
1624360820000|2021-06-22 11:20:20|1021.8|1021.2|1021.8|1021.2|1021.8|1021.4|1021.6|1021.2|451
1624360830000|2021-06-22 11:20:30||1021.4||1021.4||1021.4||1021.4|0
1624360860000|2021-06-22 11:21:00|1021.6|1021.2|1021.4|1021.2|1021.6|1021.2|1021.4|1021.2|4738
1624360900000|2021-06-22 11:21:40|1021.6|1021.4|1022.2|1021.6|1022.2|1021.6|1021.6|1021.4|2086
1624360910000|2021-06-22 11:21:50|1022.4|1021.8|1023|1022.2|1023|1022.2|1022.4|1021.8|330
1624360930000|2021-06-22 11:22:10||1022.4||1022.4||1022.4||1022.4|0
1624360940000|2021-06-22 11:22:20||1022.6||1022.6||1022.6||1022.6|0
1624360950000|2021-06-22 11:22:30|1023.2|1022.8|1023.4|1022.8|1023.4|1022.8|1023.2|1022.8|76
1624360970000|2021-06-22 11:22:50||1023||1022.8||1023||1022.8|0
1624360980000|2021-06-22 11:23:00|1023.6|1023|1023.6|1023|1023.6|1023|1023.6|1023|0
1624360990000|2021-06-22 11:23:10|1023.8|1023.2|1024.4|1023.8|1024.4|1024|1023.8|1023.2|1566
1624361000000|2021-06-22 11:23:20||1024||1024||1024||1024|0
1624361010000|2021-06-22 11:23:30||1023.8||1024||1024||1023.8|60
1624361020000|2021-06-22 11:23:40|1024.6|1024.2|1024.6|1024.2|1024.8|1024.2|1024.6|1024.2|0
1624361030000|2021-06-22 11:23:50|1024.4||1024.8||1024.8||1024.4||0
1624361040000|2021-06-22 11:24:00|1024.6||1024.6||1024.8||1024.6||245
1624361050000|2021-06-22 11:24:10|1024.2|1024|1024.2|1023.8|1024.2|1024|1024.2|1023.8|538
1624361080000|2021-06-22 11:24:40|1024|1023.4|1024|1023.6|1024|1023.6|1023.8|1023.4|358
1624361090000|2021-06-22 11:24:50|1023.8|1023.4|1024|1023.4|1024.2|1023.6|1023.4|1022.8|1375
1624361110000|2021-06-22 11:25:10||1023.6||1023.6||1023.6||1023.6|0
1624361120000|2021-06-22 11:25:20|||||||||250
1624361130000|2021-06-22 11:25:30|1024.2|1024|1024.6|1024|1024.6|1024.2|1024.2|1024|4235
1624361150000|2021-06-22 11:25:50||1024.2||1024||1024.2||1024|0
1624361230000|2021-06-22 11:27:10|1024.4|1023.8|1024.4|1023.8|1024.4|1023.8|1024|1023.4|16381
1624361240000|2021-06-22 11:27:20|1024.6|1024|1024.4|1024|1024.6|1024.2|1024.4|1023.8|0
1624361250000|2021-06-22 11:27:30|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|490
1624361280000|2021-06-22 11:28:00|1024.4|1024|1024.2|1023.8|1024.6|1024|1024.2|1023.8|1004
1624361340000|2021-06-22 11:29:00|1024.4|1024|1024.4|1024|1024.4|1024|1024.4|1024|949
1624361350000|2021-06-22 11:29:10|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|70
1624361360000|2021-06-22 11:29:20|1024.8|1024.4|1024.2|1023.6|1024.8|1024.4|1024.2|1023.6|2739
1624361370000|2021-06-22 11:29:30|1024|1023.4|1024.2|1023.6|1024.2|1023.6|1023.8|1023.4|93
1624361380000|2021-06-22 11:29:40|1024|1024|1024|1023.6|1024|1024|1024|1023.6|200
1624361390000|2021-06-22 11:29:50|1023.8|1023.8|1024|1023.6|1024|1023.8|1023.8|1023.4|1357
1624361400000|2021-06-22 11:30:00|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.6|1023.2|1050
1624361410000|2021-06-22 11:30:10|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.6|0
1624361450000|2021-06-22 11:30:50||1023.8||1023.8||1023.8||1023.8|0
1624361460000|2021-06-22 11:31:00|1023.8|1023.6|1023.8|1023.2|1023.8|1023.6|1023.8|1023.2|104
1624361470000|2021-06-22 11:31:10||1023.4||1023.4||1023.4||1023.4|0
1624361480000|2021-06-22 11:31:20|1023.6|1023.2|1024|1023.4|1024.2|1023.8|1023.6|1023.2|2754
1624361490000|2021-06-22 11:31:30|1023.8|1023.6|1024|1023.4|1024|1023.6|1023.8|1023.4|0
1624361500000|2021-06-22 11:31:40|1023.8||1023.8||1023.8||1023.8||0
1624361540000|2021-06-22 11:32:20|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.4|1023|117
1624361550000|2021-06-22 11:32:30|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.6|1023.4|0
1624361580000|2021-06-22 11:33:00|1023.6|1023.2|1023.6|1023|1023.6|1023.2|1023.4|1023|274
1624361590000|2021-06-22 11:33:10|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|0
1624361600000|2021-06-22 11:33:20||1023||1023||1023||1023|0
1624361620000|2021-06-22 11:33:40||1023.2||1023||1023.2||1023|0
1624361650000|2021-06-22 11:34:10|1023.2||1023.2||1023.2||1023.2||0
1624361720000|2021-06-22 11:35:20|1023|1022.8|1023|1022.6|1023|1022.8|1022.8|1022.2|1227
1624361730000|2021-06-22 11:35:30|1022.8|1022.4|1023|1022.6|1023|1022.6|1022.6|1022.2|98
1624361840000|2021-06-22 11:37:20|1022.8|1022.4|1022.8|1022.6|1023|1022.6|1022.6|1022.4|18
1624361850000|2021-06-22 11:37:30|1022.6|1022.4|1022.6|1022|1022.6|1022.4|1022.4|1022|16
1624361870000|2021-06-22 11:37:50|1022.4|1022.2|1022.4|1022.2|1022.6|1022.2|1022.4|1022.2|0
1624361890000|2021-06-22 11:38:10|1022.2|1022|1022.4|1022|1022.4|1022|1022.2|1022|8
1624361900000|2021-06-22 11:38:20|1022.2||1022.2||1022.4||1022.2||0
1624361910000|2021-06-22 11:38:30|1022|1021.8|1022.2|1021.6|1022.2|1021.8|1022|1021.6|30
1624361940000|2021-06-22 11:39:00|1022|1021.4|1021.8|1021.2|1022|1021.4|1021.6|1021.2|0
1624361950000|2021-06-22 11:39:10|1022|1021.4|1022|1021.6|1022|1021.6|1022|1021.4|253
1624361980000|2021-06-22 11:39:40|1021.8|1021.4|1021.6|1021.2|1021.8|1021.4|1021.6|1021.2|50
1624361990000|2021-06-22 11:39:50|1021.8|1021.4|1021.6|1021.2|1021.8|1021.4|1021.6|1021.2|0
1624362040000|2021-06-22 11:40:40|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|0
1624362050000|2021-06-22 11:40:50|1021.6||1021.6||1021.6||1021.6||0
1624362080000|2021-06-22 11:41:20|1021.8|1021.6|1021.8|1021.4|1022|1021.6|1021.8|1021.4|953
1624362090000|2021-06-22 11:41:30|1021.6|1021.2|1022|1021.4|1022|1021.4|1021.6|1021.2|672
1624362100000|2021-06-22 11:41:40|1021.8||1022||1022||1021.8||0
1624362110000|2021-06-22 11:41:50||1021.6||1021.6||1021.6||1021.6|750
1624362120000|2021-06-22 11:42:00||1021.4||1021.4||1021.4||1021.4|0
1624362140000|2021-06-22 11:42:20|1022.2|1021.6|1022|1021.6|1022.2|1021.6|1022|1021.6|1719
1624362150000|2021-06-22 11:42:30||1021.4||1021.4||1021.4||1021.4|0
1624362160000|2021-06-22 11:42:40||1021.6||1021.6||1021.6||1021.6|0
1624362180000|2021-06-22 11:43:00|1021.8||1021.8||1021.8||1021.8||0
1624362190000|2021-06-22 11:43:10|1022|1021.8|1022.2|1021.8|1022.2|1021.8|1022|1021.8|152
1624362200000|2021-06-22 11:43:20|1022|1021.6|1021.8|1021.4|1022|1021.6|1021.8|1021.4|252
1624362230000|2021-06-22 11:43:50|1022|1021.6|1022|1021.6|1022|1021.8|1022|1021.6|418
1624362260000|2021-06-22 11:44:20|1021.8|1021.2|1021.8|1021.6|1021.8|1021.6|1021.8|1021.2|536
1624362270000|2021-06-22 11:44:30|1021.6|1021.4|1021.8|1021.2|1021.8|1021.4|1021.6|1021.2|308
1624362280000|2021-06-22 11:44:40||1021.4||1021.4||1021.4||1021.4|0
1624362310000|2021-06-22 11:45:10|1021.6||1021.6||1021.6||1021.6||0
1624362320000|2021-06-22 11:45:20|1021.8||1021.8||1021.8||1021.8||220
1624362330000|2021-06-22 11:45:30|1022|1021.6|1021.8|1021.4|1022|1021.8|1021.8|1021.4|966
1624362350000|2021-06-22 11:45:50|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|450
1624362420000|2021-06-22 11:47:00|||||||||15
1624362430000|2021-06-22 11:47:10|1021.4|1021|1021.2|1020.8|1021.4|1021|1021|1020.8|300
1624362440000|2021-06-22 11:47:20|||||||||13
1624362450000|2021-06-22 11:47:30|1021|1020.6|1020.6|1020.4|1021|1020.6|1020.4|1020.2|2111
1624362460000|2021-06-22 11:47:40|1020.4|1020.2|1020.4|1020|1020.6|1020.4|1020.4|1020|3589
1624362480000|2021-06-22 11:48:00|1020.6|1020.2|1020.4|1020|1020.6|1020.2|1020.2|1020|5207
1624362500000|2021-06-22 11:48:20|1020.2||1020.4||1020.4||1020.2||0
1624362560000|2021-06-22 11:49:20||1020.2||1020.2||1020.2||1020.2|0
1624362570000|2021-06-22 11:49:30|1020.6|1020.4|1020.4|1020.2|1020.6|1020.4|1020.4|1020.2|3000
1624362580000|2021-06-22 11:49:40|1020.6|1020|1020.2|1020|1020.6|1020|1020.2|1020|803
1624362660000|2021-06-22 11:51:00|1020.4||1020.2||1020.4||1020.2||4492
1624362680000|2021-06-22 11:51:20|||||||||51
1624362690000|2021-06-22 11:51:30|1020.4|1020.2|1020.8|1020.2|1020.8|1020.2|1020.4|1020.2|3498
1624362710000|2021-06-22 11:51:50||1020.4||1020.4||1020.4||1020.4|0
1624362720000|2021-06-22 11:52:00|1020.6|1020.2|1020.4|1020.2|1020.6|1020.2|1020.2|1020|2094
1624362760000|2021-06-22 11:52:40|1020.2|1020|1020.2|1020|1020.4|1020|1020.2|1020|1311
1624362780000|2021-06-22 11:53:00|1020.4|1020.2|1020.8|1020.2|1020.8|1020.2|1020.4|1020.2|3481
1624362790000|2021-06-22 11:53:10|1020.6||1020.6||1020.6||1020.6||0
1624362820000|2021-06-22 11:53:40|1020.4|1020.4|1020.4|1020.2|1020.4|1020.4|1020.4|1020.2|481
1624362830000|2021-06-22 11:53:50|1020.6|1020|1019.8|1019.4|1020.6|1020|1019.8|1019.2|48897
1624362840000|2021-06-22 11:54:00|1020|1019.6|1021|1020.4|1021|1020.4|1020|1019.6|6729
1624362890000|2021-06-22 11:54:50|1021.2|1020.6|1021.4|1020.8|1021.4|1020.8|1021.2|1020.6|144
1624362900000|2021-06-22 11:55:00|1021.6|1021|1021.6|1021.2|1021.6|1021.2|1021.4|1021|0
1624362930000|2021-06-22 11:55:30|1021.4|1021|1020.8|1020.2|1021.4|1021|1020.2|1020|5871
1624362950000|2021-06-22 11:55:50|1021|1020.8|1021.2|1020.6|1021.2|1020.8|1020.8|1020.4|5250
1624362960000|2021-06-22 11:56:00|1021.4|1020.8|1021.8|1021.6|1022.4|1022.2|1021.4|1020.8|13733
1624362970000|2021-06-22 11:56:10|1021.6|1021.4|1021.4|1021|1021.6|1021.4|1021.4|1021|79
1624362980000|2021-06-22 11:56:20|1021.6|1021.2|1021.2|1020.6|1021.6|1021.2|1021.2|1020.6|523
1624362990000|2021-06-22 11:56:30|1021|1020.4|1021|1020.6|1021.2|1020.6|1020.8|1020.4|0
1624363000000|2021-06-22 11:56:40|1020.8|1020.4|1021.2|1020.6|1021.2|1020.6|1020.8|1020.4|250
1624363030000|2021-06-22 11:57:10|1021.4|1020.8|1021.6|1021|1022|1021.4|1021.4|1020.8|2379
1624363050000|2021-06-22 11:57:30||1021.2||1021.4||1021.4||1021.2|0
1624363060000|2021-06-22 11:57:40|1021.8|1021.6|1021.8|1021.6|1021.8|1021.6|1021.8|1021.6|753
1624363070000|2021-06-22 11:57:50||1021.4||1021.4||1021.4||1021.2|0
1624363080000|2021-06-22 11:58:00|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|0
1624363090000|2021-06-22 11:58:10|1021.4|1020.8|1021.2|1020.6|1021.4|1020.8|1021|1020.6|1682
1624363110000|2021-06-22 11:58:30|1021|1020.4|1021.2|1020.6|1021.2|1020.6|1021|1020.4|0
1624363120000|2021-06-22 11:58:40|1021||1021||1021||1021||0
1624363130000|2021-06-22 11:58:50|1020.8|1020.4|1021|1020.4|1021|1020.4|1020.8|1020.2|0
1624363140000|2021-06-22 11:59:00|1020.8||1020.8||1020.8||1020.8||0
1624363150000|2021-06-22 11:59:10||1020.6||1020.6||1020.6||1020.6|0
1624363170000|2021-06-22 11:59:30|1020.6|1020.4|1020.8|1020.2|1021|1020.8|1020.6|1020|1002
1624363190000|2021-06-22 11:59:50|1020.6|1020.4|1020.6|1020.4|1020.6|1020.4|1020.6|1020.4|0
1624363200000|2021-06-22 12:00:00|1020.4|1020.2|1019.8|1019.4|1020.4|1020.2|1019.8|1019.4|714
1624363210000|2021-06-22 12:00:10||1019.2||1019.4||1019.4||1019.2|0
1624363220000|2021-06-22 12:00:20|1019.6|1019.6|1020.4|1019.8|1020.4|1019.8|1019.6|1019.2|5654
1624363270000|2021-06-22 12:01:10|1020.8|1020|1020.8|1020.2|1020.8|1020.2|1020.8|1020|1161
1624363280000|2021-06-22 12:01:20|1020.6||1020.6||1020.6||1020.6||0
1624363290000|2021-06-22 12:01:30|1020.4||1020.4||1020.4||1020.4||0
1624363300000|2021-06-22 12:01:40|1020.6|1020.4|1020.8|1020.4|1020.8|1020.6|1020.6|1020.4|1694
1624363320000|2021-06-22 12:02:00||1020.6||1020.6||1020.6||1020.6|0
1624363330000|2021-06-22 12:02:10|1021|1020.4|1021.2|1020.6|1021.4|1020.8|1021|1020.4|1112
1624363360000|2021-06-22 12:02:40|1021|1020.4|1020.8|1020.2|1021|1020.4|1020.8|1020.2|0
1624363400000|2021-06-22 12:03:20|1020.6|1020|1020.4|1019.8|1020.6|1020|1020.4|1019.8|0
1624363470000|2021-06-22 12:04:30|1020.2|1019.6|1020|1019.6|1020.2|1019.6|1020|1019.6|0
1624363500000|2021-06-22 12:05:00|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|0
1624363520000|2021-06-22 12:05:20|1019.6|1019.2|1019.8|1019.4|1019.8|1019.4|1019.6|1019.2|66
1624363530000|2021-06-22 12:05:30|||||||||300
1624363550000|2021-06-22 12:05:50|1020.2|1020|1019.8|1019.4|1020.4|1020|1019.8|1019.4|4453
1624363570000|2021-06-22 12:06:10|1020|1019.6|1020.2|1019.8|1020.4|1020|1020|1019.6|767
1624363590000|2021-06-22 12:06:30|1020|1019.6|1020.2|1019.6|1020.2|1019.8|1020|1019.6|246
1624363620000|2021-06-22 12:07:00||1019.8||1019.8||1019.8||1019.8|0
1624363630000|2021-06-22 12:07:10|1020.4|1020|1020.2|1020|1020.6|1020|1020.2|1020|1282
1624363640000|2021-06-22 12:07:20|1020|1019.8|1019.8|1019.4|1020|1019.8|1019.8|1019.4|86
1624363670000|2021-06-22 12:07:50||1019.2||1019.2||1019.2||1019.2|0
1624363680000|2021-06-22 12:08:00|1019.6||1019.6||1019.6||1019.6||0
1624363690000|2021-06-22 12:08:10|1019.4|1019|1019.2|1019|1019.6|1019.2|1019.2|1019|1377
1624363700000|2021-06-22 12:08:20|1019.4|1019.2|1019.6|1019.2|1019.8|1019.4|1019.4|1019.2|198
1624363720000|2021-06-22 12:08:40|1019.4|1019|1019.4|1019|1019.4|1019|1019.4|1019|0
1624363730000|2021-06-22 12:08:50||1019.2||1019.2||1019.2||1019.2|0
1624363770000|2021-06-22 12:09:30|1019.6|1019.4|1019.8|1019.2|1020.4|1020|1019.6|1019.2|2867
1624363780000|2021-06-22 12:09:40||1019.4||1019.4||1019.4||1019.4|0
1624363790000|2021-06-22 12:09:50|1020|1019.6|1019.8|1019.4|1020|1019.6|1019.8|1019.4|0
1624363800000|2021-06-22 12:10:00|1019.6|1019.2|1019.8|1019.2|1019.8|1019.2|1019.6|1019.2|250
1624363810000|2021-06-22 12:10:10|1019.6|1019.4|1019.6|1019.2|1019.8|1019.4|1019.6|1019.2|250
1624363860000|2021-06-22 12:11:00|1019.4|1019|1019.4|1019.2|1019.4|1019.2|1019.4|1019|50
1624363890000|2021-06-22 12:11:30|1019.2|1019|1018.8|1018.6|1019.2|1019|1018.8|1018.6|4188
1624363910000|2021-06-22 12:11:50|1018.6|1018.4|1018.8|1018.4|1018.8|1018.4|1018.6|1018.2|1520
1624363920000|2021-06-22 12:12:00|1018.6|1018.2|1018.6|1018.2|1018.6|1018.2|1018.6|1018.2|75
1624363930000|2021-06-22 12:12:10|1018.4|1018|1018.4|1018|1018.4|1018|1018.2|1018|1166
1624363940000|2021-06-22 12:12:20|1018.6|1018.2|1018.6|1018|1018.6|1018.2|1018.6|1018|437
1624363950000|2021-06-22 12:12:30|1018.8|1018.2|1018.8|1018.2|1018.8|1018.4|1018.6|1018.2|1332
1624363960000|2021-06-22 12:12:40|1018.6||1018.8||1018.8||1018.6||0
1624363980000|2021-06-22 12:13:00|1019|1018.4|1019|1018.6|1019|1018.8|1019|1018.4|2852
1624363990000|2021-06-22 12:13:10||1018.4||1018.6||1018.6||1018.4|10
1624364000000|2021-06-22 12:13:20|1019.2|1019|1019.4|1019|1019.6|1019|1019.2|1019|3453
1624364010000|2021-06-22 12:13:30|1019.6|1019.2|1019.4|1019|1019.6|1019.2|1019.2|1019|3200
1624364090000|2021-06-22 12:14:50|1019.6|1019.4|1019.4|1018.8|1020|1019.4|1019.2|1018.8|7072
1624364110000|2021-06-22 12:15:10|1019.2|1019|1019.2|1018.6|1019.2|1019|1019.2|1018.6|550
1624364120000|2021-06-22 12:15:20|1019||1019||1019||1019||0
1624364130000|2021-06-22 12:15:30|1019.2|1018.8|1019.4|1019|1019.4|1019|1019.2|1018.8|432
1624364150000|2021-06-22 12:15:50|1019.6|1019.2|1019.4|1018.8|1019.8|1019.4|1019.4|1018.8|1283
1624364170000|2021-06-22 12:16:10|1019.6|1019|1019.4|1018.8|1019.6|1019|1019.4|1018.8|1000
1624364180000|2021-06-22 12:16:20||1018.6||1018.6||1018.6||1018.6|0
1624364190000|2021-06-22 12:16:30|1019.2||1019.2||1019.2||1019.2||0
1624364200000|2021-06-22 12:16:40|1019.4||1019.2||1019.4||1019.2||0
1624364210000|2021-06-22 12:16:50|1019|1018.8|1020|1019.6|1020|1019.6|1019|1018.8|3373
1624364220000|2021-06-22 12:17:00|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|2
1624364230000|2021-06-22 12:17:10|1019.6|1019.2|1019.6|1019|1019.6|1019.2|1019.4|1019|2532
1624364250000|2021-06-22 12:17:30|1019.4||1019.4||1019.4||1019.4||0
1624364260000|2021-06-22 12:17:40|1019.6|1019.2|1019.8|1019.2|1020|1019.4|1019.6|1019.2|512
1624364270000|2021-06-22 12:17:50|1019.6|1019|1019.4|1019|1019.6|1019|1019.4|1019|0
1624364300000|2021-06-22 12:18:20|1019.6|1019.2|1020.6|1020.4|1020.8|1020.4|1019.6|1019.2|2300
1624364320000|2021-06-22 12:18:40|1020.8|1020.6|1020.8|1020.4|1021|1020.6|1020.8|1020.4|687
1624364330000|2021-06-22 12:18:50|1021||1020.8||1021||1020.8||0
1624364340000|2021-06-22 12:19:00|1020.6|1020.2|1020.6|1020|1020.6|1020.2|1020.6|1020|290
1624364350000|2021-06-22 12:19:10|1020.4|1019.8|1020.6|1020.2|1020.8|1020.4|1020.2|1019.8|810
1624364360000|2021-06-22 12:19:20|1020.4||1020.8||1020.8||1020.4||0
1624364370000|2021-06-22 12:19:30|1021|1020.4|1021|1020.4|1021|1020.4|1021|1020.4|0
1624364420000|2021-06-22 12:20:20|1020.8||1020.8||1020.8||1020.6||0
1624364440000|2021-06-22 12:20:40|1020.6||1020.6||1020.6||1020.6||0
1624364450000|2021-06-22 12:20:50|1020.4|1020.2|1020.4|1020|1020.4|1020.2|1020.4|1020|16
1624364460000|2021-06-22 12:21:00|1020.6||1020.4||1020.6||1020.4||0
1624364470000|2021-06-22 12:21:10||1020.2||1020.2||1020.2||1020.2|0
1624364500000|2021-06-22 12:21:40|1020.6|1020|1020.6|1020|1020.6|1020|1020.6|1020|0
1624364510000|2021-06-22 12:21:50|1020.4||1020.4||1020.4||1020.4||0
1624364540000|2021-06-22 12:22:20|1020.6|1020.2|1020.6|1020.2|1020.6|1020.2|1020.6|1020.2|516
1624364560000|2021-06-22 12:22:40|1020.8|1020.4|1021.2|1020.6|1021.4|1020.8|1020.8|1020.4|1448
1624364580000|2021-06-22 12:23:00|1021.6|1020.8|1021.4|1020.8|1021.6|1021|1021.4|1020.8|1000
1624364620000|2021-06-22 12:23:40|1021.2|1020.6|1022|1021.2|1022|1021.2|1021.2|1020.6|299
1624364630000|2021-06-22 12:23:50|1021.8||1021.8||1021.8||1021.8||0
1624364640000|2021-06-22 12:24:00|1022||1022||1022||1022||0
1624364660000|2021-06-22 12:24:20|1021.8||1021.6||1021.8||1021.6||0
1624364670000|2021-06-22 12:24:30|1021.4|1021|1021|1020.4|1021.4|1021|1020.8|1020.4|0
1624364720000|2021-06-22 12:25:20|1020.8|1020.2|1020.6|1020.2|1020.8|1020.2|1020.6|1020|0
1624364750000|2021-06-22 12:25:50|1020.4|1020.4|1021|1020.4|1021|1020.4|1020.4|1020.4|200
1624364760000|2021-06-22 12:26:00|1021.2|1020.6|1021.6|1021|1021.8|1021|1021.2|1020.6|711
1624364780000|2021-06-22 12:26:20|1021.8|1021.2|1021.8|1021.2|1022|1021.4|1021.8|1021.2|0
1624364800000|2021-06-22 12:26:40|1022|1021.4|1022|1021.4|1022|1021.4|1021.8|1021.4|0
1624364820000|2021-06-22 12:27:00|1021.8|1021.2|1021.2|1020.6|1021.8|1021.2|1021|1020.4|648
1624364830000|2021-06-22 12:27:10|1021|1020.4|1021|1020.4|1021|1020.4|1021|1020.4|0
1624364860000|2021-06-22 12:27:40|1020.8|1020.6|1020.8|1020.2|1021|1020.6|1020.8|1020.2|3264
1624364870000|2021-06-22 12:27:50|1020.6|1020.4|1020.6|1020.4|1020.6|1020.4|1020.6|1020.4|0
1624364880000|2021-06-22 12:28:00|1020.4|1020.2|1020.8|1020.2|1021|1020.4|1020|1019.6|13778
1624364890000|2021-06-22 12:28:10|1020.6||1020.8||1020.8||1020.6||0
1624364900000|2021-06-22 12:28:20|1020.6||1020.6||1020.6||1020.6||191
1624364910000|2021-06-22 12:28:30|1020.4|1020|1020.4|1019.8|1020.4|1020|1020.4|1019.8|299
1624364940000|2021-06-22 12:29:00|1020.6|1019.6|1020.8|1020.2|1020.8|1020.2|1020.6|1019.6|0
1624364950000|2021-06-22 12:29:10|1021|1020.4|1021.2|1020.6|1021.2|1020.6|1021|1020.4|0
1624364960000|2021-06-22 12:29:20|1021.4||1021.4||1021.4||1021.4||0
1624364970000|2021-06-22 12:29:30|1021.6|1020.8|1021.8|1021|1021.8|1021|1021.6|1020.8|0
1624365000000|2021-06-22 12:30:00|1021.6|1021.2|1021.4|1021|1021.6|1021.4|1021.4|1021|753
1624365020000|2021-06-22 12:30:20|1021.2|1020.8|1021.2|1020.6|1021.2|1020.8|1021|1020.4|294
1624365030000|2021-06-22 12:30:30||1020.4||1020.4||1020.4||1020.4|0
1624365040000|2021-06-22 12:30:40|1021|1020.2|1020.8|1020.2|1021|1020.2|1020.8|1020.2|0
1624365100000|2021-06-22 12:31:40|1020.6|1020|1020.6|1020.2|1020.8|1020.2|1020.6|1020|0
1624365130000|2021-06-22 12:32:10|1020.8|1020.4|1020.6|1020.2|1020.8|1020.4|1020.6|1020.2|2000
1624365180000|2021-06-22 12:33:00|1020.4||1020.4||1020.4||1020.4||0
1624365190000|2021-06-22 12:33:10|||||||||254
1624365250000|2021-06-22 12:34:10|1020.6|1020.4|1020.8|1020.2|1021|1020.4|1020.4|1020.2|3771
1624365260000|2021-06-22 12:34:20|1021|1020.4|1021|1020.6|1021|1020.6|1021|1020.4|0
1624365270000|2021-06-22 12:34:30|1020.8|1020.4|1020.8|1020.2|1020.8|1020.4|1020.6|1020.2|146
1624365280000|2021-06-22 12:34:40||1020.4||1020.2||1020.4||1020.2|0
1624365320000|2021-06-22 12:35:20|1021|1020.4|1021.2|1020.6|1021.2|1020.6|1021|1020.4|1164
1624365360000|2021-06-22 12:36:00|1021|1020.4|1021.2|1020.6|1021.2|1020.6|1020.8|1020.4|300
1624365370000|2021-06-22 12:36:10||1020.4||1020.4||1020.4||1020.4|0
1624365390000|2021-06-22 12:36:30|1021|1020.2|1020.8|1020.2|1021|1020.2|1020.8|1020.2|0
1624365400000|2021-06-22 12:36:40|1020.6|1020|1020|1019.6|1020.6|1020|1020|1019.4|5970
1624365410000|2021-06-22 12:36:50||1019.4||1019.4||1019.4||1019.4|0
1624365420000|2021-06-22 12:37:00|1019.8||1019.8||1019.8||1019.8||0
1624365460000|2021-06-22 12:37:40|1020|1019.6|1020.4|1019.8|1020.4|1020|1020|1019.6|1266
1624365470000|2021-06-22 12:37:50|1020.2|1019.6|1020.2|1019.6|1020.2|1019.6|1020.2|1019.6|0
1624365480000|2021-06-22 12:38:00|1020|1019.4|1019.8|1019.4|1020|1019.4|1019.8|1019.4|0
1624365490000|2021-06-22 12:38:10|1020||1020||1020||1020||0
1624365510000|2021-06-22 12:38:30|1019.8|1019.2|1019.6|1019|1019.8|1019.2|1019.4|1019|200
1624365520000|2021-06-22 12:38:40||1019.2||1019.2||1019.2||1019.2|0
1624365530000|2021-06-22 12:38:50|1019.8|1019.4|1020|1019.4|1020|1019.4|1019.8|1019.4|360
1624365540000|2021-06-22 12:39:00|1020.2|1019.6|1020.2|1019.8|1020.2|1019.8|1020.2|1019.6|0
1624365560000|2021-06-22 12:39:20||1019.6||1019.6||1019.6||1019.6|0
1624365650000|2021-06-22 12:40:50|1020|1019.2|1019.6|1019.2|1020|1019.2|1019.6|1019|5000
1624365660000|2021-06-22 12:41:00|1019.4|1019|1019.8|1019.4|1020|1019.4|1019.4|1019|1286
1624365670000|2021-06-22 12:41:10|1019.6|1019.2|1019.6|1019|1019.8|1019.2|1019.6|1019|254
1624365680000|2021-06-22 12:41:20|1019.4||1019.4||1019.4||1019.4||0
1624365700000|2021-06-22 12:41:40|1019.2||1019.4||1019.4||1019.2||40
1624365710000|2021-06-22 12:41:50|1019.2|1018.8|1019.2|1018.8|1019.4|1018.8|1019|1018.6|2817
1624365720000|2021-06-22 12:42:00|1019.4|1019|1019.8|1019.2|1019.8|1019.2|1019.2|1018.8|1621
1624365730000|2021-06-22 12:42:10|1020|1019.4|1020|1019.4|1020.2|1019.8|1020|1019.2|250
1624365740000|2021-06-22 12:42:20||1019.6||1019.6||1019.6||1019.6|0
1624365800000|2021-06-22 12:43:20|1020.2|1019.8|1021|1020.2|1021|1020.2|1020.2|1019.8|887
1624365820000|2021-06-22 12:43:40|1020.8|1020.4|1021|1020.6|1021|1020.6|1020.8|1020.4|0
1624365830000|2021-06-22 12:43:50|1021.2||1021.4||1021.4||1021.2||0
1624365840000|2021-06-22 12:44:00|1021.2||1021.2||1021.2||1021.2||0
1624365850000|2021-06-22 12:44:10||1020.8||1021||1021||1020.8|0
1624365920000|2021-06-22 12:45:20|1021|1020.8|1020.2|1020|1021|1020.8|1020.2|1019.8|1985
1624365930000|2021-06-22 12:45:30|1020|1019.8|1020|1019.6|1020.2|1019.8|1020|1019.4|7
1624365940000|2021-06-22 12:45:40|1020.2|1019.8|1020.2|1019.6|1020.2|1019.8|1020.2|1019.6|253
1624365970000|2021-06-22 12:46:10|1020|1019.4|1020|1019.4|1020|1019.4|1020|1019.4|0
1624365990000|2021-06-22 12:46:30||1019.6||1019.6||1019.6||1019.6|0
1624366000000|2021-06-22 12:46:40|1019.8|1019.2|1019.6|1019.2|1019.8|1019.2|1019.6|1019|1000
1624366010000|2021-06-22 12:46:50|1019.8|1019|1019.6|1019|1019.8|1019.4|1019.6|1019|257
1624366020000|2021-06-22 12:47:00|1019.8|1019.2|1019.4|1019.2|1019.8|1019.6|1019.4|1019.2|2807
1624366030000|2021-06-22 12:47:10|1019.6|1019.4|1019.6|1019.4|1019.6|1019.4|1019.6|1019.4|124
1624366050000|2021-06-22 12:47:30|1019.8|1019.6|1020|1019.6|1020|1019.6|1019.8|1019.6|270
1624366060000|2021-06-22 12:47:40||1019.4||1019.4||1019.4||1019.4|0
1624366070000|2021-06-22 12:47:50|1020.2|1019.6|1020|1019.8|1020.4|1019.8|1020|1019.6|2930
1624366080000|2021-06-22 12:48:00|1019.8|1019.4|1019.6|1019|1019.8|1019.4|1019.6|1019|357
1624366100000|2021-06-22 12:48:20|1019.4|1018.8|1019.2|1018.6|1019.6|1019|1019|1018.6|872
1624366120000|2021-06-22 12:48:40|1019.4|1018.8|1019.4|1018.8|1019.4|1018.8|1019.4|1018.8|0
1624366140000|2021-06-22 12:49:00|1019.2||1019.2||1019.2||1019.2||0
1624366160000|2021-06-22 12:49:20|1020.2|1020|1020.2|1019.6|1020.4|1020|1020|1019|41319
1624366170000|2021-06-22 12:49:30|1020|1019.4|1020.2|1019.6|1020.2|1019.6|1020|1019.4|0
1624366190000|2021-06-22 12:49:50||1019.8||1019.8||1019.8||1019.8|0
1624366220000|2021-06-22 12:50:20|1020|1019.6|1020.2|1019.6|1020.2|1019.6|1019.6|1019.2|555
1624366230000|2021-06-22 12:50:30|1020|1019.4|1020|1019.4|1020|1019.4|1019.6|1019.2|402
1624366240000|2021-06-22 12:50:40|1019.8||1019.8||1019.8||1019.8||0
1624366250000|2021-06-22 12:50:50|1019.6|1019.2|1019.6|1019|1019.8|1019.2|1019.6|1019|0
1624366260000|2021-06-22 12:51:00|1019.4|1018.8|1019.4|1018.8|1019.4|1018.8|1019.2|1018.8|250
1624366270000|2021-06-22 12:51:10|1019.2|1018.6|1019.2|1018.6|1019.2|1018.6|1019.2|1018.6|0
1624366290000|2021-06-22 12:51:30|1019|1018.4|1018.8|1018.4|1019|1018.4|1018.8|1018.4|0
1624366300000|2021-06-22 12:51:40|1019|1018.6|1019.2|1018.6|1019.2|1018.6|1019|1018.6|186
1624366320000|2021-06-22 12:52:00|1019|1018.4|1019|1018.4|1019|1018.4|1019|1018.4|0
1624366330000|2021-06-22 12:52:10|1018.8|1018.6|1019.2|1018.6|1019.2|1018.8|1018.8|1018.6|1100
1624366350000|2021-06-22 12:52:30|1019.4|1018.8|1019.6|1019|1019.6|1019.2|1019.2|1018.6|6849
1624366370000|2021-06-22 12:52:50|1019.4|1018.8|1019.2|1018.6|1019.4|1018.8|1019.2|1018.6|90
1624366380000|2021-06-22 12:53:00|1019|1018.4|1018.6|1018|1019|1018.4|1018.6|1018|1932
1624366390000|2021-06-22 12:53:10|1018.8|1018.2|1018.6|1018|1018.8|1018.2|1018.6|1018|0
1624366400000|2021-06-22 12:53:20|1018.8|1018.2|1018.8|1018.2|1019|1018.4|1018.8|1018.2|500
1624366410000|2021-06-22 12:53:30|1019|1018.4|1019.2|1018.4|1019.2|1018.4|1019|1018.4|0
1624366420000|2021-06-22 12:53:40|1019||1018.8||1019||1018.8||0
1624366430000|2021-06-22 12:53:50|1019|1018.6|1018.8|1018.4|1019|1018.6|1018.8|1018.4|0
1624366440000|2021-06-22 12:54:00|1019|1018.6|1019.2|1018.8|1019.2|1018.8|1019|1018.6|1800
1624366450000|2021-06-22 12:54:10|1019|1018.6|1019.2|1018.6|1019.4|1018.6|1019|1018.4|500
1624366460000|2021-06-22 12:54:20|1019.4|1018.8|1019.6|1019|1019.6|1019|1019.4|1018.8|250
1624366470000|2021-06-22 12:54:30|1019.8|1019.2|1020|1019.4|1020|1019.4|1019.8|1019.2|0
1624366480000|2021-06-22 12:54:40|1020.2|1019.6|1020|1019.4|1020.2|1019.6|1020|1019.4|0
1624366500000|2021-06-22 12:55:00||1019.6||1019.4||1019.6||1019.4|0
1624366510000|2021-06-22 12:55:10|1020.2|1019.6|1020.2|1019.6|1020.2|1019.6|1020.2|1019.6|250
1624366550000|2021-06-22 12:55:50|1020.4|1019.8|1020.8|1020.2|1020.8|1020.4|1020.4|1019.8|405
1624366570000|2021-06-22 12:56:10|1020.6|1020|1020.6|1020|1020.6|1020|1020.6|1020|0
1624366580000|2021-06-22 12:56:20|1020.4|1020.2|1020.6|1020|1020.8|1020.2|1020.4|1019.8|0
1624366600000|2021-06-22 12:56:40|1020.4||1020.6||1020.6||1020.4||0
1624366630000|2021-06-22 12:57:10|1020.4|1019.8|1020|1019.4|1020.4|1019.8|1020|1019.4|482
1624366640000|2021-06-22 12:57:20|1020.2|1019.6|1020.4|1019.8|1020.4|1019.8|1020|1019.4|2431
1624366650000|2021-06-22 12:57:30|1020.2|1019.6|1020.4|1019.8|1020.4|1019.8|1020.2|1019.6|0
1624366680000|2021-06-22 12:58:00||1020||1020||1020||1020|0
1624366690000|2021-06-22 12:58:10|1020.6|1020.2|1020.8|1020.2|1021.2|1020.6|1020.6|1020.2|1056
1624366710000|2021-06-22 12:58:30|1021|1020.4|1021|1020.4|1021|1020.4|1021|1020.4|0
1624366720000|2021-06-22 12:58:40|1021.2||1021.2||1021.2||1021.2||0
1624366730000|2021-06-22 12:58:50|1021.4|1020.6|1021.2|1020.6|1021.4|1020.6|1021.2|1020.6|0
1624366760000|2021-06-22 12:59:20||1020.4||1020.4||1020.4||1020.4|0
1624366770000|2021-06-22 12:59:30|1021.6|1020.6|1021.4|1020.8|1021.6|1020.8|1021.4|1020.6|3000
1624366780000|2021-06-22 12:59:40|1021.2|1020.6|1021.2|1020.6|1021.4|1020.8|1021.2|1020.6|1400
1624366790000|2021-06-22 12:59:50|1021.4||1021.4||1021.4||1021.4||0
1624366800000|2021-06-22 13:00:00|1021.2|1020.4|1021.2|1020.4|1021.2|1020.4|1021.2|1020.4|0
1624366830000|2021-06-22 13:00:30|1021||1021||1021||1020.8||0
1624366840000|2021-06-22 13:00:40|1020.8||1021||1021||1020.8||0
1624366850000|2021-06-22 13:00:50|1020.8||1021||1021||1020.8||0
1624366860000|2021-06-22 13:01:00|1020.8||1020.8||1020.8||1020.8||34
1624366900000|2021-06-22 13:01:40|1021|1020.6|1021.4|1020.8|1021.4|1021|1021|1020.6|955
1624366920000|2021-06-22 13:02:00||1021||1020.8||1021||1020.8|0
1624366940000|2021-06-22 13:02:20|1021.2||1021.2||1021.2||1021.2||0
1624367000000|2021-06-22 13:03:20|||||||||50
1624367020000|2021-06-22 13:03:40|1021|1020.6|1021|1020.8|1021|1020.8|1020.8|1020.4|222
1624367030000|2021-06-22 13:03:50|1021.2||1021||1021.2||1021||0
1624367040000|2021-06-22 13:04:00|1020.8|1020.6|1021|1020.6|1021|1020.6|1020.8|1020.4|17
1624367070000|2021-06-22 13:04:30|1020.8|1020.4|1020.8|1020.2|1020.8|1020.4|1020.8|1020.2|0
1624367080000|2021-06-22 13:04:40|1020.6|1020.4|1020.4|1020|1020.8|1020.4|1020.4|1020|4823
1624367090000|2021-06-22 13:04:50|1020.6|1020.2|1020.8|1020.6|1020.8|1020.6|1020.6|1020.2|1658
1624367120000|2021-06-22 13:05:20|1021|1020.8|1021.2|1020.6|1021.4|1021|1021|1020.6|3506
1624367140000|2021-06-22 13:05:40||1020.8||1020.6||1020.8||1020.6|0
1624367180000|2021-06-22 13:06:20|1021.4|1020.8|1021.8|1021.2|1021.8|1021.2|1021.4|1020.8|845
1624367190000|2021-06-22 13:06:30|1021.6|1021|1021.6|1021|1021.6|1021|1021.6|1021|0
1624367230000|2021-06-22 13:07:10|1021.8|1021.2|1021.8|1021.4|1022|1021.4|1021.8|1021.2|297
1624367240000|2021-06-22 13:07:20|1021.6|1021.2|1020.8|1020.4|1021.6|1021.2|1020.4|1020|2931
1624367250000|2021-06-22 13:07:30|1020.6|1020.2|1020.6|1020|1020.6|1020.2|1020.6|1020|0
1624367260000|2021-06-22 13:07:40|1020.4||1020.4||1020.4||1020.4||0
1624367270000|2021-06-22 13:07:50||1020.2||1020.2||1020.2||1020.2|0
1624367280000|2021-06-22 13:08:00|1020.2|1020|1020.4|1020|1020.4|1020|1020.2|1020|775
1624367320000|2021-06-22 13:08:40|1020.6|1020.2|1020.4|1020|1020.6|1020.4|1020.4|1020|944
1624367330000|2021-06-22 13:08:50|1020.6||1020.6||1020.6||1020.6||0
1624367340000|2021-06-22 13:09:00|1020.8|1020.2|1021|1020.6|1021.2|1020.6|1020.8|1020.2|594
1624367350000|2021-06-22 13:09:10|1021.2||1021.2||1021.4||1021.2||0
1624367360000|2021-06-22 13:09:20|1021.4|1020.8|1021.6|1020.8|1021.6|1020.8|1021.4|1020.8|0
1624367400000|2021-06-22 13:10:00||1021||1021||1021||1021|0
1624367430000|2021-06-22 13:10:30|1022.2|1021.2|1021.4|1021|1022.2|1021.2|1021.4|1021|15045
1624367460000|2021-06-22 13:11:00|1021.2||1021.2||1021.2||1021.2||0
1624367490000|2021-06-22 13:11:30|1021.4|1021.2|1022|1021.4|1022|1021.4|1021.4|1021.2|1163
1624367500000|2021-06-22 13:11:40|1021.8|1021.2|1022.2|1021.6|1022.2|1021.6|1021.4|1021|928
1624367510000|2021-06-22 13:11:50|1022|1021.4|1022.2|1021.6|1022.2|1021.6|1022|1021.4|50
1624367520000|2021-06-22 13:12:00|1022.4|1021.8|1022.2|1021.6|1022.4|1021.8|1022.2|1021.6|0
1624367530000|2021-06-22 13:12:10|1022.4|1021.8|1022.8|1022.2|1022.8|1022.2|1022.4|1021.8|0
1624367540000|2021-06-22 13:12:20|1022.6|1022|1022.6|1021.8|1022.6|1022.2|1022.6|1021.8|0
1624367550000|2021-06-22 13:12:30|1022.4||1022.4||1022.4||1022.4||0
1624367590000|2021-06-22 13:13:10||1022||1021.8||1022||1021.8|0
1624367620000|2021-06-22 13:13:40|1022.2||1022.2||1022.2||1022.2||0
1624367630000|2021-06-22 13:13:50|1022|1021.6|1021.8|1021.4|1022|1021.6|1021.8|1021.2|1659
1624367670000|2021-06-22 13:14:30|1021.6|1021.2|1021.8|1021.4|1022|1021.8|1021|1020.6|7789
1624367690000|2021-06-22 13:14:50||1021.2||1021.2||1021.2||1021.2|0
1624367710000|2021-06-22 13:15:10|1022|1021.4|1022.6|1021.8|1022.6|1021.8|1022|1021.4|151
1624367720000|2021-06-22 13:15:20|1022.4|1021.6|1022.4|1021.6|1022.4|1021.6|1022.4|1021.6|0
1624367730000|2021-06-22 13:15:30||1021.8||1021.8||1021.8||1021.8|0
1624367750000|2021-06-22 13:15:50|1022.6|1022|1021.8|1021.4|1022.6|1022.2|1021.8|1021.4|1919
1624367760000|2021-06-22 13:16:00||1021.6||1021.4||1021.6||1021.4|8
1624367790000|2021-06-22 13:16:30|1022.2|1022|1022.2|1021.6|1022.2|1022|1022|1021.6|3040
1624367800000|2021-06-22 13:16:40|1022.4|1021.8|1022.2|1021.8|1022.4|1021.8|1022.2|1021.8|0
1624367830000|2021-06-22 13:17:10||1021.6||1021.8||1021.8||1021.6|9
1624367860000|2021-06-22 13:17:40||1021.6||1021.6||1021.6||1021.6|0
1624367890000|2021-06-22 13:18:10|1022|1021.4|1021.8|1021.2|1022|1021.4|1021.8|1021.2|0
1624367910000|2021-06-22 13:18:30|1021.6|1021|1021.6|1021.2|1021.6|1021.2|1021.6|1021|0
1624367940000|2021-06-22 13:19:00|1021.4|1021|1022|1021.4|1022|1021.4|1021.4|1020.8|2865
1624367960000|2021-06-22 13:19:20|1021.8|1021.2|1021.8|1021.4|1021.8|1021.4|1021.8|1021.2|0
1624367990000|2021-06-22 13:19:50||1021.6||1021.4||1021.6||1021.4|491
1624368010000|2021-06-22 13:20:10|1022|1021.6|1022|1021.8|1022.4|1021.8|1022|1021.6|521
1624368020000|2021-06-22 13:20:20||1021.6||1021.6||1021.6||1021.6|0
1624368040000|2021-06-22 13:20:40||1021.4||1021.4||1021.4||1021.4|0
1624368050000|2021-06-22 13:20:50|1021.8||1021.8||1021.8||1021.8||0
1624368070000|2021-06-22 13:21:10|1021.6|1021.2|1021.8|1021.2|1021.8|1021.2|1021.4|1020.8|458
1624368090000|2021-06-22 13:21:30|1021.6|1021|1021.6|1021|1021.6|1021|1021.6|1021|0
1624368100000|2021-06-22 13:21:40||1021.2||1021.2||1021.2||1021.2|0
1624368130000|2021-06-22 13:22:10|1021.4|1021|1021.4|1020.8|1021.4|1021|1021.4|1020.8|1476
1624368170000|2021-06-22 13:22:50|1021.2|1020.6|1021|1020.4|1021.2|1020.6|1021|1020.4|0
1624368180000|2021-06-22 13:23:00|1020.8|1020.2|1020.6|1020.2|1020.8|1020.2|1020.6|1020.2|0
1624368190000|2021-06-22 13:23:10|1020.4||1020.4||1020.4||1020.4||0
1624368200000|2021-06-22 13:23:20|1020.6|1020.4|1021.2|1020.6|1021.2|1020.6|1020.6|1020.4|1113
1624368220000|2021-06-22 13:23:40|1021|1020.4|1021|1020.4|1021|1020.4|1021|1020.4|0
1624368250000|2021-06-22 13:24:10||1020.2||1020.4||1020.4||1020.2|0
1624368280000|2021-06-22 13:24:40|1020.8|1020.2|1020.8|1020.2|1020.8|1020.2|1020.8|1020.2|0
1624368290000|2021-06-22 13:24:50|||||||||16
1624368300000|2021-06-22 13:25:00|1021|1020.4|1021.4|1021.2|1021.8|1021.2|1020.8|1020.4|2958
1624368310000|2021-06-22 13:25:10||1021||1021||1021||1020.8|0
1624368330000|2021-06-22 13:25:30|1021.6|1021.2|1022|1021.4|1022|1021.4|1021.6|1021.2|240
1624368350000|2021-06-22 13:25:50||1021.6||1021.6||1021.6||1021.6|0
1624368360000|2021-06-22 13:26:00|1022.6|1021.8|1022.4|1022|1022.6|1022|1022|1021.6|905
1624368370000|2021-06-22 13:26:10|1022.6||1022.6||1022.6||1022.6||0
1624368380000|2021-06-22 13:26:20|1022.4|1021.8|1022.6|1022|1022.6|1022|1022.2|1021.8|103
1624368390000|2021-06-22 13:26:30|1022.4|1021.8|1022.4|1021.8|1022.4|1021.8|1022.4|1021.8|0
1624368400000|2021-06-22 13:26:40|1022.2|1021.6|1022.4|1021.8|1022.4|1022|1022|1021.6|699
1624368420000|2021-06-22 13:27:00|1022.2|1021.6|1022.4|1021.8|1022.4|1021.8|1022|1021.4|899
1624368430000|2021-06-22 13:27:10|1022.6|1022|1022.6|1022.2|1022.6|1022.2|1022.6|1022|931
1624368440000|2021-06-22 13:27:20||1022.4||1022.2||1022.4||1022.2|977
1624368480000|2021-06-22 13:28:00||1022.4||1022.4||1022.4||1022.4|1371
1624368500000|2021-06-22 13:28:20||1022.2||1022.2||1022.2||1022.2|0
1624368580000|2021-06-22 13:29:40||1022.4||1022.2||1022.4||1022.2|2349
1624368590000|2021-06-22 13:29:50|1023|1022.4|1023.2|1022.6|1023.4|1022.6|1023|1022.4|3550
1624368600000|2021-06-22 13:30:00|1023.4|1022.8|1023.4|1022.8|1023.8|1023.2|1023.4|1022.8|1793
1624368610000|2021-06-22 13:30:10||1023.2||1023.2||1023.2||1023.2|62
1624368620000|2021-06-22 13:30:20|1023.6|1023.4|1023.8|1023|1024|1023.4|1023.6|1023|467
1624368630000|2021-06-22 13:30:30|1024|1023.2|1024|1023.2|1024|1023.2|1024|1023|0
1624368640000|2021-06-22 13:30:40|1023.8|1023.4|1023.6|1023|1023.8|1023.4|1023.4|1022.8|418
1624368650000|2021-06-22 13:30:50|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|0
1624368660000|2021-06-22 13:31:00|1023.2|1022.6|1023.6|1022.8|1023.6|1022.8|1023|1022.4|1702
1624368670000|2021-06-22 13:31:10|1023.4|1023|1023.8|1023.2|1023.8|1023.2|1023.4|1023|0
1624368680000|2021-06-22 13:31:20||1023.4||1023.2||1023.4||1023.2|0
1624368690000|2021-06-22 13:31:30|1023.6|1023|1023.6|1023|1023.8|1023.2|1023.6|1023|0
1624368700000|2021-06-22 13:31:40|||||||||24
1624368710000|2021-06-22 13:31:50|1023.8|1023.2|1024.4|1023.8|1024.4|1024|1023.8|1023.2|603
1624368720000|2021-06-22 13:32:00|1024.6|1024|1025|1024.4|1025|1024.4|1024.6|1024|601
1624368730000|2021-06-22 13:32:10|1025.2|1024.6|1025.4|1024.6|1025.4|1024.8|1025.2|1024.6|500
1624368740000|2021-06-22 13:32:20|1025.2|1024.4|1025.4|1024.8|1025.4|1024.8|1024.8|1024.4|2364
1624368750000|2021-06-22 13:32:30|1025.6|1025|1025|1024.6|1026|1025.4|1024.8|1024.6|9410
1624368760000|2021-06-22 13:32:40|1024.8||1024.8||1024.8||1024.8||0
1624368780000|2021-06-22 13:33:00|1024.6|1024.2|1024.6|1024|1024.6|1024.4|1024.4|1023.8|1762
1624368800000|2021-06-22 13:33:20|1024.4|1023.8|1024.2|1023.6|1024.4|1023.8|1024.2|1023.6|95
1624368810000|2021-06-22 13:33:30|1024|1023.4|1024|1023.4|1024|1023.4|1024|1023.4|0
1624368820000|2021-06-22 13:33:40|1023.8|1023.2|1023.4|1022.6|1023.8|1023.2|1023.4|1022.6|410
1624368840000|2021-06-22 13:34:00|1023.2|1022.4|1023|1022.2|1023.2|1022.6|1023|1022.2|0
1624368860000|2021-06-22 13:34:20|1022.8||1022.8||1022.8||1022.8||0
1624368870000|2021-06-22 13:34:30|1022.6|1022|1022.6|1022|1022.6|1022|1022.6|1021.8|1000
1624368920000|2021-06-22 13:35:20|1022.8|1022.2|1022.8|1022.2|1022.8|1022.4|1022.6|1022.2|2497
1624368930000|2021-06-22 13:35:30|1022.6||1022.6||1022.6||1022.6||0
1624368970000|2021-06-22 13:36:10|1022.8|1022.4|1023|1022.4|1023|1022.4|1022.8|1022.4|0
1624369000000|2021-06-22 13:36:40|1023.2|1022.6|1023.4|1022.8|1023.4|1022.8|1023.2|1022.6|366
1624369010000|2021-06-22 13:36:50||1022.6||1022.6||1022.6||1022.6|0
1624369020000|2021-06-22 13:37:00|1023.2|1023|1022.8|1022.2|1023.2|1023|1022.8|1022|1000
1624369040000|2021-06-22 13:37:20|1023|1022.4|1023|1022.4|1023|1022.4|1023|1022.4|0
1624369050000|2021-06-22 13:37:30|1023.2|1022.6|1023|1022.6|1023.2|1022.6|1023|1022.6|12
1624369060000|2021-06-22 13:37:40|1022.8|1022.4|1022.6|1022|1022.8|1022.4|1022.6|1022|101
1624369070000|2021-06-22 13:37:50|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|1022.6|1022.2|0
1624369080000|2021-06-22 13:38:00|1022.6||1022.6||1022.8||1022.6||0
1624369090000|2021-06-22 13:38:10|1022.8||1022.6||1022.8||1022.6||0
1624369100000|2021-06-22 13:38:20|1022.8||1022.6||1022.8||1022.6||0
1624369140000|2021-06-22 13:39:00|1022.4||1022.4||1022.4||1022.4||0
1624369150000|2021-06-22 13:39:10|1022.6||1022.4||1022.6||1022.4||0
1624369160000|2021-06-22 13:39:20||1022||1022.2||1022.2||1021.8|502
1624369180000|2021-06-22 13:39:40|1022.8|1022.6|1023|1022.6|1023.2|1022.6|1022.8|1022.6|3051
1624369190000|2021-06-22 13:39:50|1022.8|1022.4|1022.6|1022.2|1022.8|1022.4|1022.4|1022.2|6076
1624369200000|2021-06-22 13:40:00|1022.4||1022.6||1022.6||1022.4||994
1624369210000|2021-06-22 13:40:10|1022.4||1022.4||1022.6||1022.4||0
1624369220000|2021-06-22 13:40:20|1022.2|1022|1022.2|1021.8|1022.2|1022|1022.2|1021.8|205
1624369230000|2021-06-22 13:40:30||1021.6||1021.6||1021.6||1021.6|0
1624369240000|2021-06-22 13:40:40|1022.4|1021.8|1022.8|1022.2|1022.8|1022.2|1022.4|1021.8|1233
1624369250000|2021-06-22 13:40:50|1022.6||1022.6||1022.6||1022.6||0
1624369260000|2021-06-22 13:41:00||1022||1022||1022||1022|0
1624369280000|2021-06-22 13:41:20|1022.8|1022.2|1022.8|1022.2|1023|1022.2|1022.8|1022.2|0
1624369290000|2021-06-22 13:41:30|1022.6|1022|1022.6|1022|1022.6|1022.2|1022.6|1022|16
1624369300000|2021-06-22 13:41:40||1022.2||1022.2||1022.2||1022.2|0
1624369330000|2021-06-22 13:42:10|1022.8|1022.4|1023|1022.4|1023|1022.4|1022.8|1022.4|1387
1624369340000|2021-06-22 13:42:20|1023.2|1022.6|1023.8|1023.2|1023.8|1023.2|1023.2|1022.6|1140
1624369350000|2021-06-22 13:42:30|1023.6|1023|1023.6|1023.2|1023.8|1023.2|1023.6|1023|0
1624369360000|2021-06-22 13:42:40|1023.8|1023.4|1024.4|1023.8|1024.4|1023.8|1023.8|1023.4|1453
1624369370000|2021-06-22 13:42:50|1024.2||1024.2||1024.2||1024.2||0
1624369380000|2021-06-22 13:43:00|1024.4||1024.2||1024.4||1024.2||30
1624369390000|2021-06-22 13:43:10|1024|1023.6|1024|1023.8|1024.2|1023.8|1024|1023.6|1506
1624369400000|2021-06-22 13:43:20|||||||||60
1624369430000|2021-06-22 13:43:50|1023.8|1023.4|1023.4|1022.8|1023.8|1023.4|1023.4|1022.8|1117
1624369440000|2021-06-22 13:44:00|1023.2||1023.2||1023.2||1023.2||0
1624369450000|2021-06-22 13:44:10|1023.4|1023|1023.4|1022.8|1023.4|1023|1023.4|1022.8|500
1624369460000|2021-06-22 13:44:20|1023.2|1022.6|1023.2|1022.8|1023.2|1022.8|1023.2|1022.6|0
1624369470000|2021-06-22 13:44:30|1023|1022.6|1023.2|1022.8|1023.2|1022.8|1023|1022.4|330
1624369480000|2021-06-22 13:44:40|1023|1022.6|1023|1022.6|1023|1022.6|1023|1022.6|0
1624369490000|2021-06-22 13:44:50|1023.2|1022.8|1023.4|1023|1023.6|1023|1023.2|1022.8|544
1624369500000|2021-06-22 13:45:00|1023.6|1023.2|1023.8|1023.2|1023.8|1023.2|1023.6|1023.2|0
1624369540000|2021-06-22 13:45:40|1024|1023.4|1024.2|1023.6|1024.2|1023.6|1024|1023.4|569
1624369550000|2021-06-22 13:45:50|1024.4|1023.8|1024.6|1024.2|1024.6|1024.2|1024.4|1023.8|414
1624369560000|2021-06-22 13:46:00|1024.8|1024.4|1025.8|1025.4|1026|1025.4|1024.8|1024.4|2975
1624369570000|2021-06-22 13:46:10|1026|1025.6|1026.4|1025.8|1026.4|1026|1025.6|1025.2|1766
1624369580000|2021-06-22 13:46:20|1026.2|1025.6|1026.2|1025.6|1026.2|1025.6|1026.2|1025.4|0
1624369590000|2021-06-22 13:46:30|1026|1025.4|1025.2|1024.8|1026|1025.4|1025.2|1024.6|793
1624369600000|2021-06-22 13:46:40||1024.6||1024.4||1024.6||1024.4|0
1624369610000|2021-06-22 13:46:50|1025|1024.6|1024.8|1024.4|1025|1024.6|1024.8|1024.2|407
1624369630000|2021-06-22 13:47:10|1025|1024.6|1025.2|1024.6|1025.2|1024.6|1025|1024.6|1600
1624369640000|2021-06-22 13:47:20|1025.4|1024.8|1025.6|1024.8|1025.6|1024.8|1025.4|1024.8|0
1624369650000|2021-06-22 13:47:30|1025.8|1025|1025.6|1025|1025.8|1025|1025.6|1024.8|0
1624369660000|2021-06-22 13:47:40||1025.2||1024.8||1025.2||1024.8|0
1624369710000|2021-06-22 13:48:30|1025.4|1024.6|1024.6|1024|1025.4|1024.6|1024.6|1024|1398
1624369720000|2021-06-22 13:48:40|1024.8|1024.2|1025|1024.2|1025|1024.2|1024.8|1024.2|0
1624369760000|2021-06-22 13:49:20|1025.2|1024.4|1025.2|1024.6|1025.2|1024.6|1025|1024.4|773
1624369770000|2021-06-22 13:49:30|1025|1024.4|1024.8|1024|1025|1024.4|1024.8|1024|0
1624369800000|2021-06-22 13:50:00|1024.4|1023.8|1024.4|1023.8|1024.4|1023.8|1024|1023.6|337
1624369820000|2021-06-22 13:50:20||1024||1023.8||1024||1023.8|0
1624369830000|2021-06-22 13:50:30|1024.2|1023.6|1023.6|1023|1024.2|1023.6|1023.6|1023|1274
1624369840000|2021-06-22 13:50:40|1023.4|1022.8|1023.6|1022.8|1023.6|1022.8|1023.2|1022.6|250
1624369860000|2021-06-22 13:51:00|1023.4|1022.6|1023.2|1022.6|1023.4|1022.6|1022.8|1022.4|156
1624369870000|2021-06-22 13:51:10||1022.4||1022.4||1022.4||1022.4|0
1624369880000|2021-06-22 13:51:20|1023|1022.2|1022.8|1022.2|1023|1022.2|1022.8|1022.2|0
1624369890000|2021-06-22 13:51:30||1022||1022||1022||1022|0
1624369900000|2021-06-22 13:51:40||1022.2||1022||1022.2||1022|0
1624369930000|2021-06-22 13:52:10|1022.6||1022.6||1022.6||1022.6||0
1624369940000|2021-06-22 13:52:20|1022.4|1021.8|1021.8|1021.2|1022.4|1021.8|1021.6|1021|720
1624369950000|2021-06-22 13:52:30|1021.6|1021|1021.6|1021.2|1021.6|1021.2|1021.6|1020.8|0
1624369960000|2021-06-22 13:52:40|1021.4|1020.8|1020.8|1020.2|1021.4|1020.8|1020.8|1020.2|356
1624369970000|2021-06-22 13:52:50|1021|1020.4|1020.8|1020.2|1021|1020.4|1020.6|1020.2|1173
1624369980000|2021-06-22 13:53:00|1020.6||1020.6||1020.6||1020.6||0
1624369990000|2021-06-22 13:53:10|1020.8||1020.6||1020.8||1020.4||250
1624370020000|2021-06-22 13:53:40||1020.4||1020.4||1020.4||1020.4|0
1624370040000|2021-06-22 13:54:00|1020.4|1020.2|1020.6|1020.2|1020.6|1020.2|1020.4|1020.2|693
1624370080000|2021-06-22 13:54:40|1020.4|1020|1020|1019.4|1020.6|1020|1020|1019.2|1865
1624370090000|2021-06-22 13:54:50||1019.2||1019.2||1019.2||1019.2|0
1624370100000|2021-06-22 13:55:00|1019.8|1019.4|1019.8|1019.2|1019.8|1019.6|1019.8|1019.2|536
1624370130000|2021-06-22 13:55:30||1019.4||1019.2||1019.4||1019.2|0
1624370150000|2021-06-22 13:55:50|1020|1019.4|1020.2|1019.8|1020.4|1019.8|1020|1019.4|2783
1624370160000|2021-06-22 13:56:00|1020.4|1020|1021.2|1020.6|1021.2|1020.6|1020.2|1020|1504
1624370170000|2021-06-22 13:56:10||1020.4||1020.4||1020.4||1020.4|0
1624370180000|2021-06-22 13:56:20|1021|1020.2|1020.6|1020|1021|1020.2|1020.6|1020|0
1624370190000|2021-06-22 13:56:30|1020.8|1020.2|1020.8|1020.2|1020.8|1020.2|1020.8|1020.2|0
1624370200000|2021-06-22 13:56:40|1021|1020.4|1020.8|1020.2|1021|1020.4|1020.8|1020.2|0
1624370220000|2021-06-22 13:57:00|1021.2|1021|1021|1020.6|1021.2|1021|1020.6|1020.2|9804
1624370240000|2021-06-22 13:57:20|1020.8|1020.4|1020.8|1020.2|1020.8|1020.4|1020.8|1020.2|0
1624370250000|2021-06-22 13:57:30|1021|1020.4|1020.8|1020.2|1021|1020.4|1020.8|1020.2|0
1624370280000|2021-06-22 13:58:00|1020.6|1020.4|1021|1020.6|1021|1020.6|1020.6|1020.2|200
1624370340000|2021-06-22 13:59:00|1021.4|1020.8|1021|1020.8|1021.4|1020.8|1021|1020.4|3185
1624370360000|2021-06-22 13:59:20|1020.8|1020.6|1020.6|1020|1020.8|1020.6|1020.6|1019.8|3928
1624370370000|2021-06-22 13:59:30|1020.4|1020.6|1021|1020.6|1021|1020.6|1020.4|1020|2981
1624370380000|2021-06-22 13:59:40||1020.4||1020.4||1020.4||1020.4|0
1624370390000|2021-06-22 13:59:50|1020.8|1020.2|1021|1020.4|1021|1020.4|1020.8|1020.2|0
1624370400000|2021-06-22 14:00:00|1020.8|1020.2|1020.8|1020.2|1020.8|1020.2|1020.8|1020.2|0
1624370410000|2021-06-22 14:00:10|1020.6|1019.8|1020.4|1019.8|1020.6|1019.8|1020.4|1019.8|1500
1624370420000|2021-06-22 14:00:20|1020.2||1020.2||1020.2||1020.2||0
1624370460000|2021-06-22 14:01:00|1020|1019.6|1019.6|1019.2|1020|1019.6|1019.6|1019|1019
1624370470000|2021-06-22 14:01:10|1019.8|1019.4|1020|1019.4|1020|1019.4|1019.8|1019.4|1825
1624370480000|2021-06-22 14:01:20|1019.8|1019.2|1019.8|1019.2|1019.8|1019.2|1019.8|1019.2|0
1624370490000|2021-06-22 14:01:30|1020|1019.4|1020|1019.4|1020|1019.4|1019.8|1019.4|700
1624370500000|2021-06-22 14:01:40|1019.6|1019.2|1020|1019.4|1020|1019.4|1019.6|1019.2|250
1624370510000|2021-06-22 14:01:50|1019.8|1019.2|1019.8|1019.2|1019.8|1019.2|1019.8|1019.2|0
1624370520000|2021-06-22 14:02:00|1019.6|1019|1019.4|1019|1019.6|1019|1019.4|1019|0
1624370530000|2021-06-22 14:02:10|1019.6|1019.4|1018.6|1018.2|1019.6|1019.4|1018.4|1018|7378
1624370540000|2021-06-22 14:02:20|1018.8|1018.6|1018|1017.6|1018.8|1018.6|1017.8|1017.6|15805
1624370550000|2021-06-22 14:02:30|||||||||1389
1624370570000|2021-06-22 14:02:50|1018.2|1017.8|1018.8|1018.2|1018.8|1018.2|1018.2|1017.8|3900
1624370580000|2021-06-22 14:03:00|1019|1018.4|1019.4|1018.6|1019.4|1018.6|1019|1018.4|535
1624370590000|2021-06-22 14:03:10|1019.2||1019.2||1019.2||1019.2||0
1624370600000|2021-06-22 14:03:20|1019|1018.4|1018|1017.6|1019|1018.4|1018|1017.6|2333
1624370610000|2021-06-22 14:03:30|1017.8|1017.8|1018|1017.8|1018|1017.8|1017.8|1017.8|1314
1624370620000|2021-06-22 14:03:40||1017.6||1017.6||1017.6||1017.6|1510
1624370640000|2021-06-22 14:04:00|1017.8|1017.2|1017.6|1017.4|1017.8|1017.4|1017.6|1017|671
1624370650000|2021-06-22 14:04:10|1017.8||1017.6||1017.8||1017.6||0
1624370660000|2021-06-22 14:04:20|1017.4|1017.2|1017.4|1017|1017.6|1017.2|1017.4|1017|3954
1624370670000|2021-06-22 14:04:30|1017.2||1017.2||1017.2||1017.2||0
1624370700000|2021-06-22 14:05:00|1017.4|1017.2|1017.6|1017|1017.6|1017.2|1017|1016.4|3743
1624370710000|2021-06-22 14:05:10|1017.4|1016.8|1017.4|1016.8|1017.4|1016.8|1017.4|1016.6|0
1624370720000|2021-06-22 14:05:20|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|20
1624370730000|2021-06-22 14:05:30|1017.4|1017.4|1017.4|1017.2|1017.4|1017.4|1017.4|1017.2|0
1624370740000|2021-06-22 14:05:40|1017.2|1016.8|1017.2|1016.6|1017.2|1017|1017.2|1016.6|5673
1624370750000|2021-06-22 14:05:50|1017.4|1016.8|1017.4|1017|1017.4|1017.2|1017.4|1016.8|1245
1624370760000|2021-06-22 14:06:00|1017.6|1016.6|1017.6|1017|1017.6|1017|1017.6|1016.6|0
1624370780000|2021-06-22 14:06:20|1017.4|1016.8|1017.6|1017|1017.6|1017|1017.4|1016.8|0
1624370790000|2021-06-22 14:06:30|1017.8|1017.2|1018.4|1017.6|1018.4|1017.6|1017.8|1017.2|1066
1624370810000|2021-06-22 14:06:50|1018.2|1017.8|1018.4|1018|1018.6|1018.2|1018.2|1017.8|3892
1624370820000|2021-06-22 14:07:00|1018.6|1018.2|1018.2|1018|1018.6|1018.4|1018.2|1017.6|14744
1624370830000|2021-06-22 14:07:10|1018.4|1018.2|1018.6|1018|1018.6|1018.2|1018.2|1018|916
1624370840000|2021-06-22 14:07:20|1018.4||1018.4||1018.4||1018.4||0
1624370850000|2021-06-22 14:07:30|1018.2|1017.8|1018.2|1017.6|1018.2|1017.8|1018|1017.4|122
1624370860000|2021-06-22 14:07:40|1018|1017.4|1017|1016.4|1018|1017.4|1017|1016.4|0
1624370870000|2021-06-22 14:07:50|1017.2|1016.2|1017.2|1016.6|1017.2|1016.6|1017.2|1016.2|0
1624370880000|2021-06-22 14:08:00||1016.8||1016.6||1016.8||1016.6|0
1624370890000|2021-06-22 14:08:10|1017|1016.8|1017.2|1016.8|1017.2|1016.8|1017|1016.8|2053
1624370900000|2021-06-22 14:08:20||1016.6||1016.6||1016.6||1016.6|0
1624370910000|2021-06-22 14:08:30|1017.4|1016.8|1017.2|1016.8|1017.4|1016.8|1017.2|1016.6|0
1624370920000|2021-06-22 14:08:40|1017.4||1017.2||1017.4||1017.2||0
1624370930000|2021-06-22 14:08:50|1017|1016.6|1016.8|1016|1017|1016.6|1016.8|1016|1629
1624370940000|2021-06-22 14:09:00|1016.6|1016.2|1016.4|1016|1016.8|1016.2|1016.4|1016|2031
1624370950000|2021-06-22 14:09:10|1016.2|1015.8|1015.8|1015.4|1016.2|1016|1015.8|1015.2|5740
1624370960000|2021-06-22 14:09:20|1015|1014.8|1015|1014.6|1015.6|1014.8|1014.2|1013.4|56105
1624370970000|2021-06-22 14:09:30|1015.2|1014.8|1015.2|1015|1015.2|1015|1015|1014.8|1240
1624370980000|2021-06-22 14:09:40|1015.6|1015.4|1015.6|1015.2|1015.6|1015.4|1015.4|1015|3200
1624370990000|2021-06-22 14:09:50|1015.4|1015|1015.4|1015|1015.4|1015|1015.4|1015|0
1624371000000|2021-06-22 14:10:00|1015.6|1015.2|1016|1015.4|1016|1015.6|1015.6|1015.2|1574
1624371010000|2021-06-22 14:10:10|1015.8|1015.2|1015|1014.6|1015.8|1015.2|1014.8|1014.6|1912
1624371020000|2021-06-22 14:10:20||1014.8||1014.8||1014.8||1014.8|310
1624371030000|2021-06-22 14:10:30|1014.8|1014.6|1014.8|1014.2|1015|1014.6|1014.8|1014.2|325
1624371050000|2021-06-22 14:10:50|1014.6|1014.6|1014.6|1014.2|1014.8|1014.6|1014.6|1014.2|3
1624371060000|2021-06-22 14:11:00|1014.8|1014.4|1014.8|1014.4|1014.8|1014.4|1014.6|1014.2|451
1624371070000|2021-06-22 14:11:10|1014.6|1014.2|1014.6|1014|1014.6|1014.2|1014.6|1014|60
1624371100000|2021-06-22 14:11:40|1014.8|1014.2|1014.8|1014.4|1015.2|1014.8|1014.8|1014.2|2295
1624371110000|2021-06-22 14:11:50|1015|1014.6|1015|1014.6|1015|1014.6|1015|1014.6|0
1624371120000|2021-06-22 14:12:00|1014.8|1014.4|1015|1014.6|1015|1014.6|1014.8|1014.4|1000
1624371130000|2021-06-22 14:12:10|1014.8|1014.4|1014.8|1014.4|1015|1014.4|1014.8|1014.4|0
1624371140000|2021-06-22 14:12:20|1015|1014.6|1015|1014.6|1015|1014.6|1014.8|1014.6|1170
1624371160000|2021-06-22 14:12:40|1014.8|1014.4|1015|1014.6|1015|1014.6|1014.8|1014.4|169
1624371170000|2021-06-22 14:12:50|1014.8||1015||1015||1014.8||0
1624371180000|2021-06-22 14:13:00|1014.8||1014.8||1014.8||1014.8||0
1624371190000|2021-06-22 14:13:10|1014.6|1014.2|1014.2|1013.8|1014.6|1014.2|1014|1013.8|2383
1624371210000|2021-06-22 14:13:30||1014||1014||1014||1014|0
1624371220000|2021-06-22 14:13:40|1014.6|1014.2|1015.8|1015.4|1016.2|1015.6|1014.6|1014.2|6154
1624371230000|2021-06-22 14:13:50|1016|1015.6|1016|1015.6|1016|1015.6|1016|1015.6|0
1624371240000|2021-06-22 14:14:00|1016.2|1016.2|1016.2|1015.6|1016.4|1016.2|1015.8|1015.6|4258
1624371250000|2021-06-22 14:14:10|1016.4|1015.8|1016.8|1016.2|1016.8|1016.2|1016.4|1015.8|1661
1624371260000|2021-06-22 14:14:20|1017|1016.4|1017|1016.2|1017.6|1017|1016.8|1016.2|2547
1624371270000|2021-06-22 14:14:30|1016.8|1016|1016.4|1015.8|1016.8|1016.2|1016|1015.6|9662
1624371280000|2021-06-22 14:14:40|1016.6|1016.2|1016|1015.6|1016.6|1016.2|1016|1015.6|3036
1624371290000|2021-06-22 14:14:50|1016.4|1015.4|1016.4|1016|1016.4|1016|1016|1015.4|7768
1624371300000|2021-06-22 14:15:00|1016.6|1016.2|1016.4|1015.8|1017|1016.4|1016|1015.8|4321
1624371310000|2021-06-22 14:15:10|1016|1016|1016.2|1015.8|1016.4|1016|1016|1015.8|3850
1624371320000|2021-06-22 14:15:20|1016.6|1016|1016|1015.8|1016.6|1016|1016|1015.8|1074
1624371340000|2021-06-22 14:15:40|1016.4|1016|1016.2|1015.8|1016.4|1016|1016.2|1015.8|1007
1624371370000|2021-06-22 14:16:10|1016.4|1016|1016.6|1016|1017.2|1016.8|1016.4|1016|5288
1624371380000|2021-06-22 14:16:20|1016.2|1016.2|1016.6|1016.4|1016.6|1016.4|1016.2|1015.6|1560
1624371390000|2021-06-22 14:16:30|1016.8|1016.6|1017.6|1017|1018|1017.2|1016.8|1016.4|12536
1624371400000|2021-06-22 14:16:40|1017.4|1016.8|1017.4|1016.8|1017.4|1016.8|1017.4|1016.8|0
1624371410000|2021-06-22 14:16:50|1017.2|1016.6|1017.4|1017|1017.4|1017|1017|1016.4|547
1624371420000|2021-06-22 14:17:00|1017.6|1016.8|1017.8|1017.4|1017.8|1017.4|1017.6|1016.8|1142
1624371430000|2021-06-22 14:17:10||1017.2||1017.2||1017.2||1017.2|0
1624371440000|2021-06-22 14:17:20|1017.6|1017.4|1017.8|1017.4|1017.8|1017.4|1017.6|1017|250
1624371450000|2021-06-22 14:17:30|1018|1017.6|1017.8|1017.4|1018|1017.8|1017.8|1017.4|1500
1624371460000|2021-06-22 14:17:40||1017.6||1017.6||1017.6||1017.6|0
1624371480000|2021-06-22 14:18:00|1017.6|1017.4|1017.2|1017|1017.8|1017.4|1017.2|1017|2586
1624371490000|2021-06-22 14:18:10|1017.4||1017.4||1017.4||1017.4||0
1624371500000|2021-06-22 14:18:20|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|0
1624371510000|2021-06-22 14:18:30||1016.6||1016.6||1016.6||1016.6|0
1624371530000|2021-06-22 14:18:50||1017||1017||1017||1017|0
1624371550000|2021-06-22 14:19:10|1017|1016.6|1016.8|1016.2|1017|1016.6|1016.4|1016.2|1359
1624371560000|2021-06-22 14:19:20|1016.6||1016.6||1016.6||1016.6||0
1624371570000|2021-06-22 14:19:30|1016.4|1016.4|1016.6|1016.2|1016.6|1016.4|1016.4|1016.2|538
1624371590000|2021-06-22 14:19:50||1016.4||1016.2||1016.4||1016.2|0
1624371600000|2021-06-22 14:20:00|1016.4||1016.4||1016.4||1016.4||819
1624371610000|2021-06-22 14:20:10|1016.2|1015.8|1016.2|1015.6|1016.2|1015.8|1016.2|1015.6|600
1624371630000|2021-06-22 14:20:30||1015.8||1015.8||1015.8||1015.6|0
1624371640000|2021-06-22 14:20:40|1016|1016|1016|1015.8|1016|1016|1015.8|1015.6|598
1624371650000|2021-06-22 14:20:50|1016.2||1016.2||1016.2||1016.2||0
1624371660000|2021-06-22 14:21:00|1016||1016||1016||1016||0
1624371680000|2021-06-22 14:21:20|||||||||35
1624371700000|2021-06-22 14:21:40|1015.8|1015.6|1015.6|1015.2|1015.8|1015.6|1015.6|1015.2|671
1624371710000|2021-06-22 14:21:50|1015.4||1015.4||1015.6||1015.4||1402
1624371770000|2021-06-22 14:22:50|1015.6|1015.4|1015.4|1015.2|1016|1015.4|1015.4|1015.2|3647
1624371780000|2021-06-22 14:23:00|1015.6|1015.4|1015.8|1015.4|1016.2|1015.8|1015.6|1015.4|2086
1624371790000|2021-06-22 14:23:10|1015.6|1015.2|1015.8|1015.2|1015.8|1015.2|1015.2|1015|1919
1624371800000|2021-06-22 14:23:20||1015||1015||1015.2||1015|0
1624371810000|2021-06-22 14:23:30||1015.2||1015.2||1015.2||1015.2|0
1624371820000|2021-06-22 14:23:40|1015.6|1015|1015.4|1015|1015.6|1015|1015.4|1015|0
1624371830000|2021-06-22 14:23:50|1015.6|1015.2|1015.6|1015|1015.6|1015.2|1015.6|1015|0
1624371840000|2021-06-22 14:24:00|1015.8|1015.2|1016.6|1016|1016.6|1016|1015.8|1015.2|2464
1624371850000|2021-06-22 14:24:10||1016.2||1016.2||1016.2||1016.2|0
1624371860000|2021-06-22 14:24:20|1016.8|1016.4|1016.8|1016.4|1017|1016.4|1016.8|1016.2|0
1624371870000|2021-06-22 14:24:30|1016.6||1016.6||1016.8||1016.6||0
1624371880000|2021-06-22 14:24:40||1016.2||1016.2||1016.2||1016.2|0
1624371890000|2021-06-22 14:24:50|1016.4|1016|1016.4|1015.8|1016.6|1016|1016.4|1015.6|0
1624371900000|2021-06-22 14:25:00|1016.2|1015.6|1016.4|1015.8|1016.4|1015.8|1016.2|1015.6|0
1624371910000|2021-06-22 14:25:10|1016.6|1016|1016.6|1016.2|1016.8|1016.2|1016.6|1016|356
1624371920000|2021-06-22 14:25:20|1016.8|1016.4|1017.2|1016.6|1017.2|1016.6|1016.8|1016.4|129
1624371950000|2021-06-22 14:25:50|1017.4|1016.8|1017.6|1017.2|1017.6|1017.2|1017.2|1016.8|3
1624371960000|2021-06-22 14:26:00|1017.4|1017|1017.6|1017|1017.6|1017.2|1017.2|1016.8|1481
1624371990000|2021-06-22 14:26:30|1017.4|1016.8|1017|1016.8|1017.4|1016.8|1017|1016.8|992
1624372000000|2021-06-22 14:26:40|1017.2||1017.2||1017.2||1017.2||657
1624372010000|2021-06-22 14:26:50|1017.4|1017|1016.8|1016.2|1017.4|1017|1016.8|1016.2|1900
1624372020000|2021-06-22 14:27:00|1016.6|1016|1016.4|1016|1016.6|1016|1016.4|1015.8|0
1624372030000|2021-06-22 14:27:10|1016.2|1015.8|1016|1015.6|1016.2|1015.8|1016|1015.6|1100
1624372040000|2021-06-22 14:27:20||1015.8||1015.8||1015.8||1015.8|0
1624372080000|2021-06-22 14:28:00|1015.8|1015.6|1015.8|1015.6|1015.8|1015.6|1015.6|1015.2|2206
1624372140000|2021-06-22 14:29:00|1016|1015.8|1016|1015.6|1016.4|1015.8|1016|1015.4|2158
1624372150000|2021-06-22 14:29:10|1015.8|1015.4|1016|1015.6|1016|1015.6|1015.8|1015.4|100
1624372170000|2021-06-22 14:29:30||1015.4||1015.4||1015.4||1015.4|0
1624372180000|2021-06-22 14:29:40||1015.6||1015.6||1015.6||1015.6|0
1624372190000|2021-06-22 14:29:50||1015.4||1015.6||1015.6||1015.4|0
1624372200000|2021-06-22 14:30:00|1015.8|1015.4|1015.8|1015.4|1016|1015.6|1015.8|1015.2|500
1624372250000|2021-06-22 14:30:50|1015.6||1015.6||1015.6||1015.6||5314
1624372260000|2021-06-22 14:31:00|1015.4|1015.2|1015.4|1015.2|1015.4|1015.2|1015.4|1015.2|505
1624372270000|2021-06-22 14:31:10|1015.6|1015|1015|1014.8|1015.6|1015|1015|1014.8|9217
1624372280000|2021-06-22 14:31:20|||||||||897
1624372300000|2021-06-22 14:31:40|||||||||2
1624372320000|2021-06-22 14:32:00|||||||||1001
1624372340000|2021-06-22 14:32:20|1014.8|1014.4|1014|1013.8|1014.8|1014.4|1014|1013.8|2500
1624372350000|2021-06-22 14:32:30|||||||||8
1624372390000|2021-06-22 14:33:10|1013.8|1013.6|1012.8|1012.6|1013.8|1013.6|1012.8|1012.6|7101
1624372400000|2021-06-22 14:33:20|1013|1012.8|1012.8|1012.6|1013.2|1012.8|1012.8|1012.6|2819
1624372410000|2021-06-22 14:33:30|1013|1012.8|1012.8|1012.6|1013.6|1012.8|1012.8|1012.6|12187
1624372450000|2021-06-22 14:34:10|1013|1012.8|1013.4|1013|1013.8|1013.2|1013|1012.8|6259
1624372460000|2021-06-22 14:34:20|1014|1013.2|1013.4|1013|1014|1013.4|1013.4|1013|5085
1624372500000|2021-06-22 14:35:00|||||||||505
1624372510000|2021-06-22 14:35:10|1013.2|1012.8|1012.4|1012|1013.2|1012.8|1012.4|1012|2515
1624372520000|2021-06-22 14:35:20|1012.2|1011.8|1012|1011.4|1012.2|1011.8|1011.6|1011.2|8854
1624372530000|2021-06-22 14:35:30|1011.8|1011.2|1011.2|1010.6|1011.8|1011.2|1011.2|1010.6|2425
1624372540000|2021-06-22 14:35:40|1011.4|1010.8|1011.6|1011.2|1011.6|1011.2|1011.4|1010.8|5354
1624372550000|2021-06-22 14:35:50|1011.4|1011.4|1010.6|1010.2|1011.4|1011.4|1010.4|1010|44231
1624372560000|2021-06-22 14:36:00|1010.4|1010|1010.4|1010.2|1010.6|1010.2|1010.4|1010|6066
1624372570000|2021-06-22 14:36:10|1010.6||1010.6||1010.6||1010.6||1300
1624372580000|2021-06-22 14:36:20|1010.8|1010.4|1010.8|1010.4|1010.8|1010.4|1010.6|1010.4|1874
1624372590000|2021-06-22 14:36:30|1010.6|1010.2|1010.6|1010.2|1010.6|1010.2|1010.6|1010.2|0
1624372600000|2021-06-22 14:36:40|1010.8||1010.8||1010.8||1010.8||488
1624372610000|2021-06-22 14:36:50|1011|1010.4|1009.8|1009.4|1011|1010.4|1009.6|1009.2|34605
1624372630000|2021-06-22 14:37:10|1009.6|1009.6|1010|1009.8|1010|1009.8|1009.6|1009.4|3297
1624372640000|2021-06-22 14:37:20|1010.2|1009.6|1010|1009.6|1010.4|1010|1009.8|1009.4|13306
1624372650000|2021-06-22 14:37:30|1010.2|1009.8|1010.4|1010|1010.4|1010|1010.2|1009.8|1071
1624372670000|2021-06-22 14:37:50|1010.2|1009.8|1009.8|1009.6|1010.2|1009.8|1009.6|1009|329
1624372680000|2021-06-22 14:38:00|1009.6|1009.4|1009.6|1009.2|1009.6|1009.6|1009.6|1008.8|363
1624372690000|2021-06-22 14:38:10|1009.4|1009|1009|1008.8|1009.4|1009|1009|1008.8|512
1624372720000|2021-06-22 14:38:40|1009.2|1009|1009.6|1009|1009.6|1009.4|1009.2|1009|5132
1624372730000|2021-06-22 14:38:50|1009.4||1009.4||1009.4||1009.4||0
1624372750000|2021-06-22 14:39:10|1009.6|1009.2|1009.8|1009.4|1009.8|1009.4|1009.6|1009.2|260
1624372760000|2021-06-22 14:39:20|1010|1009.6|1010|1009.4|1010.2|1009.8|1010|1009.2|3000
1624372780000|2021-06-22 14:39:40|1009.8||1009.8||1009.8||1009.8||0
1624372790000|2021-06-22 14:39:50|1010|1009.8|1010|1009.4|1010.4|1009.8|1010|1009.4|7378
1624372800000|2021-06-22 14:40:00||1009.6||1009.6||1009.8||1009.6|528
1624372810000|2021-06-22 14:40:10|1010.2|1010|1010.2|1010|1010.8|1010.2|1010.2|1010|4222
1624372820000|2021-06-22 14:40:20|1010.4||1010.2||1010.4||1010.2||1660
1624372850000|2021-06-22 14:40:50|1010|1009.8|1009.8|1009.2|1010|1009.8|1009.8|1009.2|2251
1624372860000|2021-06-22 14:41:00|1009.6|1009.4|1009.6|1009.2|1009.6|1009.4|1009.6|1009.2|0
1624372870000|2021-06-22 14:41:10|1009.4|1009|1009.4|1009|1009.4|1009|1009.4|1009|0
1624372880000|2021-06-22 14:41:20||1008.8||1008.8||1008.8||1008.8|0
1624372890000|2021-06-22 14:41:30|1009.2|1008.6|1010|1009.4|1010|1009.4|1009.2|1008.6|791
1624372910000|2021-06-22 14:41:50|1009.8|1009.2|1009.8|1009.2|1009.8|1009.2|1009.8|1009.2|0
1624372920000|2021-06-22 14:42:00|1010|1009.4|1009.8|1009.2|1010|1009.4|1009.8|1009.2|0
1624372930000|2021-06-22 14:42:10|1009.6|1009.4|1009.8|1009.4|1009.8|1009.6|1009.6|1009.4|9
1624372940000|2021-06-22 14:42:20|1010|1009.8|1010.2|1009.8|1010.2|1009.8|1010|1009.8|568
1624372950000|2021-06-22 14:42:30|1010|1009.6|1009.6|1009|1010|1009.6|1009.6|1009|2530
1624372960000|2021-06-22 14:42:40|1009.8|1009.2|1010.6|1010.2|1010.8|1010.2|1009.8|1009.2|3433
1624372970000|2021-06-22 14:42:50|1010.8|1010.4|1010.8|1010.4|1010.8|1010.6|1010.8|1010.4|700
1624372990000|2021-06-22 14:43:10|1011|1010.6|1011.8|1011.2|1011.8|1011.2|1011|1010.6|410
1624373010000|2021-06-22 14:43:30|1011.6|1011|1011.6|1010.8|1011.6|1011|1011.2|1010.8|1446
1624373020000|2021-06-22 14:43:40|1011.4|1011|1012.2|1011.6|1012.4|1011.8|1011.4|1011|346
1624373030000|2021-06-22 14:43:50|1012.4|1011.8|1012.2|1011.8|1012.4|1011.8|1012.2|1011.8|247
1624373040000|2021-06-22 14:44:00|1012|1011.6|1011.2|1010.8|1012|1011.6|1011.2|1010.6|3115
1624373050000|2021-06-22 14:44:10|1011.4|1010.6|1011.2|1010.6|1011.4|1010.6|1011.2|1010.6|0
1624373060000|2021-06-22 14:44:20|1011|1010.8|1011.2|1010.6|1011.2|1010.8|1010.8|1010.2|178
1624373070000|2021-06-22 14:44:30|1011.4|1010.8|1011.8|1011.4|1011.8|1011.4|1011.4|1010.8|1490
1624373090000|2021-06-22 14:44:50|1012|1011.6|1012.2|1011.6|1012.2|1011.6|1012|1011.6|0
1624373100000|2021-06-22 14:45:00|1012|1011.4|1011.6|1011.4|1012|1011.4|1011.6|1011.4|0
1624373110000|2021-06-22 14:45:10|1011.8|1011.6|1012.2|1011.6|1012.4|1011.8|1011.8|1011.6|1202
1624373130000|2021-06-22 14:45:30|1012.4|1011.8|1012.6|1012.2|1013.2|1012.8|1012.4|1011.8|8845
1624373140000|2021-06-22 14:45:40|1012.4|1012|1012.6|1012.2|1012.8|1012.2|1012.4|1012|360
1624373160000|2021-06-22 14:46:00|1012.8|1012.6|1012.6|1012.2|1012.8|1012.6|1012.6|1012.2|5000
1624373170000|2021-06-22 14:46:10|1012.4|1012|1012|1011.6|1012.4|1012.2|1012|1011.6|1887
1624373180000|2021-06-22 14:46:20|1011.8|1011.8|1012|1011.6|1012.2|1011.8|1011.8|1011.6|1505
1624373190000|2021-06-22 14:46:30|1011.8|1011.8|1012.6|1012|1012.8|1012.2|1011.8|1011.8|1361
1624373200000|2021-06-22 14:46:40|1012.8|1012.2|1012.8|1012.4|1013|1012.6|1012.8|1012.2|304
1624373210000|2021-06-22 14:46:50||1012.2||1012.4||1012.4||1012.2|0
1624373230000|2021-06-22 14:47:10|1013|1012.6|1013.6|1013|1013.8|1013|1013|1012.6|91
1624373240000|2021-06-22 14:47:20|1013.4|1013.2|1013.6|1013|1013.6|1013.2|1013.2|1013|1070
1624373250000|2021-06-22 14:47:30|1014|1013.8|1013.2|1012.6|1014|1013.8|1012.8|1012.2|29869
1624373260000|2021-06-22 14:47:40|1013|1012.8|1013.2|1013|1013.2|1013|1013|1012.6|988
1624373270000|2021-06-22 14:47:50|1013.4|1013.2|1013.4|1013|1013.8|1013.2|1013.4|1013|750
1624373280000|2021-06-22 14:48:00||1012.8||1012.8||1012.8||1012.8|128
1624373290000|2021-06-22 14:48:10|1013.6|1013|1013.8|1013|1013.8|1013.4|1013.6|1013|1778
1624373310000|2021-06-22 14:48:30|1013.6|1013.2|1013.8|1013.2|1013.8|1013.4|1013.6|1013.2|250
1624373320000|2021-06-22 14:48:40||1013.4||1013.2||1013.4||1013.2|0
1624373330000|2021-06-22 14:48:50|1013.6|1013|1012.8|1012.2|1013.6|1013|1012.8|1012.2|2800
1624373340000|2021-06-22 14:49:00|1012.6|1012|1012.4|1012|1012.6|1012|1012.4|1012|0
1624373350000|2021-06-22 14:49:10|1011.8|1011.6|1012|1011.6|1012.2|1011.8|1011.8|1011.4|4515
1624373360000|2021-06-22 14:49:20||1011.4||1011.4||1011.6||1011.4|0
1624373370000|2021-06-22 14:49:30|1012.2|1011.6|1012.4|1011.8|1012.4|1012|1012.2|1011.6|709
1624373380000|2021-06-22 14:49:40|1012.2|1011.6|1012.4|1012|1012.4|1012|1012.2|1011.6|9
1624373390000|2021-06-22 14:49:50|1012.6|1012.2|1012|1011.6|1012.6|1012.2|1012|1011.6|223
1624373400000|2021-06-22 14:50:00|1012.2|1011.8|1012|1011.6|1012.2|1011.8|1012|1011.6|300
1624373410000|2021-06-22 14:50:10|1011.8|1011.4|1011.8|1011.2|1011.8|1011.6|1011.8|1011.2|0
1624373420000|2021-06-22 14:50:20|1011.6||1011.6||1011.6||1011.4||172
1624373430000|2021-06-22 14:50:30|1011.8|1011.4|1011.4|1011.2|1011.8|1011.4|1011.4|1011.2|2697
1624373490000|2021-06-22 14:51:30|1012|1011.8|1012.2|1011.8|1012.2|1011.8|1012|1011.8|3566
1624373500000|2021-06-22 14:51:40|1012.4|1012|1012.6|1012.2|1012.6|1012.2|1012.4|1012|3072
1624373510000|2021-06-22 14:51:50|1012.4|1012.4|1012|1011.6|1012.4|1012.4|1012|1011.4|9119
1624373520000|2021-06-22 14:52:00|1012.2|1011.8|1012|1011.6|1012.2|1012|1012|1011.4|2087
1624373530000|2021-06-22 14:52:10|1012.2|1011.8|1012.2|1011.8|1012.2|1011.8|1011.8|1011.6|1535
1624373590000|2021-06-22 14:53:10|1012.4|1012|1012.4|1011.8|1012.4|1012|1012.4|1011.8|1031
1624373600000|2021-06-22 14:53:20|1012.2|1011.6|1012|1011.8|1012.2|1011.8|1012|1011.4|895
1624373620000|2021-06-22 14:53:40|1012.2|1012|1012|1011.8|1012.2|1012|1012|1011.8|2000
1624373630000|2021-06-22 14:53:50|1011.8|1011.6|1012|1011.6|1012|1011.6|1011.8|1011.4|0
1624373640000|2021-06-22 14:54:00|1012.2|1011.8|1011.8|1011.6|1012.4|1011.8|1011.8|1011.6|3938
1624373650000|2021-06-22 14:54:10|1011.6|1011.4|1011.6|1011.2|1011.6|1011.4|1011.4|1011.2|957
1624373660000|2021-06-22 14:54:20|1011.8|1011.4|1011.8|1011.2|1011.8|1011.4|1011.6|1011.2|2225
1624373700000|2021-06-22 14:55:00|1012|1011.4|1012|1011.4|1012|1011.6|1012|1011.4|1200
1624373720000|2021-06-22 14:55:20|1012.2|1011.6|1012|1011.8|1012.2|1012|1012|1011.4|4000
1624373730000|2021-06-22 14:55:30|1012.2|1012|1012|1011.8|1012.4|1012|1012|1011.8|1263
1624373740000|2021-06-22 14:55:40||1011.6||1011.6||1011.6||1011.6|236
1624373750000|2021-06-22 14:55:50|1012.2|1011.8|1012.4|1012|1012.8|1012.4|1012.2|1011.8|2828
1624373770000|2021-06-22 14:56:10||1012.2||1012.2||1012.2||1012.2|0
1624373780000|2021-06-22 14:56:20|1012.2|1012|1012.2|1012|1012.2|1012|1012.2|1011.8|323
1624373790000|2021-06-22 14:56:30|1012.4||1012.2||1012.4||1012.2||1125
1624373820000|2021-06-22 14:57:00|1012.4|1011.8|1012|1011.6|1012.4|1011.8|1012|1011.6|553
1624373840000|2021-06-22 14:57:20|1011.8|1011.4|1012|1011.6|1012|1011.6|1011.8|1011.4|0
1624373850000|2021-06-22 14:57:30|1011.8|1011.4|1012.4|1011.8|1012.4|1011.8|1011.8|1011.4|1555
1624373860000|2021-06-22 14:57:40|1012.2|1011.6|1012.4|1011.8|1012.4|1011.8|1012.2|1011.6|15
1624373870000|2021-06-22 14:57:50|1012.2|1012|1012.2|1011.8|1012.2|1012|1012|1011.6|500
1624373880000|2021-06-22 14:58:00|1012.4|1012|1012.4|1012|1012.4|1012.2|1012.4|1012|0
1624373890000|2021-06-22 14:58:10||1012.2||1012.2||1012.2||1012.2|0
1624373910000|2021-06-22 14:58:30|1012.6||1012.6||1012.6||1012.6||253
1624373920000|2021-06-22 14:58:40|1012.8|1012.4|1012.6|1012.2|1012.8|1012.4|1012.6|1012|1815
1624373930000|2021-06-22 14:58:50|1012.8|1012.4|1013|1012.8|1013|1012.8|1012.8|1012.4|2094
1624373940000|2021-06-22 14:59:00|1012.8|1012.6|1012.6|1012.2|1012.8|1012.6|1012.6|1012.2|178
1624373950000|2021-06-22 14:59:10|1012.8|1012.4|1012.6|1012.4|1012.8|1012.4|1012.6|1012.2|1116
1624373960000|2021-06-22 14:59:20|1012.4|1012.2|1012.6|1012.2|1012.6|1012.2|1012.4|1012.2|116
1624373970000|2021-06-22 14:59:30|1012.4|1012|1012.4|1012|1012.4|1012|1012.2|1012|475
1624373980000|2021-06-22 14:59:40|1012.6|1012.2|1013|1012.4|1013|1012.6|1012.6|1012.2|1303
1624373990000|2021-06-22 14:59:50|1012.8||1013||1013||1012.8||0
1624374000000|2021-06-22 15:00:00|1012.8||1012.8||1012.8||1012.8||0
1624374010000|2021-06-22 15:00:10||1012.2||1012.2||1012.2||1012.2|0
1624374030000|2021-06-22 15:00:30|1012.6|1012|1012.2|1012|1012.6|1012.2|1012.2|1012|775
1624374040000|2021-06-22 15:00:40|||||||||2054
1624374050000|2021-06-22 15:00:50|||||||||551
1624374060000|2021-06-22 15:01:00|1012|1011.8|1011.8|1011.6|1012|1011.8|1011.8|1011.4|134
1624374070000|2021-06-22 15:01:10|1011.6|1011.4|1011.6|1011.4|1011.8|1011.4|1011.6|1011.4|1763
1624374120000|2021-06-22 15:02:00|1011.8|1011.6|1011.8|1011.4|1011.8|1011.6|1011.8|1011.4|1883
1624374130000|2021-06-22 15:02:10|1012|1011.6|1012.2|1011.6|1012.2|1011.8|1012|1011.6|1252
1624374140000|2021-06-22 15:02:20|1012|1011.8|1012|1011.6|1012|1011.8|1012|1011.4|0
1624374170000|2021-06-22 15:02:50||1011.8||1011.6||1011.8||1011.6|0
1624374180000|2021-06-22 15:03:00||1011.8||1011.6||1011.8||1011.6|0
1624374190000|2021-06-22 15:03:10|1012.2|1012|1012.4|1012|1012.6|1012.2|1012.2|1012|2755
1624374210000|2021-06-22 15:03:30|||||||||4
1624374220000|2021-06-22 15:03:40|||||||||100
1624374230000|2021-06-22 15:03:50|1012.2|1011.8|1012|1011.6|1012.2|1011.8|1012|1011.6|2223
1624374250000|2021-06-22 15:04:10|1012.2||1012.2||1012.2||1012.2||0
1624374260000|2021-06-22 15:04:20|1012||1012||1012||1012||0
1624374280000|2021-06-22 15:04:40|1012.2|1011.8|1012.2|1011.8|1012.2|1011.8|1012.2|1011.8|0
1624374290000|2021-06-22 15:04:50|1012|1011.6|1012.2|1011.8|1012.2|1011.8|1011.8|1011.4|67
1624374300000|2021-06-22 15:05:00|1012|1011.6|1011.8|1011.6|1012|1011.6|1011.8|1011.6|130
1624374310000|2021-06-22 15:05:10|1012|1011.8|1012.2|1011.8|1012.2|1011.8|1012|1011.8|1696
1624374320000|2021-06-22 15:05:20||1011.6||1011.6||1011.6||1011.6|0
1624374330000|2021-06-22 15:05:30|1012|1011.4|1011.8|1011.6|1012.2|1011.6|1011.8|1011.4|246
1624374350000|2021-06-22 15:05:50|1012|1011.8|1012.2|1011.8|1012.2|1012|1012|1011.8|1024
1624374370000|2021-06-22 15:06:10||1011.6||1011.6||1011.6||1011.6|0
1624374390000|2021-06-22 15:06:30|1012|1011.8|1012.2|1011.8|1013|1012.8|1012|1011.6|7544
1624374400000|2021-06-22 15:06:40|1012|1011.6|1013|1012.6|1013.2|1013|1012|1011.6|7348
1624374410000|2021-06-22 15:06:50|1013.2|1013|1013.2|1013|1013.2|1013|1013.2|1013|1072
1624374420000|2021-06-22 15:07:00|1013|1012.8|1012.8|1012.2|1013|1012.8|1012.8|1012.2|5318
1624374430000|2021-06-22 15:07:10|1012.6|1012.4|1013|1012.4|1013.2|1012.6|1012.6|1012.2|3139
1624374450000|2021-06-22 15:07:30|1012.8||1013||1013||1012.8||0
1624374460000|2021-06-22 15:07:40|1012.8|1012.2|1012.4|1012|1012.8|1012.4|1012.4|1012|0
1624374470000|2021-06-22 15:07:50|1012.2||1012.2||1012.2||1012.2||0
1624374500000|2021-06-22 15:08:20|1012.4|1012.2|1012.4|1012|1012.4|1012.2|1012.4|1012|1185
1624374520000|2021-06-22 15:08:40|1012.2||1012.4||1012.4||1012.2||100
1624374550000|2021-06-22 15:09:10||1012.2||1012.2||1012.2||1012.2|0
1624374560000|2021-06-22 15:09:20|1012.6|1012.4|1013|1012.6|1013|1012.6|1012.6|1012.4|3053
1624374570000|2021-06-22 15:09:30|1012.8|1012.8|1013.2|1012.6|1013.2|1012.8|1012.8|1012.6|1031
1624374580000|2021-06-22 15:09:40|1013|1012.4|1012.6|1012.4|1013|1012.4|1012.6|1012.4|547
1624374610000|2021-06-22 15:10:10|1012.8|1012.2|1012.6|1012.4|1012.8|1012.4|1012.6|1012.2|332
1624374620000|2021-06-22 15:10:20|1012.8|1012.6|1013|1012.6|1013|1012.6|1012.8|1012.4|1227
1624374630000|2021-06-22 15:10:30||1012.4||1012.4||1012.4||1012.4|568
1624374650000|2021-06-22 15:10:50||1012.6||1012.6||1012.6||1012.6|0
1624374660000|2021-06-22 15:11:00||1012.4||1012.6||1012.6||1012.4|0
1624374670000|2021-06-22 15:11:10||1012.8||1012.6||1012.8||1012.6|0
1624374690000|2021-06-22 15:11:30|1013.2|1012.8|1013.2|1012.8|1013.2|1012.8|1013.2|1012.8|60
1624374700000|2021-06-22 15:11:40|1013|1012.6|1013.2|1012.8|1013.2|1012.8|1012.8|1012.6|0
1624374710000|2021-06-22 15:11:50|1013|1012.6|1013|1012.6|1013|1012.8|1013|1012.6|1468
1624374720000|2021-06-22 15:12:00|1013.2|1012.8|1013|1012.6|1013.2|1012.8|1013|1012.6|0
1624374730000|2021-06-22 15:12:10|1012.8||1012.8||1012.8||1012.8||0
1624374740000|2021-06-22 15:12:20|1012.6|1012.4|1012.6|1012|1012.8|1012.4|1012.6|1012|4515
1624374750000|2021-06-22 15:12:30|1012.4||1012.4||1012.4||1012.4||648
1624374770000|2021-06-22 15:12:50|1012.2|1012.2|1012.4|1012.2|1012.6|1012.4|1012.2|1012|5005
1624374780000|2021-06-22 15:13:00|1012.2|1012|1012.2|1012|1012.4|1012|1012.2|1012|1500
1624374810000|2021-06-22 15:13:30|1012.4|1012.2|1012.2|1012|1012.4|1012.2|1012.2|1012|1979
1624374820000|2021-06-22 15:13:40|1012.4|1012.2|1012.6|1012.2|1012.6|1012.2|1012.4|1012|250
1624374830000|2021-06-22 15:13:50|1012.4||1012.4||1012.4||1012.4||0
1624374850000|2021-06-22 15:14:10|1012.2|1012|1012.2|1012|1012.4|1012|1012.2|1012|900
1624374870000|2021-06-22 15:14:30|1012.4||1012.4||1012.4||1012.4||15
1624374880000|2021-06-22 15:14:40|1012.6|1012.2|1012.6|1012.2|1012.6|1012.4|1012.6|1012.2|125
1624374890000|2021-06-22 15:14:50|1012.8|1012.4|1012.6|1012.4|1012.8|1012.6|1012.6|1012.4|777
1624374900000|2021-06-22 15:15:00|1013|1012.8|1013|1012.3|1013.5|1012.8|1013|1012.3|633
1624374910000|2021-06-22 15:15:10|1013.5|1012.8|1013.5|1012.8|1013.5|1012.8|1013.5|1012.8|0
1624374920000|2021-06-22 15:15:20|1013|1012.3|1013.4|1012.5|1014.1|1013|1013|1012.3|4
1624374930000|2021-06-22 15:15:30|1013.6|1013.2|1013.8|1012.9|1014.3|1013.4|1013.6|1012.9|15
1624374940000|2021-06-22 15:15:40|1014.3|1013.4|1014.1|1013.2|1014.3|1013.4|1013.4|1012.5|0
1624374950000|2021-06-22 15:15:50|1013.9||1013.9||1013.9||1013.9||0
1624374960000|2021-06-22 15:16:00||1013||1013||1013||1013|84
1624374970000|2021-06-22 15:16:10|1013.2|1012.5|1013|1012.3|1013.2|1012.5|1013|1012.3|586
1624374980000|2021-06-22 15:16:20|1013.5|1012.8|1013.1|1012.4|1013.5|1012.8|1012.8|1012.1|365
1624374990000|2021-06-22 15:16:30|1012.6|1011.9|1012.6|1011.9|1012.6|1011.9|1012.6|1011.9|0
1624375000000|2021-06-22 15:16:40|1012.8||1012.8||1012.8||1012.8||0
1624375020000|2021-06-22 15:17:00|1013.1|1012.4|1012.4|1011.7|1013.1|1012.4|1012.4|1011.7|64
1624375030000|2021-06-22 15:17:10|1012.7|1011.5|1012.7|1012|1012.7|1012|1012.7|1011.5|0
1624375050000|2021-06-22 15:17:30|1012.2|1011.5|1013.1|1012.2|1013.1|1012.2|1012.2|1011.5|148
1624375060000|2021-06-22 15:17:40|1012.6|1011.7|1012.7|1011.8|1012.7|1011.8|1012.2|1011.3|727
1624375070000|2021-06-22 15:17:50|1012.2|1011.3|1012.2|1011.3|1012.2|1011.3|1012.2|1011.3|0
1624375080000|2021-06-22 15:18:00|1012.7|1011.8|1012.7|1011.8|1012.7|1011.8|1012.7|1011.8|0
1624375090000|2021-06-22 15:18:10|1012.2|1011.3|1012.2|1011.3|1012.7|1011.8|1012.2|1011.3|626
1624375100000|2021-06-22 15:18:20|1012.7|1011.8|1013.1|1012.2|1013.1|1012.2|1012.6|1011.7|1612
1624375110000|2021-06-22 15:18:30|1012.4|1011.5|1012.4|1011.5|1012.4|1011.5|1012.4|1011.5|0
1624375130000|2021-06-22 15:18:50|1012.9|1012|1012.1|1011.2|1012.9|1012|1011.6|1010.7|1151
1624375150000|2021-06-22 15:19:10|1011.6|1010.7|1012|1011.1|1012.3|1011.4|1011.6|1010.7|300
1624375190000|2021-06-22 15:19:50|1012.2|1011.3|1012.7|1011.8|1012.7|1011.8|1012.2|1011.3|1231
1624375200000|2021-06-22 15:20:00|1012.2|1011.3|1012.2|1011.3|1012.2|1011.3|1012.2|1011.3|0
1624375210000|2021-06-22 15:20:10|1012.5|1011.4|1012.2|1011.3|1012.7|1011.8|1012|1010.9|897
1624375220000|2021-06-22 15:20:20|1012.7|1011.8|1012.6|1011.7|1012.7|1012|1012.6|1011.7|815
1624375230000|2021-06-22 15:20:30|1013.1|1012.2|1012.6|1011.9|1013.1|1012.2|1012.6|1011.9|0
1624375240000|2021-06-22 15:20:40|1013.1|1012.2|1013.1|1012.2|1013.1|1012.2|1013.1|1012.2|0
1624375260000|2021-06-22 15:21:00|1012.6|1011.7|1012.6|1011.5|1013.1|1012.2|1012.6|1011.5|0
1624375270000|2021-06-22 15:21:10|1013.1|1012|1013.1|1012.2|1013.1|1012.2|1013.1|1012|0
1624375280000|2021-06-22 15:21:20|1012.9|1012|1012.9|1012|1012.9|1012|1012.9|1012|971
1624375290000|2021-06-22 15:21:30|1012.4|1011.5|1012.9|1012|1012.9|1012|1012.4|1011.5|5
1624375300000|2021-06-22 15:21:40|1012.4|1011.5|1012.7|1011.8|1012.7|1011.8|1012.4|1011.5|53
1624375320000|2021-06-22 15:22:00|1012.9|1012.2|1012.6|1011.9|1012.9|1012.2|1012.4|1011.7|2274
1624375350000|2021-06-22 15:22:30|1013.1|1012.4|1012.6|1011.7|1013.1|1012.4|1012.6|1011.7|0
1624375370000|2021-06-22 15:22:50|1013.1|1012.2|1013.1|1012.2|1013.1|1012.2|1013.1|1012.2|0
1624375380000|2021-06-22 15:23:00|||||||||1000
1624375390000|2021-06-22 15:23:10|1012.6|1011.7|1013.1|1012.2|1013.1|1012.4|1012.6|1011.7|47
1624375420000|2021-06-22 15:23:40|1013|1011.7|1013|1012.1|1013.5|1012.6|1013|1011.7|99
1624375440000|2021-06-22 15:24:00|1013.7|1012.8|1013.2|1012.3|1013.7|1012.8|1013.2|1012.3|211
1624375450000|2021-06-22 15:24:10|1013.4|1012.8|1013.2|1012.3|1013.9|1012.8|1013.2|1012.3|0
1624375460000|2021-06-22 15:24:20|1013.5|1012.4|1013.5|1012.4|1013.5|1012.4|1013|1011.9|18
1624375470000|2021-06-22 15:24:30|1013.3||1013.3||1013.3||1013.3||0
1624375480000|2021-06-22 15:24:40|1012.8|1012.1|1012.8|1012.1|1012.8|1012.1|1012.8|1012.1|0
1624375500000|2021-06-22 15:25:00|1013.3|1012.6|1013.5|1012.6|1013.5|1012.6|1013.3|1012.6|0
1624375510000|2021-06-22 15:25:10|1013|1012.1|1013.2|1012.3|1013.5|1012.6|1013|1012.1|612
1624375540000|2021-06-22 15:25:40|1013.7|1012.8|1013.9|1013.2|1013.9|1013.2|1013.4|1012.7|2
1624375550000|2021-06-22 15:25:50|1013.8|1012.9|1014.2|1013.1|1014.5|1013.4|1013.8|1012.9|1489
1624375560000|2021-06-22 15:26:00|1014||1014||1014||1014||0
1624375580000|2021-06-22 15:26:20|1014.5|1013.6|1014.2|1013.5|1014.7|1014|1014.2|1013.3|3
1624375590000|2021-06-22 15:26:30|1014.7|1013.1|1014.7|1013.8|1014.7|1013.8|1014.7|1013.1|0
1624375610000|2021-06-22 15:26:50|1014.2|1013.3|1014.5|1013.6|1014.5|1013.6|1014|1012.9|1030
1624375620000|2021-06-22 15:27:00|||||||||1323
1624375630000|2021-06-22 15:27:10|1014|1013.1|1014.2|1013.3|1014.9|1014|1014|1013.1|967
1624375650000|2021-06-22 15:27:30|1014.7|1013.8|1014.7|1013.8|1014.7|1013.8|1014.7|1013.8|1338
1624375660000|2021-06-22 15:27:40|1014.2|1013.3|1014|1013.1|1014.7|1013.8|1014|1013.1|1726
1624375670000|2021-06-22 15:27:50|1014.5|1013.6|1013.6|1012.9|1014.5|1013.6|1013.6|1012.9|118
1624375680000|2021-06-22 15:28:00|1014.1|1013.4|1013.8|1012.9|1014.1|1013.4|1013.8|1012.9|0
1624375690000|2021-06-22 15:28:10|1014.3|1013.4|1014.3|1013.4|1014.3|1013.4|1014.3|1013.4|78
1624375700000|2021-06-22 15:28:20|1013.6|1012.7|1014.1|1013|1014.3|1013.2|1013.6|1012.7|1978
1624375710000|2021-06-22 15:28:30|1013.6|1012.5|1014.5|1013.4|1014.5|1013.4|1013.6|1012.5|1595
1624375740000|2021-06-22 15:29:00|1013.6|1012.7|1013.6|1012.7|1014.1|1013.2|1013.6|1012.7|170
1624375770000|2021-06-22 15:29:30|1014.1|1013.2|1014.5|1013.4|1014.5|1013.4|1014.1|1013.2|150
1624375780000|2021-06-22 15:29:40|1014.9|1013.8|1014.4|1013.5|1014.9|1013.8|1014.4|1013.3|0
1624431620000|2021-06-23 07:00:20|1013|1011|1013|1011|1013|1011|1013|1011|2018
1624431630000|2021-06-23 07:00:30|1012.8|1011.2|1012.2|1011|1012.8|1011.2|1012.2|1011|417
1624431640000|2021-06-23 07:00:40|1012||1012||1012||1012||0
1624431650000|2021-06-23 07:00:50|1012.2|1011.2|1012.2|1011|1013|1011.2|1012.2|1011|5064
1624431670000|2021-06-23 07:01:10|1012|1010.4|1011.6|1010.2|1012|1010.4|1010.8|1010|6213
1624431680000|2021-06-23 07:01:20|1011.8|1011.6|1010.6|1010|1011.8|1011.6|1010.6|1010|8871
1624431690000|2021-06-23 07:01:30|1010.4|1009.8|1009.2|1008|1010.4|1009.8|1009.2|1008|18369
1624431700000|2021-06-23 07:01:40|1009.4|1008.6|1008.6|1008|1010.4|1008.8|1008.6|1008|4278
1624431710000|2021-06-23 07:01:50|1008.8|1007.8|1007|1006|1008.8|1007.8|1007|1006|20407
1624431720000|2021-06-23 07:02:00|1006.8|1006.8|1007.8|1006.6|1008.4|1007|1006.8|1006|10225
1624431730000|2021-06-23 07:02:10|1008.2|1008|1007.8|1006.8|1008.2|1008|1007.8|1006.6|5250
1624431740000|2021-06-23 07:02:20|1007.6|1006.6|1007.4|1006.6|1007.6|1006.6|1007.4|1006.6|0
1624431750000|2021-06-23 07:02:30|1007.8|1006.8|1007.8|1007|1007.8|1007|1007.8|1006.6|721
1624431760000|2021-06-23 07:02:40|1008.2|1007.2|1008.8|1007.4|1008.8|1007.4|1008.2|1007|4262
1624431770000|2021-06-23 07:02:50|1009.2|1008|1009.2|1008.2|1009.6|1008.2|1009.2|1008|814
1624431790000|2021-06-23 07:03:10|1009.4|1008.4|1009.4|1008.2|1010|1008.8|1009.4|1008.2|900
1624431810000|2021-06-23 07:03:30|1009.2|1008.8|1008.2|1007|1009.4|1008.8|1008.2|1007|18916
1624431820000|2021-06-23 07:03:40|1008.6|1007.2|1008.8|1007.6|1009|1007.6|1008.6|1007.2|570
1624431830000|2021-06-23 07:03:50|1009||1008.8||1009||1008.8||0
1624431840000|2021-06-23 07:04:00|1008.6|1007.4|1007.4|1006.4|1008.6|1007.4|1007|1006|6501
1624431850000|2021-06-23 07:04:10|1007.2|1006.2|1007.2|1006.2|1007.2|1006.2|1007.2|1006.2|0
1624431860000|2021-06-23 07:04:20|1007.4|1006.8|1008.6|1007.4|1008.8|1007.6|1007.2|1006.2|3636
1624431870000|2021-06-23 07:04:30|1008.4|1007.2|1008.4|1006.8|1008.4|1007.2|1008.4|1006.8|0
1624431880000|2021-06-23 07:04:40|1008.2|1006.6|1008|1006.8|1008.2|1006.8|1008|1006.2|0
1624431890000|2021-06-23 07:04:50|1008.2|1007|1008.4|1007.4|1009|1007.4|1008.2|1007|2238
1624431900000|2021-06-23 07:05:00|1009|1007.6|1009.2|1008.4|1010.6|1009|1008.4|1007.6|2097
1624431910000|2021-06-23 07:05:10|1009.6|1008.6|1010.6|1009.4|1010.8|1009.4|1009.6|1008.6|298
1624431920000|2021-06-23 07:05:20|1010.8|1009.6|1012.4|1011.4|1012.8|1011.4|1010.8|1009.6|3720
1624431930000|2021-06-23 07:05:30|1012.2|1012|1012|1010.8|1012.2|1012|1012|1010.6|325
1624431940000|2021-06-23 07:05:40|1012.4|1012|1012.2|1011|1012.4|1012|1012.2|1010.8|2500
1624431950000|2021-06-23 07:05:50|1012|1010.6|1012|1010.4|1012|1010.6|1011.4|1010.2|250
1624431960000|2021-06-23 07:06:00|1011.8||1011.8||1011.8||1011.8||0
1624431980000|2021-06-23 07:06:20|1012|1010.8|1012|1010.8|1012|1010.8|1012|1010.8|20
1624431990000|2021-06-23 07:06:30|1012.2|1011|1012.2|1011|1012.2|1011|1012.2|1011|0
1624432010000|2021-06-23 07:06:50|1012.4|1011.2|1012.2|1010.8|1012.4|1011.4|1012.2|1010.8|0
1624432020000|2021-06-23 07:07:00||1011||1011||1011||1011|0
1624432030000|2021-06-23 07:07:10|1012.4||1012.4||1012.4||1012.4||0
1624432040000|2021-06-23 07:07:20|1012.8|1011.2|1012.8|1012|1013|1012.2|1012.6|1011.2|771
1624432050000|2021-06-23 07:07:30|1012.6|1011.8|1012|1011|1012.6|1011.8|1011.8|1010.8|111
1624432060000|2021-06-23 07:07:40|1012.2||1012.4||1012.4||1012.2||0
1624432080000|2021-06-23 07:08:00|1012.6|1012|1013|1012|1013|1012|1012.6|1012|0
1624432100000|2021-06-23 07:08:20|1012.8|1011.6|1012.6|1011.4|1012.8|1011.8|1012.4|1011|90
1624432140000|2021-06-23 07:09:00|1013|1011.6|1013|1011.8|1013|1011.8|1013|1011.6|446
1624432150000|2021-06-23 07:09:10|1013.4|1012|1013.6|1012.2|1013.8|1012.2|1013.4|1012|294
1624432160000|2021-06-23 07:09:20|1014.2|1012.4|1015.4|1014|1015.6|1014|1013.6|1012.4|3029
1624432170000|2021-06-23 07:09:30|1015.6|1013.8|1015.4|1014|1015.6|1014|1015.4|1013.6|918
1624432180000|2021-06-23 07:09:40|1015.2|1013.6|1013.6|1012.8|1015.2|1013.8|1013.6|1012.6|1699
1624432200000|2021-06-23 07:10:00|1014|1013|1015.2|1014.4|1015.4|1014.4|1014|1013|650
1624432210000|2021-06-23 07:10:10|1015.4|1013.8|1014.6|1013.8|1015.4|1014|1014.4|1013.8|440
1624432220000|2021-06-23 07:10:20|1014.4|1013.6|1013.8|1012.4|1014.4|1013.6|1013.8|1012.4|49
1624432250000|2021-06-23 07:10:50|1013.6||1013.4||1013.6||1013.4||0
1624432260000|2021-06-23 07:11:00|1013.2|1012|1012.6|1012|1013.2|1012|1012.6|1012|90
1624432270000|2021-06-23 07:11:10|1012.4|1011.6|1011.6|1010.8|1012.6|1012|1011.6|1010.6|716
1624432280000|2021-06-23 07:11:20|1011.4|1010.6|1011.4|1011.2|1011.4|1011.2|1011.4|1010.4|50
1624432290000|2021-06-23 07:11:30|1011.2|1010.6|1010.4|1010|1011.2|1010.6|1009.4|1009|24988
1624432320000|2021-06-23 07:12:00|||||||||700
1624432350000|2021-06-23 07:12:30|1010.2|1009.6|1010.2|1009.2|1010.2|1009.6|1010.2|1009|778
1624432370000|2021-06-23 07:12:50|1010|1010|1010|1009.2|1010|1010|1010|1009.2|5
1624432380000|2021-06-23 07:13:00||1009||1009||1009||1009|0
1624432390000|2021-06-23 07:13:10|1009.8|1008.8|1009|1008.2|1009.8|1008.8|1008.8|1008|17053
1624432410000|2021-06-23 07:13:30|1009.2|1008.4|1009.6|1009|1009.8|1009|1009.2|1008.4|3571
1624432430000|2021-06-23 07:13:50|1009.8|1009.2|1010|1009|1010.4|1009.6|1009.8|1009|1256
1624432440000|2021-06-23 07:14:00||1009.2||1009.4||1009.4||1009.2|0
1624432450000|2021-06-23 07:14:10|1009.8|1009.2|1010|1009.4|1010|1009.4|1009.8|1009.2|88
1624432460000|2021-06-23 07:14:20|1010.4|1009.2|1010.4|1009.6|1010.4|1009.6|1010.2|1009.2|500
1624432470000|2021-06-23 07:14:30||1009.8||1009.8||1009.8||1009.8|0
1624432490000|2021-06-23 07:14:50|1010.2|1009.6|1010.4|1009.8|1010.4|1009.8|1010|1009.6|375
1624432500000|2021-06-23 07:15:00|1010.2|1009.6|1010.2|1009.2|1010.4|1009.6|1009.8|1009|568
1624432510000|2021-06-23 07:15:10|1010||1010||1010||1010||0
1624432520000|2021-06-23 07:15:20|1009.8|1009|1009.4|1008.6|1009.8|1009|1009.4|1008.6|1279
1624432530000|2021-06-23 07:15:30|1009.6|1008.8|1009.8|1008.8|1010|1008.8|1009.6|1008.6|0
1624432540000|2021-06-23 07:15:40|1010|1009.2|1009.4|1008.6|1010|1009.2|1009.4|1008.6|3
1624432550000|2021-06-23 07:15:50|1009.6|1008.8|1009.4|1008.6|1010|1009.2|1009.4|1008.4|860
1624432560000|2021-06-23 07:16:00|1009.2|1008.4|1008.8|1008|1009.2|1008.6|1008.8|1008|400
1624432570000|2021-06-23 07:16:10|1009|1008.2|1009.2|1008.2|1009.2|1008.2|1009|1008.2|0
1624432580000|2021-06-23 07:16:20|1009.6|1008.4|1010|1008.8|1010|1008.8|1009.4|1008.2|420
1624432590000|2021-06-23 07:16:30|1009.8|1008.6|1009.8|1008.6|1009.8|1008.6|1009.8|1008.4|0
1624432600000|2021-06-23 07:16:40|1009.6|1008.4|1009.4|1008.4|1009.6|1008.4|1009.4|1008.2|0
1624432610000|2021-06-23 07:16:50|1009.6||1009.6||1009.8||1009.6||0
1624432630000|2021-06-23 07:17:10|1009.4|1008.2|1009.2|1008.4|1009.4|1008.4|1009.2|1008.2|624
1624432650000|2021-06-23 07:17:30|1009.4|1008.6|1011|1010.2|1011.2|1010.6|1009.4|1008.6|3902
1624432660000|2021-06-23 07:17:40|1010.8|1010|1011|1010|1011|1010|1010.8|1009.8|0
1624432670000|2021-06-23 07:17:50|1010.8||1010.8||1010.8||1010.8||0
1624432680000|2021-06-23 07:18:00|1011|1010.2|1010.6|1010|1011|1010.2|1010.6|1010|0
1624432690000|2021-06-23 07:18:10|1010.4|1010.2|1011|1010.4|1011|1010.6|1010.4|1010|2190
1624432700000|2021-06-23 07:18:20|1010.8|1010.2|1010.8|1010|1010.8|1010.2|1010.8|1010|250
1624432710000|2021-06-23 07:18:30|1011|1010.2|1011|1010.2|1011|1010.2|1011|1010.2|0
1624432720000|2021-06-23 07:18:40|1011.2|1011|1011.6|1011|1012|1011.2|1011.2|1011|2404
1624432730000|2021-06-23 07:18:50|1012|1011.2|1011.6|1011.2|1012|1011.4|1011.6|1011.2|297
1624432740000|2021-06-23 07:19:00|1012|1011.4|1012|1011.4|1012|1011.4|1011.6|1011.2|318
1624432750000|2021-06-23 07:19:10|1011.8||1011.6||1011.8||1011.6||0
1624432760000|2021-06-23 07:19:20|1011.4|1011|1011.4|1011|1011.4|1011|1011.4|1011|0
1624432770000|2021-06-23 07:19:30|1011.8|1011.2|1012.4|1011.4|1013|1012|1011.8|1011|5292
1624432780000|2021-06-23 07:19:40||1011.2||1011.2||1011.2||1011.2|0
1624432790000|2021-06-23 07:19:50|1012|1011|1012.6|1011.8|1012.6|1012|1012|1011|250
1624432800000|2021-06-23 07:20:00|1012.4|1011.6|1012.6|1011.8|1012.6|1011.8|1012.4|1011.4|0
1624432830000|2021-06-23 07:20:30|1012.8|1012|1013.2|1012.2|1013.4|1012.2|1012.8|1012|1288
1624432850000|2021-06-23 07:20:50|1013.4|1012.4|1013.4|1012.6|1014|1013|1013.4|1012.4|518
1624432860000|2021-06-23 07:21:00|1013.6|1012.8|1013.6|1012.8|1013.6|1012.8|1013.6|1012.8|0
1624432870000|2021-06-23 07:21:10|1013.8|1013|1013.8|1013.4|1014.2|1013.4|1013.6|1013|1490
1624432900000|2021-06-23 07:21:40|1013|1012.8|1013.8|1013.2|1014.2|1013.4|1013|1012.8|8396
1624432920000|2021-06-23 07:22:00|1013.6|1012.8|1013|1012.4|1013.6|1012.8|1012.8|1012.4|204
1624432930000|2021-06-23 07:22:10|||||||||190
1624432940000|2021-06-23 07:22:20|1012.8|1012|1013|1012|1013.2|1012|1012.6|1011.4|487
1624432950000|2021-06-23 07:22:30|1013.2|1012.4|1013.4|1012.6|1013.4|1012.6|1013.2|1012.4|0
1624432960000|2021-06-23 07:22:40|1013.2|1012.4|1012.6|1012.4|1013.2|1012.4|1012.6|1012.4|270
1624432990000|2021-06-23 07:23:10|1012.4|1012|1012.4|1012|1012.4|1012|1012.4|1012|1000
1624433010000|2021-06-23 07:23:30|1012.8|1012.2|1012.8|1012|1013.2|1012.2|1012.4|1012|1562
1624433040000|2021-06-23 07:24:00|1012.6|1011.8|1012|1011.2|1012.6|1011.8|1012|1011|597
1624433050000|2021-06-23 07:24:10|1012.2||1012.2||1012.4||1012.2||0
1624433090000|2021-06-23 07:24:50|1012.6|1011.4|1013|1012|1013|1012.2|1012.6|1011.4|461
1624433100000|2021-06-23 07:25:00|1013.2|1012.2|1013|1012.2|1013.2|1012.4|1013|1012.2|0
1624433120000|2021-06-23 07:25:20|1013.2|1012.4|1013.4|1012.4|1013.6|1012.4|1013.2|1012.4|0
1624433130000|2021-06-23 07:25:30|1013||1013||1013||1013||0
1624433140000|2021-06-23 07:25:40|1012.8|1012.2|1013|1012.4|1013|1012.4|1012.8|1012.2|0
1624433150000|2021-06-23 07:25:50|1013.2|1012.6|1013.6|1013.2|1013.8|1013.2|1013.2|1012.6|2817
1624433160000|2021-06-23 07:26:00|1013.4|1013|1013|1012.4|1013.4|1013|1012.6|1012.2|553
1624433170000|2021-06-23 07:26:10|1012.8|1012.2|1013.4|1012.4|1013.4|1012.4|1012.8|1012.2|33
1624433180000|2021-06-23 07:26:20|1013.6||1013.6||1013.6||1013.6||0
1624433200000|2021-06-23 07:26:40|1013.4|1012.6|1013.2|1012.4|1013.4|1012.6|1013.2|1012.4|1
1624433210000|2021-06-23 07:26:50|1013.4|1012.6|1013|1012.6|1013.8|1012.8|1013|1012.6|24
1624433220000|2021-06-23 07:27:00|1012.8|1012.4|1012|1011.2|1012.8|1012.4|1012|1011.2|350
1624433230000|2021-06-23 07:27:10|1012.2|1012|1013.2|1012.2|1013.2|1012.2|1012.2|1012|250
1624433240000|2021-06-23 07:27:20|1013|1012|1012.6|1012|1013|1012.2|1012.6|1012|0
1624433250000|2021-06-23 07:27:30|||||||||305
1624433270000|2021-06-23 07:27:50|1012.4|1011.6|1011.4|1011|1012.4|1011.6|1011.4|1011|3048
1624433280000|2021-06-23 07:28:00|1011.2||1011.2||1011.2||1011.2||4200
1624433290000|2021-06-23 07:28:10|1011.4||1011.2||1011.4||1011.2||4399
1624433300000|2021-06-23 07:28:20|1011.4||1011.4||1011.4||1011.4||260
1624433310000|2021-06-23 07:28:30|1011.8|1011.2|1012|1011.4|1012.2|1011.4|1011.8|1011|774
1624433320000|2021-06-23 07:28:40||1011.6||1011.6||1011.6||1011.4|0
1624433350000|2021-06-23 07:29:10|1012.2|1012|1012.6|1012|1012.6|1012|1012.2|1012|300
1624433370000|2021-06-23 07:29:30|1012.8|1012.2|1012.8|1012.2|1012.8|1012.4|1012.8|1012.2|1026
1624433390000|2021-06-23 07:29:50|1012.6||1012.6||1012.6||1012.6||0
1624433400000|2021-06-23 07:30:00|1012.8|1012.4|1012.8|1012|1013.4|1012.6|1011.6|1011.4|9848
1624433410000|2021-06-23 07:30:10|1013|1012.2|1013.2|1012.4|1013.4|1012.4|1013|1012.2|0
1624433420000|2021-06-23 07:30:20|1012.8|1012.2|1012.6|1011.8|1012.8|1012.2|1012.6|1011.8|0
1624433430000|2021-06-23 07:30:30||1011.6||1012||1012||1011.6|0
1624433440000|2021-06-23 07:30:40|1012.4|1011.6|1011.8|1011.2|1012.4|1011.6|1011.8|1011|88
1624433450000|2021-06-23 07:30:50|||||||||105
1624433460000|2021-06-23 07:31:00|1011.6|1011|1009.4|1009|1011.6|1011|1009.4|1009|17657
1624433470000|2021-06-23 07:31:10|1009.6|1009.2|1009.8|1009|1009.8|1009.2|1009.6|1009|1133
1624433490000|2021-06-23 07:31:30|1010|1009.2|1009.6|1009.2|1010.2|1009.2|1009.2|1008.8|1352
1624433500000|2021-06-23 07:31:40|1009.8|1009.4|1010.2|1009.6|1011|1010.2|1009.8|1009.2|4899
1624433510000|2021-06-23 07:31:50|1010|1009.4|1010.2|1009.4|1010.2|1009.4|1010|1009.2|80
1624433520000|2021-06-23 07:32:00|1010|1009.2|1009.8|1009.4|1010.2|1009.4|1009.8|1009.2|0
1624433530000|2021-06-23 07:32:10|1009.6|1009.2|1009.4|1009.2|1009.6|1009.2|1009.4|1009.2|800
1624433540000|2021-06-23 07:32:20||1009||1009||1009||1009|3104
1624433550000|2021-06-23 07:32:30|1009.2||1009.2||1009.4||1009.2||0
1624433560000|2021-06-23 07:32:40|1009|1008.8|1008.8|1008.2|1009|1008.8|1008.6|1008|2525
1624433580000|2021-06-23 07:33:00|1008.6|1008.4|1008.2|1008|1008.6|1008.4|1008.2|1008|769
1624433590000|2021-06-23 07:33:10|1008.4|1008.4|1008.6|1008|1008.8|1008.4|1008.4|1008|1186
1624433600000|2021-06-23 07:33:20|1008.4|1007.6|1008|1007.4|1008.4|1007.6|1008|1007.4|10939
1624433620000|2021-06-23 07:33:40||1007.2||1007.4||1007.4||1007.2|0
1624433630000|2021-06-23 07:33:50|1007.8|1007.2|1008|1007.4|1008|1007.4|1007.8|1007.2|0
1624433640000|2021-06-23 07:34:00|1007.8|1007.2|1007.4|1006.6|1008|1007.6|1007|1006.4|7292
1624433650000|2021-06-23 07:34:10|1007.8|1006.8|1007.4|1006.8|1008|1007|1007.4|1006.8|750
1624433660000|2021-06-23 07:34:20|1007.6|1007|1007.6|1007|1007.8|1007.2|1007.4|1007|0
1624433670000|2021-06-23 07:34:30|1007.8|1007.2|1008.2|1007.6|1008.4|1007.6|1007.8|1007.2|1823
1624433680000|2021-06-23 07:34:40|1008|1007.4|1008|1007.2|1008.2|1008|1008|1007.2|595
1624433690000|2021-06-23 07:34:50|1008.2|1007.4|1008.2|1007.6|1008.2|1008|1008|1007.4|800
1624433700000|2021-06-23 07:35:00|1008|1007.4|1008|1007.2|1008|1007.4|1007.8|1007|250
1624433730000|2021-06-23 07:35:30|1007.8|1007.4|1007.8|1007.4|1007.8|1007.4|1007.8|1007.4|300
1624433740000|2021-06-23 07:35:40||1007.6||1007.6||1007.6||1007.6|0
1624433750000|2021-06-23 07:35:50|1007.6|1007.4|1007.8|1007.2|1008.2|1007.8|1007.4|1007|10196
1624433760000|2021-06-23 07:36:00|1007.6|1007|1007.2|1007|1007.6|1007|1007.2|1007|0
1624433770000|2021-06-23 07:36:10||1006.6||1006.6||1006.6||1006.6|7730
1624433780000|2021-06-23 07:36:20||1006.8||1006.8||1006.8||1006.8|0
1624433790000|2021-06-23 07:36:30|1007||1007||1007||1007||0
1624433800000|2021-06-23 07:36:40|1007.2|1007|1007.6|1007.2|1007.6|1007.2|1007.2|1007|8185
1624433810000|2021-06-23 07:36:50|1007.4|1007|1007|1006.8|1007.6|1007|1006.8|1006|13686
1624433820000|2021-06-23 07:37:00|1007.2|1007|1007.4|1007|1007.6|1007.2|1007.2|1007|4096
1624433830000|2021-06-23 07:37:10|1007.2||1007.2||1007.2||1007.2||6155
1624433840000|2021-06-23 07:37:20|1007.4|1007.2|1007.8|1007.2|1007.8|1007.2|1007.4|1007.2|1936
1624433850000|2021-06-23 07:37:30||1007.4||1007.4||1007.4||1007.4|0
1624433870000|2021-06-23 07:37:50|1008|1007.8|1008.2|1007.8|1008.2|1007.8|1008|1007.8|703
1624433880000|2021-06-23 07:38:00|1008.4|1008|1008.4|1007.8|1009|1008|1008.4|1007.8|53
1624433890000|2021-06-23 07:38:10|1008.2|1008|1008.2|1007.8|1008.4|1008|1008.2|1007.8|3446
1624433900000|2021-06-23 07:38:20|||||||||300
1624433910000|2021-06-23 07:38:30|1008.4|1008|1008.4|1008|1008.4|1008|1008.4|1008|360
1624433930000|2021-06-23 07:38:50|1008|1008.2|1008|1007.8|1008|1008.2|1008|1007.8|307
1624433950000|2021-06-23 07:39:10|1008.2|1008|1008.4|1008|1008.4|1008|1008.2|1007.8|200
1624433970000|2021-06-23 07:39:30||1007.8||1008||1008||1007.8|500
1624433980000|2021-06-23 07:39:40|1008.6|1008.2|1008.8|1008.4|1008.8|1008.4|1008.6|1008.2|1428
1624433990000|2021-06-23 07:39:50||1008.6||1008.6||1008.6||1008.6|0
1624434000000|2021-06-23 07:40:00|1009|1008.8|1009.2|1008.8|1009.8|1008.8|1009|1008.6|3058
1624434010000|2021-06-23 07:40:10|1009|1008.6|1009.2|1009|1009.2|1009|1009|1008.6|73
1624434040000|2021-06-23 07:40:40|1009|1008.6|1009.2|1008.6|1009.2|1008.6|1009|1008.6|379
1624434050000|2021-06-23 07:40:50||1008.8||1008.8||1008.8||1008.8|0
1624434060000|2021-06-23 07:41:00|1008.8|1008.6|1008.8|1008.6|1008.8|1008.6|1008.8|1008.6|648
1624434070000|2021-06-23 07:41:10|||||||||967
1624434080000|2021-06-23 07:41:20|1009|1008.8|1009.2|1009|1009.2|1009|1009|1008.8|0
1624434090000|2021-06-23 07:41:30|1009.4|1009.2|1009.4|1009|1010|1009.2|1009.4|1009|3022
1624434100000|2021-06-23 07:41:40||1009.2||1009.2||1009.2||1009.2|0
1624434110000|2021-06-23 07:41:50|1009.6|1009|1010|1009.6|1010|1009.6|1009.6|1009|1468
1624434120000|2021-06-23 07:42:00||1009.4||1009.6||1009.6||1009.4|0
1624434130000|2021-06-23 07:42:10|1009.8|1009.4|1009.8|1009|1009.8|1009.4|1009.6|1009|704
1624434140000|2021-06-23 07:42:20|1009.6||1009.6||1009.6||1009.6||0
1624434160000|2021-06-23 07:42:40|1009.8|1009.6|1010|1009.6|1010|1009.6|1009.8|1009.6|5646
1624434170000|2021-06-23 07:42:50||1009.8||1009.8||1009.8||1009.8|0
1624434180000|2021-06-23 07:43:00|1010.2|1010|1010.2|1010|1010.4|1010|1010.2|1010|2438
1624434190000|2021-06-23 07:43:10|1010.4||1010.4||1010.6||1010.4||1000
1624434200000|2021-06-23 07:43:20|1010.2|1009.6|1010.2|1009.6|1010.2|1009.6|1010.2|1009.6|76
1624434220000|2021-06-23 07:43:40|1010.4|1009.8|1010.4|1009.8|1010.4|1009.8|1010.4|1009.8|0
1624434230000|2021-06-23 07:43:50|1010|1010|1010.2|1009.6|1010.4|1010|1009.8|1009.6|3000
1624434250000|2021-06-23 07:44:10||1009.8||1009.8||1009.8||1009.8|0
1624434260000|2021-06-23 07:44:20|1010.4|1010.2|1011|1010.4|1011|1010.6|1010.4|1010.2|4066
1624434270000|2021-06-23 07:44:30|1010.8|1010.2|1010.8|1010.2|1010.8|1010.2|1010.8|1010.2|0
1624434280000|2021-06-23 07:44:40|1011|1010.4|1010.8|1010.2|1011|1010.4|1010.8|1010.2|0
1624434300000|2021-06-23 07:45:00|1011|1010.4|1010.6|1010.2|1011.2|1010.6|1010.6|1010.2|2714
1624434310000|2021-06-23 07:45:10|1010.2|1010|1010.2|1010|1010.2|1010|1010.2|1010|6651
1624434320000|2021-06-23 07:45:20|1010|1009.8|1009.6|1009|1010|1009.8|1009.6|1009|1246
1624434340000|2021-06-23 07:45:40|1009.8|1009.2|1009.6|1009.2|1010|1009.4|1009.6|1009.2|675
1624434360000|2021-06-23 07:46:00||1009||1009||1009||1009|0
1624434390000|2021-06-23 07:46:30|1009.8|1009.2|1009.6|1009.2|1009.8|1009.4|1009.6|1009.2|648
1624434400000|2021-06-23 07:46:40|1009.8|1009.4|1010|1009.6|1010|1009.6|1009.8|1009.4|411
1624434410000|2021-06-23 07:46:50|1010.2|1010|1010.2|1010|1010.2|1010|1010.2|1010|899
1624434420000|2021-06-23 07:47:00|1010|1009.6|1010.2|1009.6|1010.2|1009.8|1010|1009.6|651
1624434430000|2021-06-23 07:47:10|1010.4|1009.8|1010|1009.6|1010.6|1010.2|1010|1009.6|1050
1624434440000|2021-06-23 07:47:20|1009.8|1009.8|1009.8|1009.6|1009.8|1009.8|1009.8|1009.6|1175
1624434450000|2021-06-23 07:47:30|1010|1009.8|1009.8|1009.2|1010|1009.8|1009.8|1009.2|2639
1624434460000|2021-06-23 07:47:40|1009.6|1009|1009.2|1009|1009.6|1009|1009.2|1009|4015
1624434470000|2021-06-23 07:47:50|||||||||678
1624434500000|2021-06-23 07:48:20|||||||||1320
1624434510000|2021-06-23 07:48:30|1010.6|1009.2|1009.8|1009.2|1010.6|1009.8|1009.4|1009.2|19236
1624434520000|2021-06-23 07:48:40|1009.6|1009.4|1009.6|1009.2|1009.8|1009.6|1009.6|1009.2|457
1624434530000|2021-06-23 07:48:50|1009.8|1009.4|1009.8|1009.4|1009.8|1009.4|1009.8|1009.4|0
1624434540000|2021-06-23 07:49:00||1009.2||1009.6||1009.6||1009.2|0
1624434550000|2021-06-23 07:49:10|1010|1009.8|1010.4|1010|1010.4|1010|1010|1009.8|577
1624434560000|2021-06-23 07:49:20||1009.8||1010||1010||1009.8|0
1624434580000|2021-06-23 07:49:40|||||||||49
1624434590000|2021-06-23 07:49:50|1010.2|1009.8|1010.2|1009.8|1010.6|1010|1010.2|1009.6|1701
1624434600000|2021-06-23 07:50:00|1010|1009.6|1010.2|1010|1010.2|1010|1010|1009.6|0
1624434610000|2021-06-23 07:50:10|1010|1009.8|1010.2|1010|1010.2|1010|1010|1009.6|350
1624434620000|2021-06-23 07:50:20|||||||||975
1624434640000|2021-06-23 07:50:40|1010.4|1010.2|1010.4|1010.2|1010.4|1010.2|1010.4|1010.2|3725
1624434650000|2021-06-23 07:50:50|1010.6|1010.4|1010.6|1010.4|1011.2|1010.8|1010.6|1010.4|4717
1624434660000|2021-06-23 07:51:00|1010.4|1010.2|1010.4|1010.2|1010.4|1010.2|1010.4|1010.2|0
1624434690000|2021-06-23 07:51:30|1010.6|1010.4|1010.6|1010.2|1010.6|1010.4|1010.4|1010.2|309
1624434700000|2021-06-23 07:51:40||1010.4||1010.4||1010.4||1010.4|100
1624434710000|2021-06-23 07:51:50||1010.2||1010.2||1010.2||1010.2|0
1624434740000|2021-06-23 07:52:20|1010.8|1010.4|1011.8|1011.2|1012.2|1011.4|1010.8|1010.4|999
1624434780000|2021-06-23 07:53:00|1011.6|1011|1011.2|1010.8|1011.6|1011|1011.2|1010.8|250
1624434790000|2021-06-23 07:53:10|1011.4||1011.2||1011.4||1011.2||0
1624434820000|2021-06-23 07:53:40|1011|1010.6|1011|1010.4|1011|1010.6|1011|1010.4|2441
1624434830000|2021-06-23 07:53:50|1010.8|1010.2|1010.6|1010.2|1010.8|1010.2|1010.6|1010.2|1000
1624434840000|2021-06-23 07:54:00|1010.4|1010|1010.2|1010|1010.4|1010|1010.2|1010|724
1624434860000|2021-06-23 07:54:20|1010.6|1010.2|1010.2|1009.6|1010.8|1010.2|1009.8|1009.6|6964
1624434870000|2021-06-23 07:54:30||1009.8||1009.8||1009.8||1009.8|0
1624434880000|2021-06-23 07:54:40|1010|1009.6|1010.2|1009.6|1010.2|1009.6|1010|1009.6|1
1624434890000|2021-06-23 07:54:50|1010|1009.4|1009.8|1009.4|1010|1009.4|1009.8|1009.4|0
1624434900000|2021-06-23 07:55:00|1009.6|1009.2|1009.6|1009|1009.6|1009.2|1009.6|1009|807
1624434910000|2021-06-23 07:55:10|1009.4||1009.4||1009.4||1009.2||610
1624434920000|2021-06-23 07:55:20|1009.2||1009.4||1009.4||1009.2||0
1624434940000|2021-06-23 07:55:40|1009.2||1009.2||1009.4||1009.2||500
1624434970000|2021-06-23 07:56:10|1009.4||1009.4||1009.4||1009.4||0
1624434980000|2021-06-23 07:56:20|1009.6|1009.2|1010.2|1010|1010.6|1010.4|1009.6|1009.2|9676
1624434990000|2021-06-23 07:56:30|1010.4|1010.2|1010.8|1010.2|1011.2|1010.4|1010.4|1010.2|572
1624435010000|2021-06-23 07:56:50||1010.4||1010.4||1010.4||1010.4|0
1624435020000|2021-06-23 07:57:00||1010.2||1010.2||1010.2||1010.2|0
1624435030000|2021-06-23 07:57:10|1011|1010.4|1011.4|1011|1011.4|1011|1011|1010.4|980
1624435040000|2021-06-23 07:57:20|1011.2|1010.8|1011.2|1010.6|1011.2|1010.8|1011.2|1010.6|141
1624435060000|2021-06-23 07:57:40|1010.6|1010.4|1011.2|1010.6|1011.2|1010.6|1010.6|1010.4|1288
1624435070000|2021-06-23 07:57:50||1010.4||1010.6||1010.6||1010.4|5
1624435080000|2021-06-23 07:58:00||1010.4||1010.6||1010.6||1010.4|0
1624435110000|2021-06-23 07:58:30|1011|1010.8|1011|1010.6|1011.2|1010.8|1011|1010.6|1000
1624435120000|2021-06-23 07:58:40|1011.4|1010.8|1011.2|1010.8|1011.8|1011.2|1011.2|1010.8|1472
1624435150000|2021-06-23 07:59:10||1011||1011||1011||1011|325
1624435160000|2021-06-23 07:59:20|1011.4|1011.2|1012.2|1011.8|1012.4|1011.8|1011.4|1011.2|4084
1624435200000|2021-06-23 08:00:00|1012.6|1012|1012.4|1011.8|1013|1012.4|1012.2|1011.6|760
1624435230000|2021-06-23 08:00:30|1012.2|1011.6|1012.4|1011.8|1012.4|1012|1012.2|1011.6|0
1624435260000|2021-06-23 08:01:00|1012.6|1012|1012.8|1012.2|1012.8|1012.2|1012.6|1012|1126
1624435270000|2021-06-23 08:01:10|1012.6|1012|1012.6|1011.8|1012.6|1012|1012.6|1011.6|0
1624435320000|2021-06-23 08:02:00|1012.8||1012.6||1012.8||1012.6||0
1624435330000|2021-06-23 08:02:10|1012.8|1012|1013.2|1012.6|1013.2|1012.6|1012.8|1012|815
1624435380000|2021-06-23 08:03:00|1013|1012.4|1013.2|1012.6|1013.2|1012.6|1013|1012.4|0
1624435390000|2021-06-23 08:03:10|1013|1013|1012.8|1012.2|1013|1013|1012.8|1012.2|754
1624435400000|2021-06-23 08:03:20|1012.6||1012.6||1012.6||1012.6||0
1624435410000|2021-06-23 08:03:30|1012.4||1012.4||1012.4||1012.4||0
1624435420000|2021-06-23 08:03:40|1012.2|1012|1012.2|1011.6|1012.2|1012|1012.2|1011.6|63
1624435430000|2021-06-23 08:03:50|1012.4|1011.8|1012.2|1011.8|1012.4|1011.8|1012.2|1011.6|0
1624435450000|2021-06-23 08:04:10|1012|1011.6|1010.8|1010.4|1012|1011.6|1010.8|1010.4|2601
1624435460000|2021-06-23 08:04:20|1010.6|1010.2|1010.6|1010.2|1010.6|1010.2|1010.6|1010.2|0
1624435470000|2021-06-23 08:04:30|1010.4|1010|1010|1009.6|1010.4|1010|1010|1009.6|1014
1624435480000|2021-06-23 08:04:40|1009.8|1009.4|1010|1009.6|1010|1009.6|1009.8|1009.4|0
1624435490000|2021-06-23 08:04:50|1009.8||1009.8||1009.8||1009.8||0
1624435500000|2021-06-23 08:05:00|1010||1010||1010||1010||1338
1624435510000|2021-06-23 08:05:10|1010.2|1009.8|1010.2|1009.8|1010.4|1010|1010|1009.8|594
1624435520000|2021-06-23 08:05:20|1010|1010|1010|1009.6|1010.2|1010|1010|1009.6|4916
1624435530000|2021-06-23 08:05:30|1010.2||1010.2||1010.2||1010.2||0
1624435540000|2021-06-23 08:05:40||1010||1010||1010||1010|90
1624435550000|2021-06-23 08:05:50|1010|1009.8|1010.2|1009.8|1010.2|1009.8|1010|1009.8|1479
1624435570000|2021-06-23 08:06:10||1010||1010||1010||1010|0
1624435580000|2021-06-23 08:06:20|1010|1009.8|1010|1009.6|1010|1009.8|1009.6|1009.4|6948
1624435590000|2021-06-23 08:06:30|1009.8|1009.4|1009.8|1009.4|1009.8|1009.4|1009.8|1009.4|0
1624435600000|2021-06-23 08:06:40|1010||1010||1010||1010||500
1624435610000|2021-06-23 08:06:50|1010.2|1009.6|1010.2|1009.6|1010.2|1009.6|1010.2|1009.6|0
1624435650000|2021-06-23 08:07:30|1010||1010||1010||1010||0
1624435670000|2021-06-23 08:07:50|1010.2|1009.8|1010.8|1010.4|1011|1010.4|1010.2|1009.8|4578
1624435680000|2021-06-23 08:08:00|1011|1010.6|1011|1010.6|1011.2|1010.6|1011|1010.6|558
1624435690000|2021-06-23 08:08:10|1011.2|1010.8|1011.8|1011|1011.8|1011|1011.2|1010.8|524
1624435700000|2021-06-23 08:08:20|1011.6|1011.2|1011.6|1011.2|1011.6|1011.2|1011.6|1011.2|0
1624435710000|2021-06-23 08:08:30|1011.8||1011.6||1011.8||1011.4||0
1624435720000|2021-06-23 08:08:40|1011.4||1011.4||1011.4||1011.4||0
1624435730000|2021-06-23 08:08:50|1011.2|1011|1011|1010.6|1011.2|1011|1011|1010.6|400
1624435750000|2021-06-23 08:09:10|1010.8|1010.4|1010.4|1010|1010.8|1010.4|1010.4|1009.8|184
1624435760000|2021-06-23 08:09:20|1010.6|1009.8|1010.4|1010|1010.8|1010|1010.4|1009.8|1000
1624435780000|2021-06-23 08:09:40|1010.2|1009.8|1010.2|1009.6|1010.2|1009.8|1009.8|1009.6|753
1624435790000|2021-06-23 08:09:50|1010.4|1009.8|1011|1010.4|1011|1010.4|1010.4|1009.8|1760
1624435800000|2021-06-23 08:10:00|1010.8|1010.2|1010.6|1010|1010.8|1010.2|1010.6|1010|250
1624435810000|2021-06-23 08:10:10|1011|1010.2|1010.6|1010.4|1011|1010.4|1010.6|1010.2|0
1624435850000|2021-06-23 08:10:50||1010.2||1010.2||1010.4||1010.2|1000
1624435870000|2021-06-23 08:11:10|1010.8|1010.4|1011|1010.4|1011|1010.4|1010.8|1010.2|24
1624435890000|2021-06-23 08:11:30|1011.2|1010.6|1010.4|1009.8|1011.2|1010.8|1010.4|1009.8|269
1624435900000|2021-06-23 08:11:40||1010||1009.8||1010||1009.8|100
1624435910000|2021-06-23 08:11:50|1010.2|1009.6|1010.2|1009.6|1010.6|1009.8|1010.2|1009.6|2890
1624435920000|2021-06-23 08:12:00|1010|1009.8|1010|1009.4|1010|1009.8|1010|1009.4|0
1624435930000|2021-06-23 08:12:10|1009.8|1009.2|1009.8|1009.2|1009.8|1009.2|1009.4|1009|7472
1624435940000|2021-06-23 08:12:20|1010|1009.4|1009.8|1009.6|1010|1009.6|1009.8|1009.4|112
1624435950000|2021-06-23 08:12:30|1010|1009.8|1010|1009.8|1010|1009.8|1010|1009.8|1143
1624435970000|2021-06-23 08:12:50|1010.2|1010|1010.6|1010.2|1010.8|1010.4|1010.2|1010|3575
1624435990000|2021-06-23 08:13:10|1010.8|1010.4|1011.4|1010.8|1011.4|1010.8|1010.8|1010.4|750
1624436000000|2021-06-23 08:13:20|1011.2|1010.6|1011.2|1010.8|1011.2|1010.8|1011.2|1010.6|0
1624436010000|2021-06-23 08:13:30|1011.6|1011|1011.8|1011.2|1011.8|1011.2|1011.6|1011|20
1624436120000|2021-06-23 08:15:20|1011.6|1011|1011.4|1010.8|1011.6|1011.2|1011|1010.4|250
1624436130000|2021-06-23 08:15:30|1011.2|1010.6|1011|1010.6|1011.2|1010.6|1011|1010.6|0
1624436160000|2021-06-23 08:16:00|1011.2|1010.8|1011.6|1011|1011.6|1011|1011.2|1010.8|30
1624436180000|2021-06-23 08:16:20|1011.8|1011.2|1012|1011.4|1012|1011.6|1011.8|1011.2|575
1624436200000|2021-06-23 08:16:40|1011.8|1011.2|1011.8|1011.2|1011.8|1011.2|1011.8|1011.2|0
1624436210000|2021-06-23 08:16:50|1011.4|1011|1011.4|1011.2|1011.4|1011.2|1011.4|1011|0
1624436220000|2021-06-23 08:17:00||1011||1011||1011||1011|0
1624436230000|2021-06-23 08:17:10||1011.2||1011||1011.2||1011|176
1624436240000|2021-06-23 08:17:20|1011.2|1010.8|1011|1010.4|1011.2|1010.8|1011|1010.4|0
1624436250000|2021-06-23 08:17:30|1010.8|1010.2|1010.8|1010.2|1010.8|1010.2|1010.8|1010.2|0
1624436270000|2021-06-23 08:17:50|1011|1010.6|1011.2|1010.6|1011.4|1011|1011|1010.6|1250
1624436280000|2021-06-23 08:18:00|1011.4|1010.8|1011.6|1011|1011.6|1011|1011.4|1010.8|500
1624436300000|2021-06-23 08:18:20|1011.8||1011.8||1011.8||1011.8||0
1624436320000|2021-06-23 08:18:40|1012|1011.2|1011.6|1011|1012|1011.4|1011.6|1011|1267
1624436330000|2021-06-23 08:18:50|1012|1011.2|1011.8|1011|1012.4|1012|1011.8|1011|2167
1624436360000|2021-06-23 08:19:20|1012|1011.2|1011.8|1011.4|1012.2|1011.8|1011.8|1011.2|1527
1624436370000|2021-06-23 08:19:30|1012|1011.2|1011.4|1010.8|1012|1011.2|1011.4|1010.8|250
1624436380000|2021-06-23 08:19:40|1011|1010.6|1010.6|1010|1011.4|1010.8|1010.6|1010|3061
1624436400000|2021-06-23 08:20:00|1010.4|1010.2|1010.6|1010.2|1010.6|1010.2|1010.4|1010|58
1624436410000|2021-06-23 08:20:10|1010.8|1010.4|1010.6|1010|1010.8|1010.6|1010.6|1010|3355
1624436420000|2021-06-23 08:20:20||1010.2||1010.2||1010.2||1010.2|0
1624436430000|2021-06-23 08:20:30|1010.8|1010.4|1010.6|1010.2|1010.8|1010.4|1010.4|1010.2|790
1624436440000|2021-06-23 08:20:40|1010.8|1010.4|1011.8|1011|1011.8|1011|1010.8|1010.4|4967
1624436460000|2021-06-23 08:21:00|1011.6|1010.8|1011.2|1010.6|1011.6|1010.8|1011|1010.6|1050
1624436480000|2021-06-23 08:21:20|1011.4|1010.8|1011.4|1010.8|1011.4|1010.8|1011.4|1010.8|0
1624436490000|2021-06-23 08:21:30|1011.6|1011|1011.8|1011.2|1011.8|1011.2|1011.4|1011|807
1624436500000|2021-06-23 08:21:40|1012|1011.4|1012.2|1011.6|1012.2|1011.6|1012|1011.4|1282
1624436520000|2021-06-23 08:22:00|1012|1011.4|1011.8|1011.2|1012|1011.4|1011.6|1011.2|0
1624436540000|2021-06-23 08:22:20|1011.6|1011|1011.6|1011.2|1011.6|1011.2|1011.4|1011|150
1624436550000|2021-06-23 08:22:30|1011.8|1011|1012|1011.4|1012|1011.4|1011.6|1011|2470
1624436560000|2021-06-23 08:22:40||1011.2||1011.2||1011.2||1011.2|0
1624436570000|2021-06-23 08:22:50||1011.4||1011.4||1011.4||1011.4|0
1624436580000|2021-06-23 08:23:00|1011.8||1011.8||1011.8||1011.8||0
1624436620000|2021-06-23 08:23:40|1011.6||1011.8||1011.8||1011.6||0
1624436630000|2021-06-23 08:23:50|1011.6|1011.2|1011.2|1011|1011.6|1011.2|1011.2|1010.8|4588
1624436640000|2021-06-23 08:24:00|1011.4||1011.4||1011.4||1011.4||0
1624436650000|2021-06-23 08:24:10|1011.6|1011.2|1011.6|1011|1011.6|1011.2|1011.6|1011|1273
1624436660000|2021-06-23 08:24:20|1011.4||1011.4||1011.6||1011.4||0
1624436690000|2021-06-23 08:24:50|1011.6|1011.2|1011.4|1011|1011.6|1011.4|1011.2|1011|660
1624436710000|2021-06-23 08:25:10|1011.6|1011.2|1011.6|1011.2|1011.6|1011.2|1011.4|1011.2|0
1624436730000|2021-06-23 08:25:30|1012|1011.4|1011.6|1011.2|1012|1011.6|1011.4|1011.2|1500
1624436750000|2021-06-23 08:25:50|1011.4||1011.4||1011.4||1011.4||0
1624436760000|2021-06-23 08:26:00|1011.2|1011|1010.2|1010|1011.2|1011|1010.2|1010|4305
1624436770000|2021-06-23 08:26:10|1010.4|1010.2|1010.6|1010.2|1010.8|1010.2|1010.4|1010.2|851
1624436780000|2021-06-23 08:26:20||1010||1010||1010||1010|0
1624436790000|2021-06-23 08:26:30|1010.4|1010.2|1010.4|1010|1010.4|1010.2|1010.4|1010|1111
1624436800000|2021-06-23 08:26:40|1010.6|1010.2|1010.6|1010.4|1010.6|1010.4|1010.6|1010|2029
1624436810000|2021-06-23 08:26:50|1010.8||1010.8||1010.8||1010.8||524
1624436820000|2021-06-23 08:27:00|1011|1010.6|1010.8|1010.6|1011|1010.6|1010.8|1010.4|287
1624436830000|2021-06-23 08:27:10|1010.6|1010.4|1010|1009.8|1010.6|1010.4|1010|1009.8|2819
1624436840000|2021-06-23 08:27:20|1010.2|1010|1010|1009.8|1010.2|1010|1010|1009.8|111
1624436850000|2021-06-23 08:27:30|1010.2||1010||1010.2||1010||0
1624436860000|2021-06-23 08:27:40|1010.2||1010||1010.2||1010||3000
1624436940000|2021-06-23 08:29:00|1010.2||1010.2||1010.2||1010.2||510
1624437000000|2021-06-23 08:30:00|1010|1009.6|1009.6|1009.2|1010|1009.6|1009.6|1009.2|1855
1624437010000|2021-06-23 08:30:10||1009||1009||1009||1009|0
1624437020000|2021-06-23 08:30:20|1009.4||1009.4||1009.4||1009.4||0
1624437040000|2021-06-23 08:30:40|1009.2||1009.2||1009.2||1009.2||0
1624437050000|2021-06-23 08:30:50|1009|1008.8|1009.2|1008.8|1009.4|1008.8|1009|1008.8|100
1624437060000|2021-06-23 08:31:00|1009||1009||1009||1009||0
1624437080000|2021-06-23 08:31:20|1008.8|1008.6|1009|1008.8|1009|1008.8|1008.8|1008.2|2404
1624437090000|2021-06-23 08:31:30|1009.2|1009|1009.2|1008.8|1009.2|1009|1009.2|1008.8|997
1624437120000|2021-06-23 08:32:00|1009.4|1009|1009.6|1009.2|1010|1009.4|1009.4|1009|3494
1624437130000|2021-06-23 08:32:10|1009.8|1009.4|1010.2|1009.8|1010.2|1009.8|1009.8|1009.4|1547
1624437140000|2021-06-23 08:32:20|1010.4||1010.4||1010.4||1010.4||0
1624437160000|2021-06-23 08:32:40|1010.2|1009.6|1010.2|1009.6|1010.2|1009.6|1010.2|1009.6|0
1624437170000|2021-06-23 08:32:50|1010.4|1009.8|1010.4|1010|1010.4|1010|1010.2|1009.8|499
1624437180000|2021-06-23 08:33:00|1010.2|1009.8|1010.2|1009.8|1010.2|1009.8|1010.2|1009.8|1500
1624437190000|2021-06-23 08:33:10|||||||||2
1624437200000|2021-06-23 08:33:20||1010||1010||1010||1010|0
1624437220000|2021-06-23 08:33:40|1010.4|1009.8|1010|1009.8|1010.4|1010|1010|1009.8|250
1624437240000|2021-06-23 08:34:00|||||||||633
1624437260000|2021-06-23 08:34:20|1010.2|1010|1010.2|1010|1010.2|1010|1010.2|1010|226
1624437270000|2021-06-23 08:34:30|1010|1009.8|1010|1009.8|1010|1009.8|1010|1009.8|342
1624437290000|2021-06-23 08:34:50|1010.2|1009.6|1009.8|1009.4|1010.2|1010|1009.8|1009.4|5655
1624437300000|2021-06-23 08:35:00|1010|1009.6|1010.2|1009.8|1010.2|1010|1010|1009.6|57
1624437320000|2021-06-23 08:35:20||1010||1010||1010||1010|0
1624437330000|2021-06-23 08:35:30|1010.4|1010.2|1010.2|1010|1010.4|1010.2|1010.2|1010|122
1624437340000|2021-06-23 08:35:40|1010.4|1010.2|1010.8|1010.2|1011|1010.4|1010.4|1010.2|3338
1624437360000|2021-06-23 08:36:00|1010.4|1010|1010.4|1010|1010.4|1010|1010.4|1010|0
1624437380000|2021-06-23 08:36:20||1010.2||1010.2||1010.2||1010.2|0
1624437420000|2021-06-23 08:37:00|1010.8|1010.4|1011|1010.6|1011|1010.6|1010.8|1010.4|901
1624437430000|2021-06-23 08:37:10||1010.4||1010.6||1010.6||1010.4|0
1624437440000|2021-06-23 08:37:20|1010.8|1010.4|1010.8|1010.4|1010.8|1010.4|1010.6|1010.2|0
1624437450000|2021-06-23 08:37:30|1011||1011||1011||1011||0
1624437460000|2021-06-23 08:37:40||1010.6||1010.6||1010.6||1010.6|0
1624437470000|2021-06-23 08:37:50|1010.8||1011||1011||1010.8||0
1624437480000|2021-06-23 08:38:00|1010.8|1010.4|1011|1010.4|1011|1010.4|1010.6|1010.2|193
1624437500000|2021-06-23 08:38:20|1010.8|1010.2|1010.8|1010.2|1010.8|1010.2|1010.8|1010.2|0
1624437520000|2021-06-23 08:38:40|1010.4||1010.4||1010.4||1010.4||0
1624437550000|2021-06-23 08:39:10|1010.2|1010|1009.8|1009.4|1010.2|1010|1009.8|1009.4|1050
1624437560000|2021-06-23 08:39:20|1010|1009.6|1010.2|1009.8|1010.2|1009.8|1009.8|1009.4|2456
1624437580000|2021-06-23 08:39:40|1010.4|1010|1011.2|1010.8|1011.4|1011|1010.4|1010|11682
1624437590000|2021-06-23 08:39:50|1011|1010.6|1010.8|1010.4|1011|1010.6|1010.8|1010.4|1410
1624437600000|2021-06-23 08:40:00|1010.6|1010.2|1010.6|1010|1010.8|1010.2|1010.6|1010|0
1624437620000|2021-06-23 08:40:20|1010.8|1010.2|1010.8|1010.4|1011|1010.4|1010.6|1010.2|3445
1624437630000|2021-06-23 08:40:30|1010.6|1010.2|1010.6|1010.2|1010.6|1010.2|1010.6|1010.2|0
1624437650000|2021-06-23 08:40:50|1010.2|1010|1010.6|1010.4|1010.6|1010.4|1010.2|1010|7474
1624437700000|2021-06-23 08:41:40|1010.8|1010.6|1010.6|1010.4|1010.8|1010.6|1010.6|1010.4|2731
1624437710000|2021-06-23 08:41:50|1010.4|1010.2|1010.6|1010.2|1011.4|1010.8|1010.4|1010|5566
1624437740000|2021-06-23 08:42:20|1010.4|1010|1010.2|1010|1010.4|1010|1010.2|1010|1680
1624437760000|2021-06-23 08:42:40|1010|1009.8|1009.8|1009.4|1010|1009.8|1009.8|1009.4|935
1624437780000|2021-06-23 08:43:00|1010|1009.6|1010|1009.8|1010|1009.8|1009.8|1009.4|1354
1624437800000|2021-06-23 08:43:20|1009.8|1009.6|1010|1009.6|1010|1009.6|1009.8|1009.6|1996
1624437820000|2021-06-23 08:43:40|1009.8|1009.8|1009.8|1009.6|1009.8|1009.8|1009.8|1009.6|100
1624437840000|2021-06-23 08:44:00|1010||1010||1010||1010||100
1624437940000|2021-06-23 08:45:40|1009.8|1009.4|1009.4|1009|1009.8|1009.4|1009.4|1009|2845
1624437950000|2021-06-23 08:45:50|1009.2|1008.8|1009.4|1009|1009.4|1009.2|1009|1008.8|726
1624437960000|2021-06-23 08:46:00||1008.8||1008.8||1009||1008.8|0
1624437970000|2021-06-23 08:46:10||1009||1009||1009||1009|0
1624438020000|2021-06-23 08:47:00|1009.6|1009.2|1009.6|1009.2|1009.6|1009.2|1009.4|1009|3959
1624438040000|2021-06-23 08:47:20|1009.8|1009|1010|1009.4|1010|1009.6|1009.6|1009|497
1624438050000|2021-06-23 08:47:30||1009.6||1009.6||1009.6||1009.6|0
1624438080000|2021-06-23 08:48:00||1009.8||1009.6||1009.8||1009.6|0
1624438090000|2021-06-23 08:48:10|1009.8||1009.8||1009.8||1009.8||0
1624438110000|2021-06-23 08:48:30|1009.6|1009.2|1009.4|1009|1009.6|1009.2|1009.4|1008.8|1633
1624438120000|2021-06-23 08:48:40|1009.6|1009.2|1009.8|1009.2|1009.8|1009.2|1009.6|1009.2|0
1624438150000|2021-06-23 08:49:10||1009.4||1009.6||1009.6||1009.4|0
1624438160000|2021-06-23 08:49:20||1009.4||1009.4||1009.4||1009.4|0
1624438170000|2021-06-23 08:49:30|1010|1009.6|1010|1009.4|1010|1009.6|1010|1009.4|4
1624438180000|2021-06-23 08:49:40|1009.8||1009.8||1009.8||1009.8||106
1624438190000|2021-06-23 08:49:50|1010|1009.6|1010|1009.4|1010|1009.6|1009.8|1009.4|0
1624438210000|2021-06-23 08:50:10|1009.8||1009.8||1009.8||1009.8||0
1624438230000|2021-06-23 08:50:30|1009.6|1009.2|1009|1008.4|1009.6|1009.2|1008.8|1008.4|942
1624438260000|2021-06-23 08:51:00||1008.2||1008.4||1008.4||1008.2|0
1624438270000|2021-06-23 08:51:10|1008.8|1008.6|1009|1008.6|1009|1008.6|1008.6|1008.2|10402
1624438280000|2021-06-23 08:51:20||1008.8||1008.8||1008.8||1008.8|0
1624438290000|2021-06-23 08:51:30||1008.6||1008.6||1008.6||1008.6|0
1624438300000|2021-06-23 08:51:40||1008.4||1008.4||1008.4||1008.4|0
1624438380000|2021-06-23 08:53:00||1008.6||1008.6||1008.6||1008.6|0
1624438390000|2021-06-23 08:53:10||1008.8||1008.8||1008.8||1008.8|0
1624438400000|2021-06-23 08:53:20||1008.6||1008.6||1008.6||1008.6|0
1624438410000|2021-06-23 08:53:30||1008.8||1008.8||1008.8||1008.8|0
1624438460000|2021-06-23 08:54:20|1009.2||1009.4||1009.4||1009.2||16
1624438490000|2021-06-23 08:54:50|1009||1009||1009||1009||0
1624438510000|2021-06-23 08:55:10|1008.8|1008.4|1008.8|1008.4|1008.8|1008.4|1008.8|1008.2|632
1624438520000|2021-06-23 08:55:20|1008.6|1008.2|1008.4|1008.2|1008.6|1008.2|1008.4|1008.2|4226
1624438530000|2021-06-23 08:55:30|1008.2|1008|1008.4|1008|1008.4|1008.2|1008.2|1008|4632
1624438540000|2021-06-23 08:55:40|||||||||20
1624438550000|2021-06-23 08:55:50|1008.2||1008.4||1008.4||1008.2||1780
1624438630000|2021-06-23 08:57:10|1008.2||1008.4||1008.4||1008.2||0
1624438670000|2021-06-23 08:57:50|||||||||150
1624438680000|2021-06-23 08:58:00|1008.2|1007.8|1008|1007.8|1008.2|1007.8|1008|1007.8|1031
1624438700000|2021-06-23 08:58:20|1008.2|1008|1008.4|1008|1008.4|1008|1008.2|1007.8|765
1624438710000|2021-06-23 08:58:30|1008.6|1008.2|1008.6|1008.2|1008.6|1008.2|1008.6|1008|1840
1624438720000|2021-06-23 08:58:40||1008.4||1008.4||1008.4||1008.4|0
1624438730000|2021-06-23 08:58:50|1008.8|1008.6|1008.8|1008.2|1008.8|1008.6|1008.4|1008.2|1372
1624438800000|2021-06-23 09:00:00|1009|1008.4|1009|1008.6|1009.2|1008.6|1009|1008.4|1574
1624438820000|2021-06-23 09:00:20|1008.8|1008.4|1008.8|1008.2|1008.8|1008.6|1008.8|1008.2|0
1624438840000|2021-06-23 09:00:40|1008.6|1008|1008.6|1008.2|1008.6|1008.2|1008.6|1008|933
1624438850000|2021-06-23 09:00:50|1008.8|1008.4|1008.8|1008.2|1008.8|1008.4|1008.8|1008.2|0
1624438860000|2021-06-23 09:01:00|1008.6|1008|1008.4|1008.2|1008.6|1008.2|1008.4|1008|0
1624438900000|2021-06-23 09:01:40|1008.8|1008.6|1008.6|1008.2|1008.8|1008.6|1008.6|1008.2|2750
1624438940000|2021-06-23 09:02:20|1008.4|1008|1008.2|1007.8|1008.4|1008|1008.2|1007.8|850
1624438950000|2021-06-23 09:02:30|1008||1008.2||1008.2||1008||0
1624438960000|2021-06-23 09:02:40|1008||1008||1008||1008||86
1624438970000|2021-06-23 09:02:50|1008.2||1008.2||1008.2||1008.2||0
1624438980000|2021-06-23 09:03:00|||||||||150
1624438990000|2021-06-23 09:03:10|1008|1007.6|1007.6|1007.2|1008|1007.6|1007.6|1007.2|13212
1624439000000|2021-06-23 09:03:20|1007.8|1007.4|1008|1007.4|1008|1007.4|1007.6|1007.4|2357
1624439010000|2021-06-23 09:03:30||1007.6||1007.6||1007.6||1007.6|0
1624439020000|2021-06-23 09:03:40|1008.2|1008|1008.2|1008|1008.2|1008|1008.2|1008|2643
1624439030000|2021-06-23 09:03:50|||||||||253
1624439040000|2021-06-23 09:04:00|1008.4|1008.2|1008.8|1008.4|1009.8|1009.4|1008.4|1008.2|2665
1624439050000|2021-06-23 09:04:10|1008.6|1008.2|1009|1008.4|1009|1008.4|1008.6|1008.2|290
1624439060000|2021-06-23 09:04:20||1008.6||1008.4||1008.6||1008.4|165
1624439070000|2021-06-23 09:04:30|1008.8|1008.6|1009|1008.6|1009|1008.6|1008.8|1008.6|500
1624439110000|2021-06-23 09:05:10||1008.4||1008.6||1008.6||1008.4|0
1624439130000|2021-06-23 09:05:30|1008.8|1008.4|1009|1008.4|1009|1008.4|1008.6|1008.2|70
1624439140000|2021-06-23 09:05:40||1008.6||1008.6||1008.6||1008.6|300
1624439150000|2021-06-23 09:05:50|1008.8|1008.4|1009|1008.8|1009|1008.8|1008.8|1008.4|0
1624439160000|2021-06-23 09:06:00|1008.8|1008.6|1008.8|1008.2|1008.8|1008.6|1008.8|1008.2|4662
1624439190000|2021-06-23 09:06:30|1009.2|1009|1009.2|1009|1009.2|1009|1009.2|1009|7604
1624439200000|2021-06-23 09:06:40|1009.4|1009.2|1009.2|1009|1009.4|1009.2|1009.2|1009|1029
1624439210000|2021-06-23 09:06:50|1009|1008.8|1008.8|1008.4|1009.2|1008.8|1008.8|1008.4|2647
1624439220000|2021-06-23 09:07:00|1009|1008.6|1009|1008.6|1009|1008.6|1009|1008.6|0
1624439230000|2021-06-23 09:07:10|1008.8|1008.8|1009|1008.8|1009|1008.8|1008.8|1008.8|0
1624439240000|2021-06-23 09:07:20|1009.2|1009|1009.4|1009|1009.4|1009|1009.2|1009|314
1624439250000|2021-06-23 09:07:30|1009.6|1009.2|1009.4|1009.2|1009.6|1009.4|1009.4|1009.2|2234
1624439260000|2021-06-23 09:07:40|1009.6|1009.4|1009.4|1009.2|1009.6|1009.4|1009.4|1008.8|2683
1624439270000|2021-06-23 09:07:50||1009||1009||1009||1009|0
1624439290000|2021-06-23 09:08:10||1009.2||1009.2||1009.2||1009.2|0
1624439300000|2021-06-23 09:08:20|1009.6|1009.4|1009.4|1009|1009.6|1009.4|1009.4|1009|1073
1624439310000|2021-06-23 09:08:30|1009.2|1008.8|1009.4|1009|1009.4|1009|1009.2|1008.6|301
1624439320000|2021-06-23 09:08:40|1009.6||1009.4||1009.6||1009.4||0
1624439330000|2021-06-23 09:08:50||1009.2||1009.2||1009.2||1009.2|0
1624439360000|2021-06-23 09:09:20|||||||||768
1624439370000|2021-06-23 09:09:30||1009||1009||1009||1009|0
1624439390000|2021-06-23 09:09:50|||||||||106
1624439400000|2021-06-23 09:10:00|1009.2|1008.8|1009|1008.6|1009.2|1008.8|1009|1008.6|5294
1624439420000|2021-06-23 09:10:20|1009.2|1008.8|1009.2|1008.8|1009.2|1008.8|1009.2|1008.8|10
1624439440000|2021-06-23 09:10:40|1009.4|1009|1009.4|1009|1009.4|1009|1009.4|1009|0
1624439450000|2021-06-23 09:10:50|1009.2|1008.6|1009|1008.6|1009.2|1008.8|1008.8|1008.6|3497
1624439460000|2021-06-23 09:11:00|1009.2||1009||1009.2||1009||0
1624439470000|2021-06-23 09:11:10|1008.8|1008.4|1008.8|1008.6|1008.8|1008.6|1008.6|1008.2|1547
1624439480000|2021-06-23 09:11:20|1009|1008.8|1008.8|1008.6|1009|1008.8|1008.8|1008.6|2500
1624439510000|2021-06-23 09:11:50|||||||||100
1624439520000|2021-06-23 09:12:00|1009|1008.8|1009|1008.8|1009.2|1008.8|1009|1008.8|2761
1624439560000|2021-06-23 09:12:40||1008.6||1008.6||1008.8||1008.6|110
1624439580000|2021-06-23 09:13:00||1008.8||1008.6||1008.8||1008.6|155
1624439590000|2021-06-23 09:13:10|1009.2|1008.8|1009.2|1008.8|1009.2|1008.8|1009.2|1008.8|312
1624439600000|2021-06-23 09:13:20||1008.6||1008.6||1008.6||1008.6|0
1624439620000|2021-06-23 09:13:40|1009|1008.8|1008.8|1008.6|1009|1008.8|1008.8|1008.6|542
1624439630000|2021-06-23 09:13:50|1009||1008.8||1009||1008.8||650
1624439640000|2021-06-23 09:14:00|||||||||1354
1624439650000|2021-06-23 09:14:10|1009|1008.8|1008.8|1008.6|1009.2|1008.8|1008.8|1008.6|591
1624439700000|2021-06-23 09:15:00|||||||||695
1624439710000|2021-06-23 09:15:10|1009||1008.8||1009||1008.8||0
1624439740000|2021-06-23 09:15:40|1008.6|1008.4|1008.6|1008.4|1008.6|1008.4|1008.6|1008.4|365
1624439750000|2021-06-23 09:15:50|||||||||424
1624439760000|2021-06-23 09:16:00|1008.4|1008.2|1007.8|1007.6|1008.4|1008.2|1007.8|1007.6|1401
1624439770000|2021-06-23 09:16:10|1007.6|1007.4|1007.4|1007|1007.6|1007.4|1007.4|1007|1823
1624439840000|2021-06-23 09:17:20||1007.2||1007.2||1007.2||1007.2|889
1624439850000|2021-06-23 09:17:30|1007.6|1007.4|1007.8|1007.4|1007.8|1007.4|1007.6|1007.4|77
1624439870000|2021-06-23 09:17:50|1007.6|1007.2|1007.6|1007|1007.6|1007.2|1007.6|1007|1038
1624439890000|2021-06-23 09:18:10|1007.4|1007.2|1007.6|1007|1007.6|1007.2|1007.4|1007|223
1624439900000|2021-06-23 09:18:20||1007.2||1007.2||1007.2||1007.2|0
1624439920000|2021-06-23 09:18:40|1007.4|1007|1006.8|1006.4|1007.4|1007|1006.8|1006.4|10602
1624439930000|2021-06-23 09:18:50|1007|1006.6|1006.8|1006.4|1007|1006.6|1006.8|1006.4|800
1624439940000|2021-06-23 09:19:00|1007|1006.6|1007|1006.6|1007|1006.8|1007|1006.6|978
1624439950000|2021-06-23 09:19:10||1006.8||1006.6||1006.8||1006.6|396
1624439970000|2021-06-23 09:19:30|||||||||90
1624439990000|2021-06-23 09:19:50|||||||||400
1624440000000|2021-06-23 09:20:00|1007.2|1006.8|1007|1006.8|1007.4|1007|1007|1006.6|761
1624440010000|2021-06-23 09:20:10|1006.8|1006.6|1006.8|1006.4|1006.8|1006.6|1006.6|1006.2|5803
1624440020000|2021-06-23 09:20:20||1006.2||1006.2||1006.2||1006.2|0
1624440040000|2021-06-23 09:20:40||1006.4||1006.4||1006.4||1006.4|0
1624440070000|2021-06-23 09:21:10|1006.6||1006.6||1006.8||1006.6||799
1624440080000|2021-06-23 09:21:20|||||||||292
1624440110000|2021-06-23 09:21:50|1006.4|1006.2|1004.4|1004|1006.6|1006.4|1004|1003.8|64974
1624440120000|2021-06-23 09:22:00|1004.2|1003.8|1003|1002.6|1004.4|1004|1002.8|1002.4|20154
1624440130000|2021-06-23 09:22:10|1002.8|1002.4|1002.8|1002.4|1003.4|1003.2|1002.4|1002.2|18496
1624440140000|2021-06-23 09:22:20|1002.6|1002.2|1002.4|1002.2|1002.6|1002.2|1002.4|1002.2|0
1624440150000|2021-06-23 09:22:30|1002.6|1002.4|1003.2|1002.6|1003.2|1002.8|1002.6|1002.4|9727
1624440160000|2021-06-23 09:22:40||1002.8||1002.8||1002.8||1002.8|0
1624440180000|2021-06-23 09:23:00|1003.4|1003|1002.6|1002|1003.8|1003.2|1001.8|1001.4|40544
1624440190000|2021-06-23 09:23:10|1002.8|1002.2|1002.8|1002.4|1003|1002.4|1002.6|1002.2|550
1624440200000|2021-06-23 09:23:20|1002.6||1002.8||1002.8||1002.6||100
1624440210000|2021-06-23 09:23:30|1003|1002.6|1002.4|1002|1003|1002.6|1002.4|1002|1328
1624440220000|2021-06-23 09:23:40|1002.6|1002.2|1002.6|1002.2|1003|1002.4|1002.6|1002|1805
1624440230000|2021-06-23 09:23:50|1002.8|1002.4|1003.2|1002.6|1003.2|1002.6|1002.8|1002.2|2716
1624440240000|2021-06-23 09:24:00|1003.4|1002.8|1003.4|1002.8|1003.8|1003.2|1003.4|1002.8|3405
1624440250000|2021-06-23 09:24:10|1003.6|1003|1003.6|1003|1003.8|1003.2|1003.6|1003|400
1624440260000|2021-06-23 09:24:20|1003.8|1003.2|1004|1003.6|1004.6|1003.8|1003.8|1003.2|1748
1624440270000|2021-06-23 09:24:30|1004.2|1003.8|1004.2|1003.8|1004.2|1003.8|1004.2|1003.8|0
1624440280000|2021-06-23 09:24:40|1004|1003.6|1004|1003.4|1004|1003.6|1004|1003.4|285
1624440290000|2021-06-23 09:24:50|1004.2|1003.6|1004.2|1003.6|1004.2|1003.6|1004.2|1003.6|100
1624440300000|2021-06-23 09:25:00|1004|1003.4|1004|1003.2|1004|1003.4|1004|1003.2|0
1624440310000|2021-06-23 09:25:10||1003.4||1003.2||1003.4||1003.2|0
1624440320000|2021-06-23 09:25:20|1003.8|1003|1003.6|1003|1003.8|1003|1003.6|1003|0
1624440330000|2021-06-23 09:25:30|1002|1002.8|1001.8|1001.4|1003.6|1003|1001.8|1001.4|41993
1624440340000|2021-06-23 09:25:40|1002|1001.6|1002.2|1001.6|1002.8|1002.2|1001.8|1001.4|5743
1624440350000|2021-06-23 09:25:50|1002.4|1001.8|1002.2|1001.6|1002.4|1002.2|1002.2|1001.6|1208
1624440360000|2021-06-23 09:26:00||1001.4||1001.4||1001.6||1001.4|0
1624440370000|2021-06-23 09:26:10|1002|1001.6|1002|1001.4|1002|1001.6|1002|1001.4|0
1624440380000|2021-06-23 09:26:20|1001.8||1001.6||1001.8||1001.6||0
1624440400000|2021-06-23 09:26:40|1001.8|1001.6|1002|1001.4|1002|1001.6|1001.6|1001.2|4529
1624440410000|2021-06-23 09:26:50|1001.8|1001.2|1001.8|1001.2|1001.8|1001.2|1001.8|1001.2|0
1624440420000|2021-06-23 09:27:00|1002|1001.4|1002.2|1001.6|1002.2|1001.6|1002|1001.4|1149
1624440430000|2021-06-23 09:27:10|1002|1001.4|1001.8|1001.2|1002|1001.4|1001.8|1001.2|0
1624440440000|2021-06-23 09:27:20|1002|1001.4|1001.8|1001.2|1002.4|1001.8|1001.8|1001.2|5122
1624440450000|2021-06-23 09:27:30|||||||||109
1624440460000|2021-06-23 09:27:40|1002|1001.4|1002.2|1001.8|1002.2|1001.8|1002|1001.4|897
1624440470000|2021-06-23 09:27:50|1002.4|1002|1002.6|1002.2|1002.6|1002.2|1002.2|1001.8|2169
1624440480000|2021-06-23 09:28:00|1002.2|1002|1002.8|1002|1002.8|1002|1002.2|1002|500
1624440490000|2021-06-23 09:28:10||1002.2||1002.2||1002.4||1002.2|0
1624440500000|2021-06-23 09:28:20|1002.6|1002|1002.4|1002|1002.6|1002|1002.4|1002|254
1624440510000|2021-06-23 09:28:30|1002|1001.6|1001.8|1001.2|1002|1001.6|1001.8|1001.2|990
1624440520000|2021-06-23 09:28:40|1002|1001.4|1002.4|1002|1003|1002.6|1001.8|1001.4|8250
1624440530000|2021-06-23 09:28:50|1002.2||1002.4||1002.6||1002.2||1775
1624440560000|2021-06-23 09:29:20|1002.2||1002.2||1002.2||1002.2||0
1624440570000|2021-06-23 09:29:30|1002.4||1002.4||1002.4||1002.4||249
1624440590000|2021-06-23 09:29:50|1002.2|1002.2|1002.2|1002|1002.8|1002.2|1002.2|1002|255
1624440600000|2021-06-23 09:30:00|1002.4|1002.2|1002.4|1002|1002.6|1002.2|1002.4|1002|1147
1624440610000|2021-06-23 09:30:10|1002.6||1002.2||1002.6||1002.2||656
1624440620000|2021-06-23 09:30:20|1002|1001.6|1002.2|1002|1002.2|1002|1002|1001.6|2186
1624440630000|2021-06-23 09:30:30|1002|1001.8|1001.8|1001.2|1002|1001.8|1001.8|1001.2|3414
1624440640000|2021-06-23 09:30:40|1001.6|1001|1002|1001.4|1002|1001.8|1001.6|1001|3153
1624440650000|2021-06-23 09:30:50||1001.6||1001.4||1001.6||1001.4|0
1624440660000|2021-06-23 09:31:00|1001.8|1001.2|1001.8|1001.2|1001.8|1001.2|1001.8|1001.2|0
1624440670000|2021-06-23 09:31:10|1002|1001.4|1002|1001.4|1002|1001.4|1002|1001.4|0
1624440680000|2021-06-23 09:31:20|1002.2|1001.6|1002.4|1001.8|1002.4|1002|1002.2|1001.4|1996
1624440690000|2021-06-23 09:31:30|1002.2||1002.2||1002.2||1002.2||0
1624440700000|2021-06-23 09:31:40||1001.6||1001.6||1001.6||1001.6|0
1624440710000|2021-06-23 09:31:50|1002.4|1001.8|1002.2|1002|1003|1002.8|1002|1001.6|17268
1624440720000|2021-06-23 09:32:00|1002.4|1002.2|1002.8|1002.2|1002.8|1002.2|1002.4|1002.2|2236
1624440730000|2021-06-23 09:32:10|1003|1002.4|1003|1002.4|1003|1002.4|1003|1002.4|0
1624440740000|2021-06-23 09:32:20|1003.2|1002.6|1003|1002.6|1003.2|1002.8|1003|1002.6|1708
1624440770000|2021-06-23 09:32:50|1003.2|1002.8|1003.8|1003.2|1003.8|1003.2|1003.2|1002.6|662
1624440780000|2021-06-23 09:33:00|1003.6|1003.4|1003.8|1003.2|1003.8|1003.4|1003.6|1003.2|1850
1624440790000|2021-06-23 09:33:10|1004|1003.4|1004|1003.6|1004.2|1003.6|1004|1003.4|808
1624440800000|2021-06-23 09:33:20|1003.8|1003.4|1003.2|1002.8|1003.8|1003.4|1003.2|1002.8|2325
1624440810000|2021-06-23 09:33:30|1003|1002.6|1003|1002.4|1003|1002.6|1003|1002.4|0
1624440820000|2021-06-23 09:33:40|1003.2|1002.6|1003.6|1003.2|1003.8|1003.2|1003|1002.6|2491
1624440830000|2021-06-23 09:33:50|1003.8|1003.4|1004|1003.4|1004|1003.6|1003.8|1003.4|203
1624440840000|2021-06-23 09:34:00||1003.6||1003.6||1003.6||1003.6|0
1624440850000|2021-06-23 09:34:10|1004.2|1003.8|1004.8|1004|1005|1004.6|1004.2|1003.8|12447
1624440860000|2021-06-23 09:34:20|1005|1004.2|1004.6|1004|1005|1004.4|1004.6|1004|3488
1624440880000|2021-06-23 09:34:40||1004.2||1004.2||1004.2||1004.2|0
1624440890000|2021-06-23 09:34:50|1005|1004.4|1004.8|1004.2|1005|1004.6|1004.8|1004.2|6120
1624440900000|2021-06-23 09:35:00|1004.6|1004|1004.4|1004|1004.6|1004|1004.4|1004|250
1624440910000|2021-06-23 09:35:10|1004.6|1004.2|1005.2|1005|1005.4|1005|1004.4|1004.2|14685
1624440920000|2021-06-23 09:35:20||1004.8||1004.8||1004.8||1004.6|0
1624440960000|2021-06-23 09:36:00|1005||1005||1005||1005||0
1624440970000|2021-06-23 09:36:10|1005.4|1005|1005.2|1004.8|1005.6|1005|1005.2|1004.8|2000
1624441000000|2021-06-23 09:36:40|1005|1004.6|1005.2|1004.6|1005.2|1004.8|1005|1004.6|416
1624441030000|2021-06-23 09:37:10|1005|1004.4|1005.2|1004.8|1005.4|1004.8|1005|1004.4|1704
1624441040000|2021-06-23 09:37:20|1005.4|1005|1005|1004.6|1005.8|1005|1005|1004.6|1094
1624441060000|2021-06-23 09:37:40|1004.8|1004.4|1004.6|1004.4|1005|1004.4|1004.6|1004|250
1624441070000|2021-06-23 09:37:50|1004.8|1004.6|1005|1004.4|1005|1004.6|1004.8|1004.4|18
1624441080000|2021-06-23 09:38:00||1004.8||1004.8||1004.8||1004.8|878
1624441090000|2021-06-23 09:38:10|1004.8|1004.6|1004.8|1004.2|1004.8|1004.6|1004.6|1004|5633
1624441100000|2021-06-23 09:38:20|1005|1004.4|1005|1004.4|1005|1004.8|1004.8|1004.4|47175
1624441110000|2021-06-23 09:38:30|1005.2|1004.6|1005.8|1005.4|1006|1005.4|1005|1004.6|5186
1624441130000|2021-06-23 09:38:50|1005.6||1005.6||1005.6||1005.6||0
1624441140000|2021-06-23 09:39:00|1005.4|1005.2|1005.4|1004.8|1005.6|1005.2|1005.2|1004.8|3
1624441150000|2021-06-23 09:39:10|1005.6|1005|1005.6|1005|1005.8|1005.4|1005.6|1005|453
1624441160000|2021-06-23 09:39:20|1005.4|1005.2|1005.8|1005.4|1005.8|1005.6|1005.4|1005.2|1071
1624441180000|2021-06-23 09:39:40|1006|1005.6|1006|1005.6|1006|1005.8|1006|1005.6|507
1624441200000|2021-06-23 09:40:00|1006.2|1005.8|1006.2|1005.6|1006.6|1006|1006.2|1005.6|840
1624441220000|2021-06-23 09:40:20|1006|1005.4|1006.2|1005.6|1006.2|1005.6|1005.8|1005.4|6017
1624441230000|2021-06-23 09:40:30|1006||1006||1006||1006||0
1624441250000|2021-06-23 09:40:50|1006.2|1005.8|1006.4|1006|1006.6|1006.2|1006.2|1005.8|270
1624441260000|2021-06-23 09:41:00|1006.2|1005.8|1006.2|1005.8|1006.2|1006|1006.2|1005.8|0
1624441270000|2021-06-23 09:41:10|1006|1005.6|1006.2|1006|1006.4|1006|1006|1005.6|250
1624441280000|2021-06-23 09:41:20|1006.4|1006.2|1006|1005.6|1006.6|1006.2|1006|1005.6|4829
1624441300000|2021-06-23 09:41:40|1006.2|1006|1005.8|1005.4|1006.4|1006|1005.8|1005.4|1000
1624441310000|2021-06-23 09:41:50|1005.6|1005.6|1006|1005.6|1006.2|1005.8|1005.6|1005.6|1572
1624441320000|2021-06-23 09:42:00||1005.4||1005.4||1005.4||1005.4|0
1624441340000|2021-06-23 09:42:20|1006.2|1005.6|1006|1005.6|1006.2|1005.6|1006|1005.6|300
1624441360000|2021-06-23 09:42:40|1006.2|1005.8|1006.4|1005.8|1006.4|1006|1006|1005.8|97
1624441400000|2021-06-23 09:43:20|1006|1005.6|1006|1005.6|1006|1005.6|1006|1005.6|0
1624441420000|2021-06-23 09:43:40|1006.2|1005.8|1006.6|1006.2|1006.6|1006.2|1006|1005.8|1637
1624441480000|2021-06-23 09:44:40|1006.8|1006.4|1007|1006.6|1007|1006.6|1006.8|1006.4|2
1624441490000|2021-06-23 09:44:50|1006.8|1006.4|1007|1006.6|1007|1006.6|1006.8|1006.4|5924
1624441510000|2021-06-23 09:45:10|||||||||864
1624441520000|2021-06-23 09:45:20|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1006.8|1006.2|0
1624441540000|2021-06-23 09:45:40|1007|1006.8|1007|1006.8|1007|1006.8|1007|1006.8|500
1624441550000|2021-06-23 09:45:50|1007.2|1007|1007|1006.8|1007.6|1007|1007|1006.8|18870
1624441570000|2021-06-23 09:46:10|1007.2||1007.2||1007.2||1007.2||844
1624441590000|2021-06-23 09:46:30|1007|1006.2|1007|1006.8|1007.2|1006.8|1006.8|1006.2|3019
1624441600000|2021-06-23 09:46:40|1007.4|1007|1007.6|1007|1007.6|1007|1007.2|1006.8|2241
1624441610000|2021-06-23 09:46:50||1007.2||1007.2||1007.2||1007.2|437
1624441620000|2021-06-23 09:47:00||1007||1007||1007||1007|0
1624441630000|2021-06-23 09:47:10|1007.8|1007.2|1008|1007.6|1008|1007.8|1007.6|1007.2|1550
1624441640000|2021-06-23 09:47:20||1007.8||1007.6||1007.8||1007.6|1000
1624441650000|2021-06-23 09:47:30|||||||||50
1624441660000|2021-06-23 09:47:40|1007.8|1007.4|1007.4|1006.8|1007.8|1007.4|1007.4|1006.8|1412
1624441670000|2021-06-23 09:47:50|1007.2|1007|1008|1007.6|1008|1007.6|1007.2|1007|2095
1624441680000|2021-06-23 09:48:00|1008.2|1007.8|1008.2|1007.6|1008.2|1007.8|1007.8|1007.6|1398
1624441690000|2021-06-23 09:48:10|1008.4|1007.8|1008.2|1007.8|1008.6|1008|1008.2|1007.8|694
1624441700000|2021-06-23 09:48:20|1008.4|1008|1008.8|1008.4|1009|1008.4|1008.4|1008|706
1624441710000|2021-06-23 09:48:30||1008.6||1008.6||1008.6||1008.6|0
1624441720000|2021-06-23 09:48:40||1008.4||1008.4||1008.4||1008.4|0
1624441740000|2021-06-23 09:49:00|1009|1008.6|1008.8|1008.4|1009|1008.6|1008.8|1008.4|1754
1624441750000|2021-06-23 09:49:10|1009|1008.6|1008.8|1008.4|1009|1008.6|1008.8|1008.4|337
1624441770000|2021-06-23 09:49:30||1008.2||1008.2||1008.2||1008.2|0
1624441780000|2021-06-23 09:49:40|1009|1008.4|1008.8|1008.4|1009|1008.4|1008.8|1008.4|832
1624441800000|2021-06-23 09:50:00|1009|1008.6|1009|1008.6|1009|1008.6|1009|1008.6|260
1624441810000|2021-06-23 09:50:10|1008.8|1008.4|1008.4|1008|1008.8|1008.4|1008.4|1008|0
1624441820000|2021-06-23 09:50:20|1008.2|1007.8|1008.6|1008.2|1008.8|1008.2|1008.2|1007.8|4146
1624441830000|2021-06-23 09:50:30||1008||1008||1008||1008|0
1624441840000|2021-06-23 09:50:40|1008.8|1008.2|1009|1008.6|1009|1008.6|1008.8|1008|1792
1624441860000|2021-06-23 09:51:00||1008.4||1008.4||1008.4||1008.4|0
1624441870000|2021-06-23 09:51:10|1008.8|1008.6|1008.8|1008.4|1008.8|1008.6|1008.8|1008.4|600
1624441940000|2021-06-23 09:52:20||1008.2||1008.2||1008.2||1008.2|0
1624441960000|2021-06-23 09:52:40|1008.6|1008|1008.2|1007.6|1008.6|1008|1008.2|1007.6|300
1624441990000|2021-06-23 09:53:10|1008||1008.2||1008.2||1008||100
1624442000000|2021-06-23 09:53:20|1008||1008||1008||1008||0
1624442010000|2021-06-23 09:53:30|1007.8|1007.4|1007.8|1007.4|1007.8|1007.4|1007.8|1007.4|0
1624442030000|2021-06-23 09:53:50|1007.6|1007.2|1007.4|1007|1007.8|1007.2|1007.4|1007|0
1624442050000|2021-06-23 09:54:10|1007|1006.8|1006.8|1006.4|1007|1006.8|1006.8|1006.4|0
1624442060000|2021-06-23 09:54:20|1006.6|1006.2|1006.2|1006|1006.6|1006.2|1006.2|1006|0
1624442070000|2021-06-23 09:54:30|1006|1005.8|1006.2|1006|1006.2|1006|1005.8|1005.4|1165
1624442080000|2021-06-23 09:54:40|1006.4|1006.2|1006.8|1006.4|1006.8|1006.4|1006.4|1006.2|297
1624442100000|2021-06-23 09:55:00|1007|1006.6|1007.4|1007|1007.6|1007|1007|1006.4|850
1624442110000|2021-06-23 09:55:10|1007.2|1006.8|1007.4|1006.8|1007.4|1006.8|1007.2|1006.8|1499
1624442120000|2021-06-23 09:55:20|1007.2||1007.2||1007.2||1007.2||0
1624442130000|2021-06-23 09:55:30|1007|1006.6|1007|1006.6|1007|1006.6|1007|1006.6|0
1624442140000|2021-06-23 09:55:40||1006.4||1006.4||1006.4||1006.4|0
1624442150000|2021-06-23 09:55:50||1006.6||1006.6||1006.6||1006.6|0
1624442170000|2021-06-23 09:56:10||1006.8||1006.6||1006.8||1006.6|0
1624442200000|2021-06-23 09:56:40|1007.2|1006.4|1007.2|1006.8|1007.4|1006.8|1007.2|1006.4|1173
1624442210000|2021-06-23 09:56:50|1007|1006.6|1006.8|1006.4|1007|1006.6|1006.6|1006.4|250
1624442220000|2021-06-23 09:57:00||1006.6||1006.6||1006.6||1006.6|683
1624442240000|2021-06-23 09:57:20|||||||||325
1624442270000|2021-06-23 09:57:50|1007|1006.8|1007|1006.6|1007|1006.8|1007|1006.6|885
1624442280000|2021-06-23 09:58:00|1007.2|1006.8|1007.4|1007|1007.6|1007.2|1007.2|1006.8|4402
1624442310000|2021-06-23 09:58:30|1007.2|1006.8|1007.2|1006.6|1007.2|1006.8|1007|1006.6|0
1624442340000|2021-06-23 09:59:00|1007|1006.4|1006.6|1006.4|1007|1006.4|1006.6|1006.4|23
1624442360000|2021-06-23 09:59:20|1006.8|1006.6|1007.2|1006.6|1007.2|1006.6|1006.8|1006.4|101
1624442400000|2021-06-23 10:00:00|1007|1006.4|1007|1006.6|1007|1006.6|1006.6|1006.4|24
1624442410000|2021-06-23 10:00:10|1007.2||1007.2||1007.2||1007.2||0
1624442450000|2021-06-23 10:00:50|1007.4|1006.8|1007.4|1007|1007.4|1007|1007.4|1006.8|46
1624442480000|2021-06-23 10:01:20|1007.2|1007.2|1007.4|1007|1007.4|1007.2|1007.2|1007|9
1624442490000|2021-06-23 10:01:30|1007.2||1007.2||1007.2||1007.2||0
1624442500000|2021-06-23 10:01:40|1007|1006.8|1007.2|1006.6|1007.2|1006.8|1006.8|1006.6|6000
1624442510000|2021-06-23 10:01:50|1007.4|1006.8|1008.2|1008|1008.4|1008|1007.4|1006.8|2561
1624442520000|2021-06-23 10:02:00|1008.4|1008.2|1008|1007.6|1008.6|1008.2|1007.4|1007|3101
1624442540000|2021-06-23 10:02:20|1007.8|1007.4|1007.8|1007.2|1007.8|1007.4|1007.8|1007.2|0
1624442550000|2021-06-23 10:02:30|1007.6|1007.4|1007.8|1007.2|1007.8|1007.4|1007.6|1007.2|800
1624442560000|2021-06-23 10:02:40||1007.4||1007.4||1007.4||1007.2|0
1624442570000|2021-06-23 10:02:50|1007.6|1007.2|1007.8|1007.2|1007.8|1007.2|1007.6|1007.2|3
1624442600000|2021-06-23 10:03:20|1007.6||1007.6||1007.6||1007.6||0
1624442620000|2021-06-23 10:03:40|1007.8|1007.4|1007.6|1007.4|1007.8|1007.4|1007.6|1007.4|73
1624442650000|2021-06-23 10:04:10||1007.2||1007.2||1007.2||1007.2|0
1624442660000|2021-06-23 10:04:20|1007.4|1007|1007.4|1007|1007.4|1007|1007.4|1007|52
1624442670000|2021-06-23 10:04:30|1007.6||1007.6||1007.6||1007.6||0
1624442680000|2021-06-23 10:04:40|1007.4||1007.4||1007.4||1007.4||0
1624442710000|2021-06-23 10:05:10|1007.2|1006.6|1007|1006.8|1007.4|1006.8|1007|1006.4|333
1624442740000|2021-06-23 10:05:40|1007.2|1006.6|1007|1006.6|1007.2|1006.6|1007|1006.6|1083
1624442750000|2021-06-23 10:05:50|1007.2|1006.8|1007|1006.8|1007.2|1006.8|1007|1006.8|250
1624442780000|2021-06-23 10:06:20|1006.8|1006.6|1006.4|1006|1006.8|1006.6|1006.4|1006|1074
1624442790000|2021-06-23 10:06:30||1006.2||1006||1006.2||1006|1
1624442800000|2021-06-23 10:06:40|1006.2|1005.8|1006|1005.4|1006.2|1005.8|1006|1005.4|500
1624442830000|2021-06-23 10:07:10||1005.8||1005.8||1005.8||1005.8|4845
1624442840000|2021-06-23 10:07:20|1006.2|1006|1006.2|1006|1006.6|1006|1006.2|1006|3378
1624442890000|2021-06-23 10:08:10|1006.6|1006.2|1007|1006.6|1007|1006.6|1006.6|1006.2|1083
1624442900000|2021-06-23 10:08:20|1007.2|1006.8|1007.2|1006.6|1007.2|1006.8|1007.2|1006.6|770
1624442910000|2021-06-23 10:08:30|1007.4|1006.8|1007.2|1006.6|1007.4|1007|1007.2|1006.6|2200
1624442930000|2021-06-23 10:08:50|1007||1007||1007||1007||0
1624442940000|2021-06-23 10:09:00|1006.8|1006.4|1006.8|1006.2|1006.8|1006.4|1006.6|1006.2|1021
1624442950000|2021-06-23 10:09:10|1007|1006.4|1007|1006.6|1007.2|1006.8|1007|1006.4|1252
1624442960000|2021-06-23 10:09:20|1006.8|1006.4|1006.8|1006.2|1006.8|1006.6|1006.8|1006.2|1307
1624442990000|2021-06-23 10:09:50|1006.6||1006.6||1006.6||1006.6||607
1624443000000|2021-06-23 10:10:00|1006.4|1006|1006.4|1006|1006.4|1006|1006.4|1006|0
1624443010000|2021-06-23 10:10:10|1006.6|1006.2|1006.4|1006|1006.6|1006.2|1006.4|1006|1601
1624443020000|2021-06-23 10:10:20||1006.2||1006.2||1006.2||1006.2|0
1624443030000|2021-06-23 10:10:30||1006||1006.2||1006.2||1006|0
1624443040000|2021-06-23 10:10:40|||||||||24
1624443050000|2021-06-23 10:10:50|1006.6|1006.4|1007.2|1006.6|1007.2|1006.8|1006.6|1006.2|952
1624443060000|2021-06-23 10:11:00|1007.4|1006.8|1007.4|1007|1007.4|1007|1007.4|1006.8|0
1624443080000|2021-06-23 10:11:20|1007.2|1006.8|1007.2|1006.6|1007.2|1006.8|1007.2|1006.6|0
1624443160000|2021-06-23 10:12:40|1007|1006.8|1007|1006.8|1007.4|1007|1007|1006.6|7357
1624443200000|2021-06-23 10:13:20|1007.2|1007|1007.4|1006.8|1007.6|1007.2|1007.2|1006.6|2659
1624443220000|2021-06-23 10:13:40|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|0
1624443240000|2021-06-23 10:14:00|1007.4|1006.8|1007.4|1007.2|1007.6|1007.2|1007.4|1006.8|457
1624443250000|2021-06-23 10:14:10|1007.6|1007.4|1007.8|1007.4|1008.2|1007.8|1007.6|1007.4|1630
1624443300000|2021-06-23 10:15:00|1007.6|1007.2|1007.6|1007.2|1007.6|1007.4|1007.6|1007.2|177
1624443320000|2021-06-23 10:15:20|1007.4|1007|1007.4|1007|1007.6|1007.2|1007.2|1006.8|415
1624443360000|2021-06-23 10:16:00|1007.8|1007.2|1007.8|1007.4|1007.8|1007.4|1007.8|1007.2|352
1624443470000|2021-06-23 10:17:50|1007.6|1007.2|1007.4|1007.2|1007.6|1007.2|1007.4|1007.2|256
1624443480000|2021-06-23 10:18:00|1008|1007.4|1007.8|1007.4|1008.2|1007.4|1007.8|1007.4|2485
1624443490000|2021-06-23 10:18:10|1008|1007.6|1008|1007.8|1008|1007.8|1007.8|1007.6|1318
1624443500000|2021-06-23 10:18:20||1007.6||1007.6||1007.6||1007.6|0
1624443520000|2021-06-23 10:18:40||1007.8||1007.8||1007.8||1007.8|0
1624443530000|2021-06-23 10:18:50|1008.2|1008|1008.6|1008.2|1008.8|1008.2|1008.2|1008|1395
1624443540000|2021-06-23 10:19:00|1008.4||1008.4||1008.4||1008.4||0
1624443570000|2021-06-23 10:19:30|1008.6||1008.6||1008.6||1008.6||0
1624443600000|2021-06-23 10:20:00|1008.4|1007.8|1008.2|1007.8|1008.4|1008|1008.2|1007.8|3333
1624443610000|2021-06-23 10:20:10|1008|1007.6|1007.4|1007.2|1008|1007.6|1007.4|1007.2|0
1624443650000|2021-06-23 10:20:50|1007.2|1007|1006.8|1006.4|1007.2|1007|1006.8|1006.4|561
1624443660000|2021-06-23 10:21:00|1007|1006.8|1006.4|1006|1007.2|1007|1006.4|1006|6408
1624443670000|2021-06-23 10:21:10|1006.6|1006.2|1007|1006.4|1007.2|1006.6|1006.4|1006.2|253
1624443680000|2021-06-23 10:21:20||1006.6||1006.4||1006.6||1006.4|200
1624443690000|2021-06-23 10:21:30||1006.6||1006.6||1006.6||1006.6|0
1624443780000|2021-06-23 10:23:00|1007.2|1006.8|1007.4|1006.8|1007.4|1007|1007.2|1006.8|1970
1624443790000|2021-06-23 10:23:10||1007||1007||1007||1007|0
1624443800000|2021-06-23 10:23:20|1007.6|1007.2|1007.6|1007.2|1007.8|1007.4|1007.6|1007.2|7
1624443810000|2021-06-23 10:23:30||1007||1007||1007||1007|0
1624443870000|2021-06-23 10:24:30|1007.8|1007.2|1008|1007.6|1008|1007.8|1007.6|1007.2|1547
1624443880000|2021-06-23 10:24:40||1007.4||1007.6||1007.6||1007.4|0
1624443900000|2021-06-23 10:25:00|1007.8|1007.4|1007.6|1007|1007.8|1007.4|1007.4|1007|1
1624443910000|2021-06-23 10:25:10|1007.4|1006.8|1007.4|1006.8|1007.4|1006.8|1007.2|1006.8|0
1624443920000|2021-06-23 10:25:20|1007.2|1007|1007.2|1006.8|1007.2|1007|1007.2|1006.8|170
1624443930000|2021-06-23 10:25:30|1007.4|1007.6|1007.6|1007.2|1007.8|1007.6|1007.4|1006.8|10000
1624443950000|2021-06-23 10:25:50|1007.4|1007.4|1007.4|1007|1007.4|1007.4|1007.4|1007|5095
1624443980000|2021-06-23 10:26:20|1007.2|1006.8|1007|1006.6|1007.2|1006.8|1007|1006.6|5000
1624444000000|2021-06-23 10:26:40|1007.2|1006.8|1007.4|1006.8|1007.4|1007|1007.2|1006.8|2
1624444010000|2021-06-23 10:26:50|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|0
1624444040000|2021-06-23 10:27:20|1007|1006.4|1006.6|1006|1007|1006.4|1006.6|1006|232
1624444080000|2021-06-23 10:28:00||1006.2||1006||1006.2||1006|0
1624444100000|2021-06-23 10:28:20|1006.4||1006.4||1006.4||1006.4||0
1624444110000|2021-06-23 10:28:30|1006.2|1005.8|1006.4|1005.8|1006.4|1005.8|1006.2|1005.8|250
1624444120000|2021-06-23 10:28:40|1006||1006||1006||1006||0
1624444140000|2021-06-23 10:29:00|1005.8|1005.6|1006|1005.8|1006|1005.8|1005.8|1005.2|319
1624444150000|2021-06-23 10:29:10|1006.2||1006.2||1006.2||1006.2||3673
1624444160000|2021-06-23 10:29:20|1006.4|1006|1006.4|1005.8|1006.4|1006.2|1006.4|1005.8|296
1624444180000|2021-06-23 10:29:40||1006||1006||1006||1006|0
1624444190000|2021-06-23 10:29:50|1006.6|1006.2|1006.6|1006|1006.8|1006.6|1006.6|1006|4504
1624444200000|2021-06-23 10:30:00|1006.4||1006.4||1006.4||1006.4||0
1624444250000|2021-06-23 10:30:50|1007.2|1006.2|1006.4|1006|1007.2|1006.2|1006.4|1006|7595
1624444260000|2021-06-23 10:31:00|1006.6|1006.4|1006.4|1006|1006.6|1006.4|1006.4|1006|1500
1624444350000|2021-06-23 10:32:30|1006.2|1005.8|1006|1005.8|1006.2|1005.8|1006|1005.8|1438
1624444370000|2021-06-23 10:32:50|||||||||253
1624444380000|2021-06-23 10:33:00|1005.8|1005.6|1005.6|1005.4|1005.8|1005.6|1005.6|1005.4|3241
1624444390000|2021-06-23 10:33:10|1005.8|1005.6|1006|1005.8|1006|1005.8|1005.8|1005.4|2384
1624444410000|2021-06-23 10:33:30|1006.2|1006|1006.4|1006|1006.4|1006|1006.2|1006|4324
1624444560000|2021-06-23 10:36:00|1006.8|1006.2|1006.4|1006|1006.8|1006.2|1006.4|1006|1450
1624444570000|2021-06-23 10:36:10|1006.2|1005.8|1006.2|1005.8|1006.2|1005.8|1006.2|1005.8|297
1624444580000|2021-06-23 10:36:20|1006.4|1006|1006.4|1006.2|1006.4|1006.2|1006.4|1006|251
1624444590000|2021-06-23 10:36:30||1006||1006||1006||1006|255
1624444610000|2021-06-23 10:36:50|1006.6|1006.2|1007|1006.6|1007|1006.6|1006.6|1006.2|308
1624444630000|2021-06-23 10:37:10||1006.4||1006.4||1006.4||1006.4|248
1624444640000|2021-06-23 10:37:20|1006.8|1006.2|1006.8|1006.2|1006.8|1006.2|1006.8|1006.2|0
1624444650000|2021-06-23 10:37:30|1007||1007||1007||1007||0
1624444660000|2021-06-23 10:37:40|1006.8||1006.8||1006.8||1006.8||0
1624444700000|2021-06-23 10:38:20|1006.6|1006.4|1006.8|1006.2|1006.8|1006.6|1006.6|1006.2|736
1624444730000|2021-06-23 10:38:50|1007|1006.4|1007|1006.8|1007|1006.8|1006.8|1006.4|762
1624444740000|2021-06-23 10:39:00|1006.8|1006.6|1007|1006.4|1007|1006.6|1006.8|1006.4|252
1624444750000|2021-06-23 10:39:10|1006.8||1006.8||1006.8||1006.8||0
1624444760000|2021-06-23 10:39:20|1006.6|1006.2|1006.6|1006.2|1006.8|1006.2|1006.6|1006.2|0
1624444790000|2021-06-23 10:39:50|1006.8|1006.4|1007|1006.6|1007|1006.6|1006.8|1006.4|23
1624444800000|2021-06-23 10:40:00||1006.8||1006.8||1006.8||1006.8|0
1624444810000|2021-06-23 10:40:10||1006.6||1006.6||1006.6||1006.6|0
1624444820000|2021-06-23 10:40:20|1006.8|1006.4|1006.6|1006.2|1006.8|1006.4|1006.6|1006.2|0
1624444920000|2021-06-23 10:42:00|1006.8|1006.4|1007|1006.6|1007|1006.6|1006.8|1006.4|4
1624444930000|2021-06-23 10:42:10|1006.8|1006.4|1007|1006.6|1007|1006.6|1006.8|1006.4|500
1624444940000|2021-06-23 10:42:20|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|0
1624444960000|2021-06-23 10:42:40|1007|1006.6|1007|1006.4|1007|1006.6|1007|1006.4|0
1624445010000|2021-06-23 10:43:30||1006.6||1006.6||1006.6||1006.6|0
1624445020000|2021-06-23 10:43:40|1007.2|1006.8|1007|1006.6|1007.2|1006.8|1007|1006.6|1929
1624445070000|2021-06-23 10:44:30|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|250
1624445090000|2021-06-23 10:44:50|1006.6|1006.2|1006.4|1006|1006.6|1006.2|1006.4|1006|0
1624445140000|2021-06-23 10:45:40||1006.2||1006||1006.2||1006|0
1624445160000|2021-06-23 10:46:00||1005.8||1005.8||1005.8||1005.8|0
1624445180000|2021-06-23 10:46:20|1006.6|1006|1006.2|1005.8|1006.6|1006|1006.2|1005.8|700
1624445210000|2021-06-23 10:46:50|1006|1006|1006.2|1006|1006.2|1006|1006|1006|205
1624445230000|2021-06-23 10:47:10|1006.4|1006.2|1006.4|1006|1006.6|1006.2|1006.4|1006|334
1624445260000|2021-06-23 10:47:40|1006.2|1005.8|1006|1005.8|1006.2|1005.8|1006|1005.8|0
1624445270000|2021-06-23 10:47:50|1006.2||1006.2||1006.2||1006.2||100
1624445280000|2021-06-23 10:48:00|1006||1006||1006||1006||904
1624445290000|2021-06-23 10:48:10|1005.8|1005.6|1006|1005.6|1006|1005.6|1005.8|1005.6|1333
1624445310000|2021-06-23 10:48:30||1005.8||1005.8||1005.8||1005.8|1160
1624445320000|2021-06-23 10:48:40|1006.2|1006|1006.6|1006.2|1006.6|1006.2|1006.2|1006|6219
1624445330000|2021-06-23 10:48:50||1006.4||1006.4||1006.4||1006.4|0
1624445350000|2021-06-23 10:49:10||1006.2||1006.2||1006.2||1006.2|0
1624445360000|2021-06-23 10:49:20|1006.4|1006.4|1006.4|1006|1006.4|1006.4|1006.2|1006|480
1624445370000|2021-06-23 10:49:30|1006.6||1006.4||1006.6||1006.4||0
1624445400000|2021-06-23 10:50:00|1006.2||1006.4||1006.4||1006.2||59
1624445410000|2021-06-23 10:50:10|1006.6|1006.2|1006.8|1006.2|1006.8|1006.2|1006.6|1006.2|391
1624445450000|2021-06-23 10:50:50||1006.4||1006.2||1006.4||1006.2|0
1624445460000|2021-06-23 10:51:00|1006.6|1006.4|1006.6|1006.2|1006.6|1006.4|1006.6|1006.2|2
1624445470000|2021-06-23 10:51:10|1006.4|1006|1006.4|1006|1006.4|1006|1006.4|1006|481
1624445490000|2021-06-23 10:51:30|1006.2||1006.4||1006.4||1006.2||110
1624445520000|2021-06-23 10:52:00|1006.2|1005.8|1006|1005.8|1006.4|1005.8|1006|1005.8|500
1624445530000|2021-06-23 10:52:10|1006.2||1006||1006.2||1006||299
1624445550000|2021-06-23 10:52:30|1005.8|1005.6|1006|1005.8|1006|1005.8|1005.8|1005.4|24
1624445560000|2021-06-23 10:52:40|||||||||2845
1624445580000|2021-06-23 10:53:00|||||||||256
1624445590000|2021-06-23 10:53:10|1005.8|1005.6|1005.8|1005.6|1005.8|1005.6|1005.8|1005.6|1228
1624445600000|2021-06-23 10:53:20|1006||1006||1006||1006||365
1624445610000|2021-06-23 10:53:30|1005.8||1005.8||1005.8||1005.8||0
1624445620000|2021-06-23 10:53:40|||||||||1423
1624445640000|2021-06-23 10:54:00|||||||||388
1624445660000|2021-06-23 10:54:20|||||||||150
1624445700000|2021-06-23 10:55:00|||||||||739
1624445710000|2021-06-23 10:55:10|1005.6|1005.4|1005.2|1005|1005.6|1005.4|1005.2|1005|1790
1624445720000|2021-06-23 10:55:20|1005.4|1005.2|1005.8|1005.2|1005.8|1005.4|1005.4|1005|0
1624445730000|2021-06-23 10:55:30|1005.6||1005.6||1005.6||1005.6||0
1624445760000|2021-06-23 10:56:00|1005.4|1005|1005.6|1005.2|1005.6|1005.2|1005.4|1005|0
1624445770000|2021-06-23 10:56:10||1005.4||1005.4||1005.4||1005.4|0
1624445800000|2021-06-23 10:56:40|1006|1005.6|1006|1005.6|1006|1005.6|1006|1005.6|200
1624445810000|2021-06-23 10:56:50|1006.2|1005.8|1006.4|1006.2|1006.4|1006.2|1006.2|1005.6|4635
1624445820000|2021-06-23 10:57:00|1006.2|1006|1006.4|1006|1006.4|1006|1006.2|1006|858
1624445840000|2021-06-23 10:57:20|1006.2||1006.2||1006.4||1006.2||246
1624445850000|2021-06-23 10:57:30|1006.4|1006.2|1006.6|1006.2|1006.8|1006.2|1006.4|1006.2|170
1624445860000|2021-06-23 10:57:40|1006.8|1006.4|1006.6|1006.4|1007|1006.4|1006.6|1006.4|0
1624445880000|2021-06-23 10:58:00|1006.8|1006.6|1007|1006.6|1007|1006.6|1006.8|1006.6|34
1624445900000|2021-06-23 10:58:20|1006.8|1006.4|1006.6|1006.2|1006.8|1006.4|1006.4|1006|667
1624445920000|2021-06-23 10:58:40|1006.8||1006.8||1006.8||1006.8||0
1624445940000|2021-06-23 10:59:00|||||||||100
1624446140000|2021-06-23 11:02:20|1006.6|1006|1005.6|1005.2|1006.6|1006|1005.6|1005.2|3301
1624446150000|2021-06-23 11:02:30|1005.4|1005|1005.6|1005.2|1006|1005.8|1005.2|1005|2348
1624446170000|2021-06-23 11:02:50||1005||1005||1005||1005|0
1624446180000|2021-06-23 11:03:00||1005.2||1005.2||1005.2||1005.2|0
1624446190000|2021-06-23 11:03:10|1005.4|1005|1005.2|1005|1005.4|1005|1005.2|1005|4207
1624446200000|2021-06-23 11:03:20|1005.6|1005.2|1005.6|1005.2|1005.6|1005.2|1005.6|1005.2|250
1624446210000|2021-06-23 11:03:30|1005.4|1005|1005.6|1005|1005.6|1005.2|1005.4|1005|350
1624446220000|2021-06-23 11:03:40|1005.4|1004.8|1005.4|1005|1005.4|1005|1004.6|1004.4|27556
1624446230000|2021-06-23 11:03:50|1005.6|1005.2|1005.2|1005|1005.6|1005.2|1005.2|1004.8|991
1624446240000|2021-06-23 11:04:00|1005.4|1005.2|1005.2|1004.8|1005.6|1005.4|1005.2|1004.8|2184
1624446250000|2021-06-23 11:04:10|1005|1004.6|1004.8|1004.6|1005|1004.6|1004.8|1004.4|1028
1624446270000|2021-06-23 11:04:30|1004.6|1004.4|1004.6|1004.4|1004.8|1004.6|1004.6|1004.2|4224
1624446290000|2021-06-23 11:04:50|||||||||108
1624446300000|2021-06-23 11:05:00|1004.4|1004|1004.4|1004|1004.4|1004|1004.2|1004|3305
1624446320000|2021-06-23 11:05:20|1004.6|1004.2|1004.6|1004.4|1004.6|1004.4|1004.6|1004.2|86
1624446330000|2021-06-23 11:05:30|1004.4|1004.2|1004.4|1004.2|1004.4|1004.2|1004.4|1004.2|49
1624446340000|2021-06-23 11:05:40||1004||1004||1004||1004|28
1624446360000|2021-06-23 11:06:00|||||||||131
1624446380000|2021-06-23 11:06:20|1004.6|1004.2|1004.4|1004|1004.6|1004.4|1004.4|1004|63
1624446430000|2021-06-23 11:07:10|1004.2|1003.8|1004|1003.6|1004.2|1003.8|1004|1003.6|1105
1624446440000|2021-06-23 11:07:20|1003.8|1003.4|1003.6|1003|1003.8|1003.4|1003.6|1003|135
1624446460000|2021-06-23 11:07:40|1003.8|1003.2|1004|1003.6|1004|1003.6|1003.8|1003.2|250
1624446470000|2021-06-23 11:07:50|1004.2|1003.8|1004.2|1003.6|1004.2|1003.8|1003.8|1003.4|2356
1624446480000|2021-06-23 11:08:00||1003.8||1003.8||1003.8||1003.8|0
1624446510000|2021-06-23 11:08:30|1004||1004||1004||1004||0
1624446530000|2021-06-23 11:08:50|1004.2|1004|1004.4|1004|1004.4|1004|1004.2|1004|662
1624446550000|2021-06-23 11:09:10||1004.2||1004||1004.2||1003.8|0
1624446600000|2021-06-23 11:10:00|1004.6|1004.2|1004.4|1003.8|1004.6|1004.4|1004.2|1003.8|2184
1624446610000|2021-06-23 11:10:10|1004.2|1003.6|1004|1003.6|1004.2|1003.6|1004|1003.4|1699
1624446620000|2021-06-23 11:10:20|1003.8|1003.4|1003.6|1003.2|1003.8|1003.4|1003.6|1003.2|374
1624446640000|2021-06-23 11:10:40|1004.2|1003.4|1003.6|1003.2|1004.2|1003.6|1003.6|1003.2|5182
1624446670000|2021-06-23 11:11:10|1003.4|1003|1003.4|1003|1003.4|1003|1003.4|1003|0
1624446690000|2021-06-23 11:11:30|1003.2||1003.2||1003.2||1003.2||75
1624446720000|2021-06-23 11:12:00|1003|1002.8|1003|1002.6|1003|1002.8|1003|1002.6|126
1624446740000|2021-06-23 11:12:20|1002.8||1002.8||1002.8||1002.8||171
1624446760000|2021-06-23 11:12:40|1003|1002.8|1003|1002.8|1003|1002.8|1003|1002.8|2192
1624446780000|2021-06-23 11:13:00|||||||||297
1624446790000|2021-06-23 11:13:10|1002.8|1002.6|1002.8|1002.6|1002.8|1002.6|1002.8|1002.6|0
1624446800000|2021-06-23 11:13:20||1002.4||1002.4||1002.4||1002.4|0
1624446810000|2021-06-23 11:13:30||1002.6||1002.4||1002.6||1002.4|0
1624446820000|2021-06-23 11:13:40|1003|1002.6|1003|1002.6|1003|1002.6|1002.8|1002.6|0
1624446830000|2021-06-23 11:13:50|1003.2|1002.8|1003.6|1003|1003.6|1003|1003.2|1002.8|902
1624446850000|2021-06-23 11:14:10|1003.8|1003.6|1004|1003.6|1004.6|1004.2|1003.8|1003.6|14039
1624446860000|2021-06-23 11:14:20|1003.8|1003.4|1003.4|1003|1003.8|1003.4|1003.4|1003|1075
1624446870000|2021-06-23 11:14:30|1003.8|1003.6|1003.8|1003.6|1003.8|1003.6|1003.8|1003.6|10441
1624446880000|2021-06-23 11:14:40|1003.6|1003.4|1003|1002.6|1003.6|1003.4|1003|1002.6|30651
1624446890000|2021-06-23 11:14:50|1002.8|1002.4|1002.8|1002.2|1002.8|1002.4|1002.8|1002.2|200
1624446900000|2021-06-23 11:15:00||1002.4||1002.4||1002.4||1002.4|1000
1624446910000|2021-06-23 11:15:10|1002.6|1002.2|1002.6|1002.2|1002.6|1002.2|1002.6|1002.2|413
1624446930000|2021-06-23 11:15:30|1002.4||1002.4||1002.4||1002.4||0
1624446960000|2021-06-23 11:16:00|1002.2|1002|1002.4|1002|1002.4|1002|1002.2|1002|1000
1624446970000|2021-06-23 11:16:10|1002.6|1002.2|1002.8|1002.4|1003|1002.4|1002.4|1002|5775
1624446980000|2021-06-23 11:16:20|1003|1002.6|1002.8|1002.6|1003|1002.6|1002.6|1002.4|1683
1624446990000|2021-06-23 11:16:30|1003|1002.8|1003|1002.8|1003|1002.8|1003|1002.8|1617
1624447020000|2021-06-23 11:17:00||1002.6||1002.6||1002.8||1002.6|0
1624447030000|2021-06-23 11:17:10|1002.8|1002.8|1002.8|1002.4|1002.8|1002.8|1002.8|1002.4|2768
1624447050000|2021-06-23 11:17:30|1002.6|1002.2|1002.6|1002.2|1002.8|1002.2|1002.6|1002.2|126
1624447060000|2021-06-23 11:17:40|1002.4||1002.6||1002.6||1002.4||200
1624447070000|2021-06-23 11:17:50|1002.4|1002|1002.4|1002|1002.4|1002|1002.4|1002|2302
1624447080000|2021-06-23 11:18:00|1002.2|1001.8|1002.2|1001.8|1002.4|1002|1002|1001.6|2053
1624447090000|2021-06-23 11:18:10|1002|1001.6|1001.8|1001.6|1002|1001.6|1001.8|1001.6|1625
1624447100000|2021-06-23 11:18:20||1001.4||1001.4||1001.4||1001.4|270
1624447110000|2021-06-23 11:18:30||1001.6||1001.4||1001.6||1001.4|0
1624447120000|2021-06-23 11:18:40|1002|1001.8|1002.2|1001.8|1002.2|1002|1002|1001.8|3256
1624447130000|2021-06-23 11:18:50|1002|1001.6|1002|1001.6|1002|1001.6|1002|1001.6|0
1624447140000|2021-06-23 11:19:00|1002.2|1001.8|1002.2|1001.8|1002.2|1001.8|1002.2|1001.8|0
1624447170000|2021-06-23 11:19:30|1002.4|1002|1002.4|1002.2|1002.4|1002.2|1002.2|1002|1044
1624447180000|2021-06-23 11:19:40|1002.2|1002|1001.6|1001.2|1002.2|1002|1001.6|1001.2|3790
1624447190000|2021-06-23 11:19:50|1001.8||1001.6||1001.8||1001.6||0
1624447200000|2021-06-23 11:20:00|1001.8|1001.8|1001.8|1001.4|1002|1001.8|1001.6|1001.2|5381
1624447210000|2021-06-23 11:20:10|1002||1001.8||1002||1001.8||0
1624447220000|2021-06-23 11:20:20|1001.6|1001.2|1001.2|1000.8|1001.8|1001.2|1001.2|1000.8|11360
1624447230000|2021-06-23 11:20:30|1001|1001|1001|1000.6|1001.4|1001.2|1001|1000.6|3915
1624447240000|2021-06-23 11:20:40|||||||||1200
1624447250000|2021-06-23 11:20:50|||||||||300
1624447260000|2021-06-23 11:21:00|1000.8|1000.4|1000.6|1000.2|1000.8|1000.4|1000.6|1000.2|833
1624447270000|2021-06-23 11:21:10|1000.4|1000.4|1000.6|1000.4|1000.8|1000.4|1000.4|1000.4|921
1624447280000|2021-06-23 11:21:20||1000.2||1000.2||1000.2||1000.2|539
1624447300000|2021-06-23 11:21:40|1000.4|1000|1000.4|1000.2|1000.4|1000.2|1000.4|1000|0
1624447320000|2021-06-23 11:22:00|1000.6|1000|999.5|999.2|1000.6|1000|999.3|999|298328
1624447330000|2021-06-23 11:22:10|999.4|999.1|999.3|999|999.4|999.1|999.2|999|0
1624447340000|2021-06-23 11:22:20|999.2|999.1|999.1|999|999.3|999.1|999.1|999|1000
1624447350000|2021-06-23 11:22:30|999|998.8|999|998.8|999.1|998.8|998.5|998.1|36228
1624447360000|2021-06-23 11:22:40|999.1|999|999|998.8|999.2|999|999|998.6|5524
1624447370000|2021-06-23 11:22:50|999.2|998.9|999.6|999.3|1000|999.9|999.2|998.9|14373
1624447380000|2021-06-23 11:23:00|999.7|999.4|1000|999.9|1000|999.9|999.4|999.2|4067
1624447390000|2021-06-23 11:23:10|999.9|999.6|999.6|999.3|999.9|999.6|999.6|999.3|9673
1624447400000|2021-06-23 11:23:20|999.7|999.4|999.7|999.3|999.8|999.5|999.7|999.3|1550
1624447410000|2021-06-23 11:23:30|999.6|999.2|999.6|999.2|999.6|999.2|999.6|999.2|0
1624447420000|2021-06-23 11:23:40||999.3||999.3||999.3||999.3|0
1624447430000|2021-06-23 11:23:50|999.8|999.4|999.7|999.4|999.8|999.5|999.7|999.4|709
1624447440000|2021-06-23 11:24:00|999.6|999.3|999.9|999.6|999.9|999.6|999.4|999.3|349
1624447450000|2021-06-23 11:24:10|999.8|999.5|999.6|999.3|999.8|999.5|999.6|999.3|196
1624447460000|2021-06-23 11:24:20|999.5|999.1|999.4|999.1|999.6|999.1|999.4|999.1|544
1624447470000|2021-06-23 11:24:30|999.5||999.5||999.5||999.5||0
1624447480000|2021-06-23 11:24:40|999.4||999.4||999.4||999.4||51
1624447490000|2021-06-23 11:24:50|999.3|999|999.3|998.8|999.3|999|999.2|998.8|28
1624447500000|2021-06-23 11:25:00|999.4|998.9|999.4|999.1|999.5|999.1|999.4|998.9|500
1624447520000|2021-06-23 11:25:20|999.5|999.2|999.4|999.1|999.5|999.2|999.4|999.1|15
1624447530000|2021-06-23 11:25:30||999||999||999||998.9|0
1624447540000|2021-06-23 11:25:40|999.3|999.1|999.3|999|999.3|999.1|999.3|999|130
1624447560000|2021-06-23 11:26:00||998.9||999.1||999.1||998.9|0
1624447570000|2021-06-23 11:26:10|999.4|999.2|999.8|999.5|999.9|999.6|999.4|999.2|1268
1624447580000|2021-06-23 11:26:20||999.4||999.4||999.4||999.4|25
1624447590000|2021-06-23 11:26:30|999.9|999.5|1000|999.8|1000|999.8|999.9|999.5|532
1624447610000|2021-06-23 11:26:50|999.9|999.6|999.7|999.2|999.9|999.6|999.7|999.2|959
1624447620000|2021-06-23 11:27:00|999.8|999.7|999.5|999|999.8|999.7|999.3|999|2825
1624447630000|2021-06-23 11:27:10|999.7|999.1|999.6|999.3|999.7|999.3|999.6|999.1|2000
1624447640000|2021-06-23 11:27:20||999.2||999.3||999.3||999.1|0
1624447650000|2021-06-23 11:27:30|999.7|999.4|999.9|999.6|1000|999.6|999.6|999.4|41
1624447660000|2021-06-23 11:27:40||999.7||999.7||999.7||999.6|0
1624447680000|2021-06-23 11:28:00|1000|999.8|999.9|999.7|1000|999.8|999.9|999.7|68
1624447690000|2021-06-23 11:28:10|1000|999.9|999.8|999.5|1000.4|1000|999.7|999.3|15194
1624447700000|2021-06-23 11:28:20||999.4||999.4||999.4||999.3|0
1624447710000|2021-06-23 11:28:30|999.9|999.8|999.8|999.5|1000|999.8|999.8|999.5|2652
1624447730000|2021-06-23 11:28:50|1000|999.6|1000.2|999.8|1000.2|999.8|1000|999.6|2615
1624447740000|2021-06-23 11:29:00|||||||||2
1624447750000|2021-06-23 11:29:10||999.9||999.8||1000||999.8|627
1624447760000|2021-06-23 11:29:20|1000.4|1000|1000.2|999.8|1000.4|1000|1000.2|999.8|1823
1624447770000|2021-06-23 11:29:30|1000.4|999.9|1001|1000.4|1001|1000.4|1000.4|999.9|13743
1624447780000|2021-06-23 11:29:40|1001.2|1000.6|1000.2|999.9|1001.2|1000.8|1000.2|999.9|1591
1624447800000|2021-06-23 11:30:00|||||||||100
1624447830000|2021-06-23 11:30:30|1000|999.8|1000|999.6|1000|999.8|999.9|999.6|502
1624447850000|2021-06-23 11:30:50|1000.2|999.7|1000.2|999.9|1000.4|1000|1000.2|999.7|2811
1624447860000|2021-06-23 11:31:00|1000|999.8|999.9|999.6|1000|999.8|999.9|999.6|248
1624447870000|2021-06-23 11:31:10|999.8|999.5|999.7|999.5|999.8|999.5|999.7|999.5|6
1624447880000|2021-06-23 11:31:20|999.6|999.3|999.6|999.2|999.6|999.3|999.5|999.2|211
1624447900000|2021-06-23 11:31:40|999.7|999.3|999.7|999.3|999.7|999.3|999.7|999.3|0
1624447910000|2021-06-23 11:31:50|999.6|999.2|999.6|999.2|999.8|999.7|999.5|999.2|3269
1624447920000|2021-06-23 11:32:00||999.3||999.5||999.5||999.3|641
1624447930000|2021-06-23 11:32:10|||||||||129
1624447950000|2021-06-23 11:32:30|999.5|999.3|999.5|999.1|999.5|999.3|999.3|999.1|2378
1624447970000|2021-06-23 11:32:50|999.7|999.2|999.8|999.4|999.8|999.4|999.7|999.2|502
1624447980000|2021-06-23 11:33:00|999.7|999.3|999.7|999.4|999.7|999.4|999.5|999.3|690
1624447990000|2021-06-23 11:33:10||999.3||999.4||999.4||999.3|0
1624448000000|2021-06-23 11:33:20|999.8|999.5|999.7|999.5|999.8|999.5|999.7|999.4|1538
1624448010000|2021-06-23 11:33:30||999.4||999.4||999.4||999.4|91
1624448020000|2021-06-23 11:33:40|999.8|999.5|999.8|999.4|1000|999.6|999.6|999.4|3030
1624448030000|2021-06-23 11:33:50|1000.2|1000|999.8|999.4|1000.2|1000|999.6|999.3|7881
1624448040000|2021-06-23 11:34:00|999.7|999.5|999.8|999.5|999.8|999.5|999.7|999.4|577
1624448050000|2021-06-23 11:34:10||999.6||999.6||999.6||999.6|11
1624448060000|2021-06-23 11:34:20|1000|999.7|999.6|999.2|1000.2|999.9|999.6|999.2|11115
1624448070000|2021-06-23 11:34:30|999.7|999.3|999.6|999.2|999.7|999.4|999.6|999.2|1000
1624448080000|2021-06-23 11:34:40|999.7|999.3|1000.4|999.9|1000.4|999.9|999.7|999.3|2707
1624448090000|2021-06-23 11:34:50|1000.2|999.8|1000|999.7|1000.2|999.8|999.9|999.6|148
1624448100000|2021-06-23 11:35:00|1000.2|999.8|1000|999.7|1000.2|999.9|1000|999.6|2157
1624448110000|2021-06-23 11:35:10|999.9||999.9||999.9||999.9||0
1624448120000|2021-06-23 11:35:20|999.8|999.6|999.9|999.5|999.9|999.6|999.3|999.1|5180
1624448130000|2021-06-23 11:35:30|1000|999.6|999.9|999.5|1000|999.7|999.9|999.5|2
1624448140000|2021-06-23 11:35:40|999.8|999.4|999.7|999.2|999.8|999.4|999.6|999.1|0
1624448160000|2021-06-23 11:36:00|999.6|999.3|999.6|999.2|999.7|999.6|999.5|999.2|448
1624448170000|2021-06-23 11:36:10|999.5|999.1|999.5|999|999.5|999.1|999.3|999|354
1624448180000|2021-06-23 11:36:20|999.4|999.1|999.3|999|999.4|999.1|999.3|999|0
1624448190000|2021-06-23 11:36:30|999.2||999.4||999.4||999.2||1187
1624448200000|2021-06-23 11:36:40|999.3||999.3||999.3||999.3||0
1624448220000|2021-06-23 11:37:00|||||||||967
1624448230000|2021-06-23 11:37:10|999.2|998.9|998.9|998.7|999.6|999.4|998.9|998.6|7185
1624448240000|2021-06-23 11:37:20|999.1|998.8|999.4|999|999.6|999.1|999.1|998.8|1609
1624448250000|2021-06-23 11:37:30||998.9||999||999||998.9|0
1624448260000|2021-06-23 11:37:40|999.6|999.1|1000.2|999.7|1000.2|1000|999.6|999.1|5514
1624448270000|2021-06-23 11:37:50||1000||999.8||1000||999.7|614
1624448280000|2021-06-23 11:38:00|1000|999.5|999.5|999.1|1000|999.5|999.5|999.1|3785
1624448290000|2021-06-23 11:38:10|999.4|999|999.4|999|999.4|999.1|999.4|999|0
1624448300000|2021-06-23 11:38:20|999.3|999.1|999.6|999.1|999.6|999.1|999.3|999|1
1624448310000|2021-06-23 11:38:30||999.2||999.4||999.4||999.2|637
1624448320000|2021-06-23 11:38:40||999.5||999.5||999.5||999.5|0
1624448330000|2021-06-23 11:38:50|1000|999.6|1000.2|999.7|1000.2|999.9|1000|999.6|351
1624448340000|2021-06-23 11:39:00|1000|999.6|999.8|999.4|1000|999.6|999.8|999.4|122
1624448370000|2021-06-23 11:39:30|999.7|999.1|999.4|999|999.7|999.1|999.3|999|4550
1624448380000|2021-06-23 11:39:40|999.3|998.8|999.1|998.7|999.3|998.8|999|998.6|502
1624448390000|2021-06-23 11:39:50|999.2|999.1|999.3|999.1|999.5|999.1|999.2|999.1|1803
1624448410000|2021-06-23 11:40:10|999.2|998.9|999.2|998.8|999.2|998.9|999.1|998.7|4629
1624448420000|2021-06-23 11:40:20|||||||||7
1624448450000|2021-06-23 11:40:50|999.3|999.1|999.3|999.1|999.3|999.1|999.3|999.1|801
1624448460000|2021-06-23 11:41:00|999.7|999.2|999.9|999.4|999.9|999.5|999.4|999.1|5428
1624448470000|2021-06-23 11:41:10|999.7|999.3|999.5|999.3|999.9|999.5|999.5|999.2|1000
1624448480000|2021-06-23 11:41:20|999.4|999.2|999.7|999.4|999.7|999.4|999.4|999.2|242
1624448490000|2021-06-23 11:41:30||999.3||999.4||999.4||999.3|125
1624448500000|2021-06-23 11:41:40|999.8||999.8||999.9||999.8||0
1624448510000|2021-06-23 11:41:50|999.9|999.5|999.8|999.5|999.9|999.6|999.8|999.5|1000
1624448520000|2021-06-23 11:42:00|999.9|999.6|1000.2|999.9|1000.2|999.9|999.9|999.6|47
1624448550000|2021-06-23 11:42:30|1000|1000|1000|999.5|1000|1000|999.9|999.5|1298
1624448560000|2021-06-23 11:42:40|999.9|999.4|999.9|999.5|999.9|999.5|999.9|999.4|0
1624448580000|2021-06-23 11:43:00|1000|999.6|1000.4|999.9|1000.4|1000.2|999.9|999.6|8800
1624448600000|2021-06-23 11:43:20|1000.2|1000|1000.2|999.9|1000.2|1000|1000.2|999.9|1290
1624448610000|2021-06-23 11:43:30|1000|999.5|999.8|999.3|1000|999.5|999.8|999.3|2443
1624448620000|2021-06-23 11:43:40|999.7|999.4|999.7|999.3|999.8|999.4|999.7|999.3|1200
1624448630000|2021-06-23 11:43:50|999.6||999.5||999.6||999.5||0
1624448640000|2021-06-23 11:44:00|999.4|999.1|999.4|999|999.4|999.1|999.3|998.9|750
1624448670000|2021-06-23 11:44:30|999.3||999.3||999.3||999.3||0
1624448680000|2021-06-23 11:44:40|999.2|998.9|998.9|998.6|999.2|998.9|998.9|998.6|299
1624448690000|2021-06-23 11:44:50|999.5|999.4|999.2|999|999.5|999.4|999|998.6|11008
1624448700000|2021-06-23 11:45:00|999.1|998.9|999.1|998.8|999.2|998.9|999.1|998.8|1019
1624448710000|2021-06-23 11:45:10|999|998.7|999|998.6|999|998.7|998.9|998.6|0
1624448720000|2021-06-23 11:45:20|999.1|998.7|999.1|998.7|999.1|998.8|999.1|998.7|450
1624448730000|2021-06-23 11:45:30|999|998.6|998.8|998.4|999|998.6|998.8|998.4|2150
1624448740000|2021-06-23 11:45:40|998.7|998.3|998.8|998.4|998.8|998.4|998.7|998.2|365
1624448760000|2021-06-23 11:46:00|998.7|998.3|998.6|998.4|998.7|998.4|998.5|998.2|379
1624448770000|2021-06-23 11:46:10|998.7|998.3|998.7|998.3|998.7|998.3|998.6|998.3|256
1624448780000|2021-06-23 11:46:20|998.6|998.2|998.2|998|998.6|998.2|998.1|998|11765
1624448790000|2021-06-23 11:46:30|998.1|997.6|997.9|997.6|998.1|997.6|997.8|997.6|8938
1624448800000|2021-06-23 11:46:40|998|997.7|998.2|998|998.3|998|997.9|997.6|4367
1624448810000|2021-06-23 11:46:50|998.1||998.1||998.1||998.1||1000
1624448820000|2021-06-23 11:47:00|998.2|997.8|997.8|997.6|998.2|997.8|997.8|997.6|1464
1624448830000|2021-06-23 11:47:10|998.1|998|998.1|998|998.1|998|998.1|998|1279
1624448840000|2021-06-23 11:47:20|998|997.8|998.1|997.7|998.1|997.8|998|997.6|1882
1624448850000|2021-06-23 11:47:30|998.2|997.8|998.7|998.3|998.7|998.3|998.2|997.8|2112
1624448860000|2021-06-23 11:47:40|998.8|998.4|998.8|998.5|999.2|998.6|998.8|998.4|2837
1624448870000|2021-06-23 11:47:50|998.7|998.4|997.4|997.1|998.7|998.5|997.2|997|38217
1624448880000|2021-06-23 11:48:00|997.5|997|998|997.6|998.2|997.8|997.4|997|4765
1624448890000|2021-06-23 11:48:10|997.9|997.3|998.3|997.8|998.5|998.1|997.9|997.3|4199
1624448900000|2021-06-23 11:48:20|998.2|997.7|997.7|997.1|998.2|997.7|997.7|997.1|1403
1624448910000|2021-06-23 11:48:30|997.8|997.2|997.6|997.1|997.9|997.4|997.6|997.1|750
1624448920000|2021-06-23 11:48:40|997.7|997.2|997.6|997.2|997.7|997.4|997.6|997.2|370
1624448930000|2021-06-23 11:48:50|997.5|997.1|997.5|997.2|997.5|997.2|997.5|997.1|1107
1624448940000|2021-06-23 11:49:00|997.3|997.1|997.5|997.1|997.5|997.2|997.2|997|692
1624448950000|2021-06-23 11:49:10|997.3||997.3||997.3||997.3||0
1624448960000|2021-06-23 11:49:20|997.5|997.2|997.3|997.1|997.5|997.2|997.3|997.1|600
1624448970000|2021-06-23 11:49:30|997.2|997|997|996.8|997.3|997|997|996.5|3984
1624448980000|2021-06-23 11:49:40|997.1|996.9|997.5|997|997.5|997|997.1|996.9|1301
1624448990000|2021-06-23 11:49:50|997.3|997.1|997.3|997|997.6|997.3|997.3|996.9|2416
1624449000000|2021-06-23 11:50:00|997.4|997.1|997.6|997.1|997.6|997.3|997.4|997.1|1400
1624449010000|2021-06-23 11:50:10|997.5|997|997.4|996.8|997.5|997|997.3|996.8|1304
1624449030000|2021-06-23 11:50:30|997.3|996.9|998|997.5|998|997.5|997.2|996.9|2397
1624449040000|2021-06-23 11:50:40|997.8|997.4|997.8|997.5|998|997.6|997.8|997.4|524
1624449050000|2021-06-23 11:50:50|997.9|997.6|997.8|997.4|998.2|997.7|997.8|997.3|1730
1624449060000|2021-06-23 11:51:00|997.7|997.3|997.5|997.2|997.7|997.3|997.5|997.1|397
1624449090000|2021-06-23 11:51:30||997.3||997.3||997.3||997.3|0
1624449100000|2021-06-23 11:51:40|997.7|997.4|997.5|997.2|997.9|997.5|997.3|997|3855
1624449110000|2021-06-23 11:51:50|997.4|997|996.9|996.4|997.4|997|996.8|996.4|4724
1624449120000|2021-06-23 11:52:00|997|996.5|997.3|996.9|997.6|997.3|997|996.5|2630
1624449130000|2021-06-23 11:52:10|997.4|997|997.4|997|997.4|997.1|997.3|997|0
1624449140000|2021-06-23 11:52:20|997.2|997.1|997.4|997|997.4|997.1|997.2|997|786
1624449150000|2021-06-23 11:52:30|997.3|996.9|996.9|996.6|997.3|996.9|996.9|996.6|2000
1624449160000|2021-06-23 11:52:40|997.1|996.7|997.1|996.7|997.2|996.8|997.1|996.6|11
1624449180000|2021-06-23 11:53:00|997||997||997||997||0
1624449200000|2021-06-23 11:53:20||996.8||996.8||996.8||996.8|0
1624449210000|2021-06-23 11:53:30|997.1|996.7|997.1|996.7|997.1|996.7|996.9|996.7|3495
1624449230000|2021-06-23 11:53:50|997||997||997||997||0
1624449240000|2021-06-23 11:54:00|996.9||996.9||996.9||996.9||0
1624449260000|2021-06-23 11:54:20|996.8|996.3|997|996.5|997|996.5|996.8|996.3|1500
1624449270000|2021-06-23 11:54:30|996.9|996.4|996.7|996.2|996.9|996.4|996.7|996.2|1407
1624449290000|2021-06-23 11:54:50|996.6|996.1|996.3|996|996.6|996.2|996.3|996|11973
1624449300000|2021-06-23 11:55:00|996.2|995.9|995.9|995.6|996.2|995.9|995.8|995.4|16859
1624449310000|2021-06-23 11:55:10|996.1|995.7|996.3|995.8|996.3|995.9|996|995.7|220
1624449320000|2021-06-23 11:55:20|996.1|995.9|996.4|996.1|996.4|996.1|996.1|995.9|1537
1624449330000|2021-06-23 11:55:30|996.3|996|996.9|996.5|996.9|996.5|996.1|995.9|2007
1624449340000|2021-06-23 11:55:40|996.8|996.6|996.9|996.4|996.9|996.6|996.8|996.4|143
1624449350000|2021-06-23 11:55:50||996.5||996.5||996.5||996.5|0
1624449370000|2021-06-23 11:56:10|997|996.6|997.2|997|997.5|997.1|997|996.6|1152
1624449380000|2021-06-23 11:56:20|997.1|996.8|997.1|996.6|997.1|996.8|996.8|996.4|578
1624449390000|2021-06-23 11:56:30|997.2|996.7|997.1|996.7|997.2|996.7|997.1|996.7|0
1624449400000|2021-06-23 11:56:40|997|996.5|996.7|996.2|997|996.5|996.7|996.2|0
1624449410000|2021-06-23 11:56:50|996.8|996.3|997|996.3|997|996.3|996.8|996.3|0
1624449420000|2021-06-23 11:57:00|996.9|996.2|997.3|996.7|997.3|996.7|996.7|996.2|2325
1624449430000|2021-06-23 11:57:10|997.2|996.8|997.2|996.8|997.2|996.8|997.2|996.8|0
1624449450000|2021-06-23 11:57:30|997.1|996.5|996.6|996.2|997.1|996.5|996.3|995.8|8677
1624449460000|2021-06-23 11:57:40|996.7|996.3|997.2|996.7|997.2|996.8|996.6|996.3|2433
1624449470000|2021-06-23 11:57:50|997.1|996.6|997.1|996.7|997.1|996.7|997.1|996.6|0
1624449480000|2021-06-23 11:58:00|997|996.4|996.7|996.2|997|996.4|996.7|996.2|800
1624449500000|2021-06-23 11:58:20||996.1||996.2||996.2||996.1|0
1624449520000|2021-06-23 11:58:40|996.6|996.1|996.5|996.2|996.6|996.2|996.5|996|0
1624449530000|2021-06-23 11:58:50|996.4|996|996.2|996|996.4|996|996.2|996|3
1624449540000|2021-06-23 11:59:00|996.1|995.7|996.2|995.9|996.2|995.9|996.1|995.6|876
1624449550000|2021-06-23 11:59:10|996.1|995.8|996.2|995.7|996.4|996.2|996.1|995.7|837
1624449570000|2021-06-23 11:59:30|996.1|995.8|996.1|995.9|996.2|995.9|996.1|995.8|150
1624449580000|2021-06-23 11:59:40||995.8||995.7||995.8||995.7|0
1624449590000|2021-06-23 11:59:50|996.2|995.8|996.7|996.2|996.7|996.2|996.2|995.8|1138
1624449600000|2021-06-23 12:00:00|996.6|996.1|996.6|996.1|996.6|996.1|996.6|996.1|0
1624449610000|2021-06-23 12:00:10|996.5|996.2|996.6|996.2|996.6|996.2|996.4|996.2|0
1624449620000|2021-06-23 12:00:20|996.7|996.4|996.8|996.4|996.8|996.6|996.7|996.4|1703
1624449630000|2021-06-23 12:00:30|996.9|996.5|996.8|996.4|997.1|996.7|996.8|996.4|3089
1624449640000|2021-06-23 12:00:40|996.9|996.5|996.8|996.5|996.9|996.5|996.8|996.4|1078
1624449650000|2021-06-23 12:00:50|||||||||750
1624449700000|2021-06-23 12:01:40|996.9|996.6|997.5|997.2|997.6|997.2|996.9|996.6|838
1624449710000|2021-06-23 12:01:50|997.4|997|997.1|996.6|997.4|997|997.1|996.6|668
1624449730000|2021-06-23 12:02:10|997.2|996.7|997.5|997.1|997.5|997.1|997.2|996.7|1066
1624449740000|2021-06-23 12:02:20|997.6|997.2|997.8|997.3|998.1|997.7|997.5|997.1|1799
1624449750000|2021-06-23 12:02:30|997.7||997.7||997.7||997.7||0
1624449760000|2021-06-23 12:02:40|997.8|997.4|998.3|998|998.5|998.1|997.8|997.4|611
1624449780000|2021-06-23 12:03:00|998.4|998.1|998.4|998|998.7|998.3|998.4|998|2219
1624449810000|2021-06-23 12:03:30|998.5|998.1|998.4|998|998.8|998.5|998.2|998|4030
1624449820000|2021-06-23 12:03:40|998.5|998.1|998.3|998.1|998.8|998.4|998.3|998.1|1051
1624449830000|2021-06-23 12:03:50|998.4|998.2|998.1|997.9|998.5|998.2|998.1|997.9|2469
1624449840000|2021-06-23 12:04:00||998||998||998||998|0
1624449870000|2021-06-23 12:04:30|998.3|998.1|997.9|997.8|998.6|998.1|997.9|997.8|4158
1624449880000|2021-06-23 12:04:40|998.1||998.2||998.2||998.1||328
1624449890000|2021-06-23 12:04:50|998.1||998.1||998.1||998.1||1000
1624449900000|2021-06-23 12:05:00|998.2|997.6|997.6|997.1|998.2|997.6|997.6|997.1|1000
1624449910000|2021-06-23 12:05:10|997.7|997.2|997.4|997.2|997.7|997.2|997.4|997.2|0
1624449920000|2021-06-23 12:05:20|997.3|997|997.2|996.8|997.4|997|997.2|996.8|3
1624449930000|2021-06-23 12:05:30|997.3|996.9|997.3|997.1|997.3|997.1|997.2|996.9|1254
1624449940000|2021-06-23 12:05:40|997.4|997.2|997.8|997.4|997.8|997.4|997.4|997.2|584
1624449950000|2021-06-23 12:05:50|997.7||997.7||997.7||997.7||0
1624449980000|2021-06-23 12:06:20|997.8|997.5|997.9|997.6|998.3|997.7|997.8|997.5|598
1624449990000|2021-06-23 12:06:30|997.8|997.7|997.4|997|997.8|997.7|997.4|997|421
1624450000000|2021-06-23 12:06:40|997.3|996.9|997.4|997|997.4|997|997.2|996.8|1749
1624450010000|2021-06-23 12:06:50|997.5|997.1|997.8|997.2|997.8|997.5|997.4|997.1|322
1624450020000|2021-06-23 12:07:00|997.7|997.5|997.7|997.2|997.7|997.5|997.6|997.2|350
1624450030000|2021-06-23 12:07:10|997.8||997.8||997.8||997.8||0
1624450040000|2021-06-23 12:07:20|997.6|997.9|998|997.9|998|997.9|997.6|997.9|7754
1624450050000|2021-06-23 12:07:30|998.1|998|998.5|998.1|998.5|998.2|998.1|998|1547
1624450060000|2021-06-23 12:07:40||998||998||998||998|0
1624450070000|2021-06-23 12:07:50||998.1||998.2||998.2||998.1|0
1624450080000|2021-06-23 12:08:00|998.6|998.3|999|998.6|999|998.6|998.6|998.3|1704
1624450090000|2021-06-23 12:08:10|998.9|998.5|998.7|998.3|998.9|998.5|998.6|998.3|1468
1624450110000|2021-06-23 12:08:30|998.9|998.4|998.7|998.3|998.9|998.4|998.7|998.3|5000
1624450130000|2021-06-23 12:08:50|998.6||998.6||998.6||998.6||0
1624450160000|2021-06-23 12:09:20|998.7|998.4|998.9|998.4|999|998.7|998.6|998.4|1109
1624450170000|2021-06-23 12:09:30|998.8|998.3|998.8|998.3|998.9|998.4|998.6|998.3|1050
1624450180000|2021-06-23 12:09:40|998.9|998.4|998.9|998.4|998.9|998.4|998.9|998.4|0
1624450190000|2021-06-23 12:09:50|999|998.5|999.1|998.7|999.4|999|999|998.5|852
1624450200000|2021-06-23 12:10:00||998.8||998.8||998.8||998.8|0
1624450220000|2021-06-23 12:10:20|999||999||999||999||0
1624450230000|2021-06-23 12:10:30|999.1|999|999|998.7|999.4|999.1|999|998.7|2020
1624450240000|2021-06-23 12:10:40|999.1||999.1||999.1||999.1||0
1624450260000|2021-06-23 12:11:00|999.2|998.8|999.1|998.8|999.3|999|999.1|998.7|291
1624450270000|2021-06-23 12:11:10|999.2|998.7|999.1|998.8|999.3|999|999.1|998.7|1520
1624450280000|2021-06-23 12:11:20||998.9||998.8||998.9||998.8|0
1624450290000|2021-06-23 12:11:30|999.4|998.9|999.7|999.5|999.8|999.5|999.4|998.9|2161
1624450300000|2021-06-23 12:11:40|999.6|999.4|999.7|999.3|999.7|999.4|999.4|999.3|2870
1624450310000|2021-06-23 12:11:50|999.6|999.2|999.6|999.2|999.6|999.2|999.3|999.1|2015
1624450320000|2021-06-23 12:12:00|999.7|999.3|1000|999.5|1000|999.6|999.7|999.3|1316
1624450340000|2021-06-23 12:12:20|1000.2|1000|1000|999.6|1000.2|1000|1000|999.5|2000
1624450350000|2021-06-23 12:12:30|999.9|999.5|999.6|999.3|999.9|999.5|999.6|999.3|256
1624450360000|2021-06-23 12:12:40||999.4||999.3||999.4||999.3|0
1624450370000|2021-06-23 12:12:50|999.8|999.4|999.7|999.4|1000|999.5|999.7|999.4|1000
1624450380000|2021-06-23 12:13:00|999.8|999.6|1000.2|999.6|1000.2|999.7|999.8|999.6|182
1624450390000|2021-06-23 12:13:10|1000||1000||1000||1000||0
1624450400000|2021-06-23 12:13:20|999.8|999.4|999.6|999.5|999.8|999.5|999.5|999.1|1856
1624450420000|2021-06-23 12:13:40|999.7|999.6|999.8|999.6|999.8|999.6|999.7|999.6|994
1624450430000|2021-06-23 12:13:50|999.7|999.5|999.8|999.5|999.8|999.5|999.7|999.5|1478
1624450440000|2021-06-23 12:14:00|999.7|999.3|999.3|999|999.7|999.3|999.2|999|1649
1624450450000|2021-06-23 12:14:10|999.4|999.1|1000.2|999.7|1000.4|1000|999.2|998.7|17146
1624450460000|2021-06-23 12:14:20|1000|999.6|999.4|998.9|1000|999.6|998.8|998.5|7505
1624450470000|2021-06-23 12:14:30|999.5|999|999.3|998.7|999.6|999|999.3|998.7|1000
1624450480000|2021-06-23 12:14:40|999.2|998.8|998.9|998.5|999.2|998.9|998.8|998.5|2198
1624450500000|2021-06-23 12:15:00|999|998.6|998.9|998.6|999.4|999.1|998.8|998.5|8595
1624450510000|2021-06-23 12:15:10|999|998.4|998.9|998.4|999|998.4|998.9|998.4|0
1624450520000|2021-06-23 12:15:20|999|998.5|998.9|998.4|999|998.5|998.9|998.4|0
1624450530000|2021-06-23 12:15:30|999|998.5|999|998.5|999|998.5|999|998.5|195
1624450540000|2021-06-23 12:15:40|998.9|998.6|998.5|998.1|998.9|998.6|998.5|998|1815
1624450550000|2021-06-23 12:15:50|998.4|998|998|997.5|998.4|998|997.9|997.5|3685
1624450560000|2021-06-23 12:16:00|997.9|997.6|997.9|997.5|998|997.6|997.9|997.5|348
1624450570000|2021-06-23 12:16:10|997.8|997.6|998|997.6|998|997.6|997.7|997.6|1358
1624450580000|2021-06-23 12:16:20|997.9|997.5|997.9|997.5|997.9|997.5|997.9|997.5|13
1624450590000|2021-06-23 12:16:30||997.6||997.6||997.6||997.6|0
1624450610000|2021-06-23 12:16:50|998||998||998||997.9||0
1624450620000|2021-06-23 12:17:00|998.1|997.7|998.7|998.3|998.8|998.3|998.1|997.7|2239
1624450630000|2021-06-23 12:17:10|998.5||998.5||998.5||998.5||0
1624450640000|2021-06-23 12:17:20|998.7|998.4|998.2|997.7|998.7|998.4|998.2|997.7|1956
1624450650000|2021-06-23 12:17:30|998.1|997.8|998|997.9|998.1|997.9|998|997.8|110
1624450670000|2021-06-23 12:17:50|998.3|998|998.4|998.2|998.4|998.2|998.3|998|28
1624450700000|2021-06-23 12:18:20|998.5|998.1|998.6|998|998.7|998.1|998.5|998|0
1624450710000|2021-06-23 12:18:30|998.5|998.1|998.1|997.7|998.5|998.1|998.1|997.7|1674
1624450720000|2021-06-23 12:18:40|998.3|997.8|998.6|998.3|998.6|998.3|998.3|997.7|681
1624450730000|2021-06-23 12:18:50|998.7|998.6|998.7|998.3|998.7|998.6|998.6|998.3|3400
1624450740000|2021-06-23 12:19:00|998.6||998.5||998.6||998.5||0
1624450770000|2021-06-23 12:19:30|998.4|998.1|998.5|998.2|998.5|998.2|998.3|998|8
1624450790000|2021-06-23 12:19:50|||||||||20
1624450800000|2021-06-23 12:20:00|998.4||998.4||998.4||998.4||500
1624450810000|2021-06-23 12:20:10|998.3|997.8|998|997.6|998.5|997.9|997.8|997.5|16984
1624450820000|2021-06-23 12:20:20|998.4|997.7|998.2|997.8|998.4|998.2|998.2|997.7|4001
1624450830000|2021-06-23 12:20:30|998.4|997.9|999.3|998.7|999.3|998.9|998.4|997.9|599
1624450840000|2021-06-23 12:20:40|999|998.8|999.2|998.7|999.4|998.9|999|998.7|552
1624450850000|2021-06-23 12:20:50||998.8||998.8||998.8||998.8|0
1624450860000|2021-06-23 12:21:00|999.1|998.7|999.1|998.7|999.1|998.7|999.1|998.7|0
1624450870000|2021-06-23 12:21:10|999.2|998.8|999.2|998.8|999.2|998.8|999.2|998.8|0
1624450880000|2021-06-23 12:21:20||998.7||998.9||998.9||998.7|928
1624450900000|2021-06-23 12:21:40||999||999||999||998.9|1000
1624450910000|2021-06-23 12:21:50||998.9||998.9||999||998.9|1
1624450920000|2021-06-23 12:22:00|999.1|999|999.1|998.7|999.1|999|999.1|998.7|187
1624450930000|2021-06-23 12:22:10||998.8||998.8||998.8||998.8|0
1624450970000|2021-06-23 12:22:50|999.3|998.9|999.6|999.1|999.8|999.3|999.3|998.9|1141
1624450980000|2021-06-23 12:23:00||999.2||999.2||999.2||999.2|0
1624450990000|2021-06-23 12:23:10|999.7|999.3|999.7|999.2|1000|999.6|999.6|999.2|1115
1624451000000|2021-06-23 12:23:20|999.8|999.3|999.8|999.3|999.8|999.4|999.8|999.3|140
1624451010000|2021-06-23 12:23:30|999.9|999.4|999.9|999.4|1000.4|999.9|999.8|999.4|19297
1624451020000|2021-06-23 12:23:40|999.8||999.8||999.8||999.8||135
1624451040000|2021-06-23 12:24:00|999.9|999.7|1000.4|999.8|1000.4|1000|999.9|999.7|7131
1624451050000|2021-06-23 12:24:10||999.7||999.7||999.7||999.7|0
1624451060000|2021-06-23 12:24:20||999.6||999.6||999.6||999.6|0
1624451070000|2021-06-23 12:24:30|1000.2|999.5|1000|999.4|1000.2|999.5|1000|999.4|0
1624451080000|2021-06-23 12:24:40|999.9|999.3|999.9|999.4|999.9|999.4|999.9|999.3|0
1624451090000|2021-06-23 12:24:50||999.5||999.5||999.6||999.5|465
1624451100000|2021-06-23 12:25:00|999.8|999.4|999.8|999.5|999.8|999.5|999.8|999.4|0
1624451110000|2021-06-23 12:25:10|999.7|999.4|999.7|999.3|999.8|999.6|999.5|999.2|19939
1624451120000|2021-06-23 12:25:20|999.3|999.4|999.6|999.4|999.7|999.4|999.3|999.2|6491
1624451130000|2021-06-23 12:25:30|999.5|999.3|999.6|999.3|999.6|999.3|999.5|999.3|0
1624451140000|2021-06-23 12:25:40||999.4||999.3||999.4||999.3|0
1624451150000|2021-06-23 12:25:50|999.5|999.2|998.9|998.3|999.5|999.2|998.9|998.3|3195
1624451160000|2021-06-23 12:26:00|998.8|998.4|998.7|998.4|998.8|998.4|998.7|998.2|1379
1624451170000|2021-06-23 12:26:10|998.6|998.2|998.8|998.2|998.8|998.2|998.6|998.1|1672
1624451180000|2021-06-23 12:26:20|998.7|998.3|998.8|998.3|999.2|998.5|998.7|998.3|5000
1624451190000|2021-06-23 12:26:30|998.7|998.2|998.6|998.1|998.7|998.2|998.6|998.1|0
1624451250000|2021-06-23 12:27:30|998.4||998.4||998.4||998.4||0
1624451260000|2021-06-23 12:27:40|998.2|998|998|997.8|998.2|998|998|997.7|591
1624451270000|2021-06-23 12:27:50|998.3|998.2|998.5|998.2|998.8|998.5|998.3|998.2|3850
1624451310000|2021-06-23 12:28:30|998.6|998.3|998.6|998.2|998.7|998.3|998.5|998.2|612
1624451320000|2021-06-23 12:28:40|||||||||500
1624451340000|2021-06-23 12:29:00|||||||||29
1624451390000|2021-06-23 12:29:50||998.3||998.3||998.3||998.3|0
1624451400000|2021-06-23 12:30:00|998.8|998.4|998.7|998.4|998.9|998.5|998.7|998.4|830
1624451410000|2021-06-23 12:30:10|998.8|998.6|998.8|998.6|999.1|998.7|998.8|998.6|1137
1624451420000|2021-06-23 12:30:20|998.9|998.8|998.9|998.6|998.9|998.8|998.9|998.6|1800
1624451440000|2021-06-23 12:30:40||998.7||998.6||998.7||998.6|400
1624451460000|2021-06-23 12:31:00|998.8|998.5|998.9|998.6|998.9|998.6|998.8|998.4|685
1624451470000|2021-06-23 12:31:10|998.8|998.4|998.5|998.2|998.8|998.5|998.5|998.2|1225
1624451480000|2021-06-23 12:31:20|998.6|998.3|998.6|998.2|998.6|998.3|998.6|998.2|1
1624451490000|2021-06-23 12:31:30|998.3|998.1|998.2|998|998.3|998.1|998.2|997.9|1315
1624451500000|2021-06-23 12:31:40|998.1|997.9|998.2|997.7|998.3|997.9|998.1|997.7|1681
1624451510000|2021-06-23 12:31:50|998.3|998|998.1|997.7|998.3|998|998.1|997.7|5000
1624451520000|2021-06-23 12:32:00|998.3|998|998.3|998|998.3|998.1|998.1|998|2279
1624451530000|2021-06-23 12:32:10|998.2||998.2||998.2||998.2||448
1624451550000|2021-06-23 12:32:30|998.3||998.2||998.3||998.2||20
1624451560000|2021-06-23 12:32:40|998.6|998.1|997.8|997.6|998.6|998.3|997.8|997.6|19334
1624451570000|2021-06-23 12:32:50|997.9|997.7|998.5|998|998.5|998|997.9|997.7|202
1624451580000|2021-06-23 12:33:00|998.4||998.4||998.4||998.4||0
1624451590000|2021-06-23 12:33:10||998.1||998||998.3||998|0
1624451620000|2021-06-23 12:33:40|998.6|998.1|998.6|998.1|998.8|998.3|998.6|998.1|2226
1624451670000|2021-06-23 12:34:30|998.5|998|998.1|997.6|998.5|998|998.1|997.6|1573
1624451680000|2021-06-23 12:34:40|998||997.9||998||997.9||0
1624451690000|2021-06-23 12:34:50|997.8|997.5|996.9|996.4|997.8|997.5|996.9|996.4|5350
1624451700000|2021-06-23 12:35:00|996.8|996.3|996.7|996.2|996.8|996.3|996.7|996.2|0
1624451710000|2021-06-23 12:35:10|996.6|996.1|996.3|995.9|996.6|996.1|996.3|995.9|3078
1624451720000|2021-06-23 12:35:20||996||995.9||996||995.9|500
1624451730000|2021-06-23 12:35:30|996.2|996|996.3|996.1|996.3|996.1|996.2|996|0
1624451740000|2021-06-23 12:35:40|996.4|996.2|996.2|995.7|996.4|996.3|996.2|995.7|1450
1624451750000|2021-06-23 12:35:50|996.1|995.8|995.6|995.1|996.1|996|995.6|995.1|52
1624451760000|2021-06-23 12:36:00||995.2||995.4||995.4||995.2|0
1624451780000|2021-06-23 12:36:20|995.5|995.3|995.3|995|995.6|995.3|995.2|995|14336
1624451790000|2021-06-23 12:36:30||995.1||995||995.1||995|1044
1624451800000|2021-06-23 12:36:40|995.2||995.1||995.2||995.1||7148
1624451820000|2021-06-23 12:37:00|995.2|995.1|995.4|995.1|995.4|995.2|995.2|995|1549
1624451830000|2021-06-23 12:37:10|995.2||995.2||995.2||995.2||0
1624451840000|2021-06-23 12:37:20|995.1|995|995.1|995|995.1|995|995.1|995|744
1624451850000|2021-06-23 12:37:30|995.2||995.2||995.2||995.2||1710
1624451860000|2021-06-23 12:37:40|995.1|994.8|995|994.8|995.1|994.8|994.9|994.4|18853
1624451880000|2021-06-23 12:38:00|994.9|994.6|994.7|994.5|995|994.7|994.6|994.5|2506
1624451890000|2021-06-23 12:38:10|994.6|994.3|994.6|994.3|994.7|994.3|994.4|994|3676
1624451900000|2021-06-23 12:38:20|994.7||994.6||994.7||994.4||608
1624451910000|2021-06-23 12:38:30|994.5|994.2|994.4|994.2|994.5|994.2|994.3|994.2|4065
1624451920000|2021-06-23 12:38:40|994.3|994.1|993.4|993|994.3|994.1|993.3|993|8359
1624451930000|2021-06-23 12:38:50|993|992.8|992|991.6|993|992.8|992|991.6|17647
1624451940000|2021-06-23 12:39:00|991.9|991.8|991.7|991.2|992|991.8|991.7|991.1|9208
1624451950000|2021-06-23 12:39:10|991.6|991.1|991.2|991|991.9|991.6|991.2|991|8032
1624451960000|2021-06-23 12:39:20|991.3|991.1|990.7|990.5|991.3|991.1|990.7|990.4|19699
1624451970000|2021-06-23 12:39:30|990.9|990.6|991.2|990.7|991.2|990.9|990.9|990.6|3260
1624451980000|2021-06-23 12:39:40|991.1|990.8|991.2|990.9|991.2|990.9|991.1|990.8|299
1624451990000|2021-06-23 12:39:50|991.1|990.8|991.1|990.4|991.2|990.9|991.1|990.4|3014
1624452000000|2021-06-23 12:40:00|991|990.5|990.9|990.5|991|990.5|990.9|990.4|0
1624452020000|2021-06-23 12:40:20|991||990.9||991||990.9||2000
1624452030000|2021-06-23 12:40:30|990.8|990.4|990.5|990|990.8|990.4|990.2|990|33438
1624452050000|2021-06-23 12:40:50|990.6|990.1|990.3|990|990.9|990.6|990.2|990|9995
1624452060000|2021-06-23 12:41:00|990.2|989.9|990|989.4|990.2|989.9|990|989.3|4202
1624452070000|2021-06-23 12:41:10|989.7||989.6||989.7||989.6||0
1624452080000|2021-06-23 12:41:20|989.8|989.9|989.9|989.4|990.2|989.9|989.6|989.3|14944
1624452090000|2021-06-23 12:41:30|989.8|989.3|989.7|989.4|989.8|989.4|989.6|989|1300
1624452100000|2021-06-23 12:41:40|989.8|989.5|990.9|990.4|990.9|990.4|989.6|989.4|3104
1624452110000|2021-06-23 12:41:50|990.7||990.5||990.7||990.5||0
1624452120000|2021-06-23 12:42:00|990.4|990.3|990.5|990.3|990.7|990.4|990.4|990.1|1882
1624452130000|2021-06-23 12:42:10|990.7|990.4|991|990.5|991.1|990.8|990.7|990.4|1988
1624452140000|2021-06-23 12:42:20|990.9|990.4|990.3|989.7|990.9|990.4|990.2|989.5|6745
1624452150000|2021-06-23 12:42:30|990.5|990|990.7|990.2|990.8|990.2|990.5|990|8
1624452170000|2021-06-23 12:42:50|990.8|990.3|990.8|990.5|991|990.8|990.7|990.3|1236
1624452180000|2021-06-23 12:43:00|990.7|990.4|990.7|990.4|991|990.6|990.6|990.3|1496
1624452190000|2021-06-23 12:43:10|990.8|990.3|990.6|990|991.2|990.7|990.6|990|4706
1624452200000|2021-06-23 12:43:20|990.4|990.1|990.2|990|990.4|990.1|990.1|990|4039
1624452210000|2021-06-23 12:43:30|||||||||574
1624452220000|2021-06-23 12:43:40|990.3|990.1|990.4|990|990.6|990.2|990.1|990|9427
1624452230000|2021-06-23 12:43:50|990.3|990.1|990.3|990|990.3|990.1|990.1|990|1305
1624452250000|2021-06-23 12:44:10|990.4|990.1|990.3|990|990.5|990.2|990.3|990|578
1624452280000|2021-06-23 12:44:40|990.4|990.1|990.2|990|990.4|990.1|990.2|990|2000
1624452290000|2021-06-23 12:44:50|990.3|990.1|990.1|990|990.3|990.1|990.1|990|859
1624452300000|2021-06-23 12:45:00|990.2|989.9|990.3|989.8|990.3|989.9|990.2|989.7|4500
1624452310000|2021-06-23 12:45:10|990.2|989.7|990.2|989.7|990.2|989.7|990.2|989.7|0
1624452320000|2021-06-23 12:45:20|990.3|989.8|990.1|989.7|990.3|989.8|990.1|989.7|0
1624452330000|2021-06-23 12:45:30|990|989.6|990|989.8|990|989.8|990|989.6|498
1624452340000|2021-06-23 12:45:40|990.1|989.9|991|990.5|991.2|990.9|990.1|989.9|6147
1624452350000|2021-06-23 12:45:50|991.1|990.6|991|990.5|991.1|990.6|991|990.5|0
1624452360000|2021-06-23 12:46:00|990.9|990.6|991.1|991|991.2|991|990.9|990.6|1244
1624452370000|2021-06-23 12:46:10|991.2|991.1|991.5|991.1|991.5|991.2|991.2|991.1|1764
1624452380000|2021-06-23 12:46:20|991.4|991|991.4|991|991.4|991|991.4|991|0
1624452390000|2021-06-23 12:46:30|991.3|990.8|990.6|990.1|991.3|990.8|990.2|990|4277
1624452400000|2021-06-23 12:46:40|990.5||990.5||990.5||990.5||0
1624452410000|2021-06-23 12:46:50|990.7|990.2|990.9|990.5|991|990.5|990.7|990.2|1391
1624452430000|2021-06-23 12:47:10|990.8|990.4|990.8|990.5|990.8|990.5|990.8|990.3|0
1624452440000|2021-06-23 12:47:20|990.9|990.4|990.8|990.4|990.9|990.4|990.8|990.3|251
1624452450000|2021-06-23 12:47:30|990.7|990.3|990.2|989.6|990.8|990.3|989.8|989.4|16906
1624452460000|2021-06-23 12:47:40|990.1|989.8|990.1|990|990.1|990|990.1|989.8|0
1624452490000|2021-06-23 12:48:10|990.3|990.1|990.1|989.5|990.8|990.2|990|989.4|5859
1624452500000|2021-06-23 12:48:20|989.9|989.6|989.9|989.6|990.1|989.6|989.9|989.6|501
1624452510000|2021-06-23 12:48:30|990.1|990|990|989.7|990.3|990|990|989.7|4000
1624452520000|2021-06-23 12:48:40||989.8||989.8||989.9||989.8|0
1624452530000|2021-06-23 12:48:50|990.2|989.9|990.9|990.4|990.9|990.4|990.2|989.9|2592
1624452540000|2021-06-23 12:49:00|991|990.5|991.2|990.7|991.4|990.7|991|990.5|9303
1624452550000|2021-06-23 12:49:10|991.3|990.8|991.2|990.9|991.5|990.9|991.2|990.8|0
1624452570000|2021-06-23 12:49:30|991.1|990.8|991|990.6|991.1|990.8|991|990.6|0
1624452580000|2021-06-23 12:49:40|990.9|990.4|990.5|990.2|990.9|990.4|990.5|990|453
1624452590000|2021-06-23 12:49:50|990.8|990.3|991.2|990.7|991.2|990.7|990.8|990.3|15
1624452600000|2021-06-23 12:50:00|991.1|990.9|991|990.8|991.3|990.9|991|990.7|1200
1624452610000|2021-06-23 12:50:10|990.8|990.7|990.8|990.2|990.8|990.7|990.5|990.2|961
1624452620000|2021-06-23 12:50:20||990.3||990.3||990.3||990.3|0
1624452630000|2021-06-23 12:50:30|990.9|990.4|991.4|991|991.5|991.2|990.8|990.4|11167
1624452640000|2021-06-23 12:50:40|991.3|990.9|990.9|990.4|991.3|990.9|990.9|990.4|0
1624452650000|2021-06-23 12:50:50||990.6||990.6||990.6||990.6|0
1624452660000|2021-06-23 12:51:00|991.4|990.7|991.3|990.9|991.4|990.9|991.2|990.7|1660
1624452690000|2021-06-23 12:51:30||991||991||991||991|0
1624452700000|2021-06-23 12:51:40||990.9||990.9||990.9||990.9|0
1624452710000|2021-06-23 12:51:50|991.5|991|991.3|991|991.5|991|991.3|991|1300
1624452720000|2021-06-23 12:52:00|991.2|990.9|990.8|990.6|991.2|990.9|990.8|990.6|0
1624452730000|2021-06-23 12:52:10|990.9|990.8|991.3|990.8|991.3|990.8|990.9|990.8|989
1624452750000|2021-06-23 12:52:30|991.5|991.4|991.6|991.4|991.6|991.5|991.5|991.4|4736
1624452770000|2021-06-23 12:52:50|991.8|991.5|992.8|992|992.8|992|991.8|991.4|9008
1624452780000|2021-06-23 12:53:00|992.6|992.1|993.1|992.7|993.5|992.8|992.6|992.1|2193
1624452790000|2021-06-23 12:53:10|993|992.8|993.1|992.7|993.9|993.1|992.9|992.7|12718
1624452800000|2021-06-23 12:53:20|993.3|992.8|993.2|993.1|993.4|993.1|993.1|992.7|557
1624452810000|2021-06-23 12:53:30|993.4|992.8|993.5|993.1|993.7|993.4|993.1|992.7|2531
1624452820000|2021-06-23 12:53:40|993.8|993.2|993.8|993.4|994.2|993.5|993.5|993.1|4444
1624452840000|2021-06-23 12:54:00|993.7|993.1|992.9|992.4|993.7|993.1|992.9|992.4|10243
1624452850000|2021-06-23 12:54:10|992.8|992.2|992.9|992.3|993|992.9|992.5|992.1|14599
1624452870000|2021-06-23 12:54:30||992.4||992.5||992.5||992.4|0
1624452880000|2021-06-23 12:54:40|992.8|992.6|993.2|992.6|993.5|993|992.7|992.5|6577
1624452890000|2021-06-23 12:54:50||992.7||992.6||992.7||992.6|0
1624452900000|2021-06-23 12:55:00|993.1|992.7|993|992.6|993.1|992.7|993|992.6|1090
1624452910000|2021-06-23 12:55:10|993.1|992.7|994|993.5|994|993.5|993.1|992.7|3172
1624452920000|2021-06-23 12:55:20|994.1|993.6|994.7|994.3|994.9|994.3|994.1|993.6|3061
1624452930000|2021-06-23 12:55:30|995|994.4|993.6|993|995.1|994.6|993.5|992.9|4868
1624452940000|2021-06-23 12:55:40|993.7||993.7||993.7||993.7||0
1624452950000|2021-06-23 12:55:50|993.5|992.9|994.3|993.7|994.4|994.3|993.4|992.9|16397
1624452960000|2021-06-23 12:56:00|994.2|993.5|994.2|993.7|994.3|993.7|994.2|993.5|2000
1624452980000|2021-06-23 12:56:20|994.1|993.6|994.1|993.6|994.1|993.7|994.1|993.6|50
1624452990000|2021-06-23 12:56:30|993.9|993.5|993.8|993.2|993.9|993.5|993.8|993.2|950
1624453000000|2021-06-23 12:56:40|993.7|993.1|993.1|992.8|994.3|993.1|992.9|992.8|14975
1624453010000|2021-06-23 12:56:50|992.9|992.9|993.1|992.8|993.2|992.9|992.9|992.8|999
1624453020000|2021-06-23 12:57:00|993|992.5|992.6|992.2|993|992.5|992.3|992.1|2074
1624453030000|2021-06-23 12:57:10|992.5|992.1|991.9|991.6|992.5|992.1|991.7|991.4|12813
1624453040000|2021-06-23 12:57:20|992|991.5|991.7|991.4|992|991.5|991.7|991.4|6685
1624453050000|2021-06-23 12:57:30|991.6|991.5|991.7|991.4|991.7|991.5|991.5|991.4|2515
1624453060000|2021-06-23 12:57:40|991.6|991.1|991.4|991.1|991.7|991.1|991.4|990.9|1655
1624453080000|2021-06-23 12:58:00|991.3|991.2|991.2|990.9|991.3|991.2|991.2|990.9|903
1624453100000|2021-06-23 12:58:20|991.4|991|991.7|991.4|991.7|991.4|991.2|991|1920
1624453110000|2021-06-23 12:58:30|991.8|991.3|992.1|991.7|992.1|991.7|991.8|991.3|754
1624453120000|2021-06-23 12:58:40||991.5||991.7||991.7||991.4|0
1624453130000|2021-06-23 12:58:50|992|991.8|992|991.7|992|991.8|991.9|991.7|1200
1624453140000|2021-06-23 12:59:00|991.9|991.8|992|991.7|992.6|992.1|991.9|991.7|2939
1624453150000|2021-06-23 12:59:10|992.1|991.8|992.4|992|992.4|992.2|992.1|991.8|3359
1624453160000|2021-06-23 12:59:20|992.3||992.2||992.3||992.2||0
1624453170000|2021-06-23 12:59:30|992.3||992.3||992.3||992.3||0
1624453180000|2021-06-23 12:59:40|992.2|992.1|992.2|992|992.3|992.2|992.1|991.6|5470
1624453190000|2021-06-23 12:59:50|992.3|992.1|992.2|991.7|992.3|992.1|991.9|991.4|5787
1624453200000|2021-06-23 13:00:00|992.3|991.8|991.6|991|992.3|991.8|991.6|991|1006
1624453210000|2021-06-23 13:00:10|991.5||991.5||991.5||991.4||0
1624453220000|2021-06-23 13:00:20||991.1||991.1||991.1||991.1|0
1624453230000|2021-06-23 13:00:30|991.7|991.4|991.9|991.4|991.9|991.6|991.5|991.4|6527
1624453240000|2021-06-23 13:00:40|991.8|991.5|992.2|991.8|992.2|991.8|991.8|991.5|1166
1624453250000|2021-06-23 13:00:50|992.1||992.1||992.1||992.1||0
1624453260000|2021-06-23 13:01:00||991.7||991.7||991.7||991.7|0
1624453270000|2021-06-23 13:01:10|992.2|991.8|992.3|992.1|992.4|992.1|992.2|991.8|8577
1624453280000|2021-06-23 13:01:20|992.4|992.2|992.3|991.8|992.5|992.3|992.2|991.8|5014
1624453290000|2021-06-23 13:01:30|992.2|991.7|991.8|991.2|992.2|991.7|991.8|991.2|209
1624453300000|2021-06-23 13:01:40|991.9|991.7|991.6|991.2|991.9|991.7|991.6|991.2|5002
1624453310000|2021-06-23 13:01:50|991.5|991.1|991|990.8|991.6|991.2|990.9|990.8|4363
1624453320000|2021-06-23 13:02:00|||||||||1128
1624453340000|2021-06-23 13:02:20|991.1|990.9|991.5|991.1|992|991.9|991.1|990.9|13300
1624453350000|2021-06-23 13:02:30||991.2||991.1||991.2||991.1|250
1624453360000|2021-06-23 13:02:40|991|990.9|991.5|991|991.5|991|991|990.8|5481
1624453370000|2021-06-23 13:02:50||991.1||991.2||991.2||991.1|0
1624453390000|2021-06-23 13:03:10|991.6|991.3|991.4|991.2|992.2|991.7|991.4|991.2|4322
1624453400000|2021-06-23 13:03:20|991.3|991|991.4|991|991.6|991.1|991.2|990.9|3164
1624453410000|2021-06-23 13:03:30|991.3|990.9|991.3|990.7|991.3|990.9|991.3|990.7|0
1624453420000|2021-06-23 13:03:40|991.1|990.5|990.6|990.3|991.1|990.5|990.6|990.3|85
1624453430000|2021-06-23 13:03:50|990.7|990.4|991.1|990.6|991.3|990.9|990.6|990.3|5981
1624453440000|2021-06-23 13:04:00|991|990.5|991|990.6|991|990.8|990.8|990.5|550
1624453460000|2021-06-23 13:04:20|991.1|990.8|991.1|990.8|991.4|991|990.9|990.8|2988
1624453470000|2021-06-23 13:04:30|991|990.7|990.5|990.4|991.1|990.7|990.5|990.3|1406
1624453500000|2021-06-23 13:05:00|990.4|990.3|990.5|990.1|990.5|990.3|990.1|990|3501
1624453510000|2021-06-23 13:05:10|990.8|990.2|990.6|990.2|990.8|990.2|990.6|990.2|2000
1624453520000|2021-06-23 13:05:20|990.5|990.1|991.1|990.7|991.2|990.7|990.4|990.1|1691
1624453530000|2021-06-23 13:05:30|991|990.6|990.7|990.1|991|990.7|990.7|990.1|455
1624453540000|2021-06-23 13:05:40|990.5|990.2|990.7|990.3|990.7|990.3|990.5|990.1|804
1624453550000|2021-06-23 13:05:50|990.8|990.4|991.1|990.5|991.3|991|990.8|990.4|7867
1624453560000|2021-06-23 13:06:00|991|990.4|990.4|990|991|990.4|990.4|990|741
1624453570000|2021-06-23 13:06:10|990.3||990.3||990.3||990.3||0
1624453580000|2021-06-23 13:06:20|990.4|990.1|990.8|990.3|991|990.4|990.4|990.1|2564
1624453590000|2021-06-23 13:06:30|990.9|990.2|991.1|990.7|991.2|991.1|990.8|990.1|2278
1624453600000|2021-06-23 13:06:40|991.2|990.8|991.2|990.6|991.3|990.8|990.8|990.4|2407
1624453610000|2021-06-23 13:06:50|990.9|990.5|990.9|990.5|990.9|990.5|990.9|990.5|0
1624453620000|2021-06-23 13:07:00|990.8|990.6|991.2|990.7|991.2|990.8|990.8|990.6|1183
1624453630000|2021-06-23 13:07:10|990.8|990.6|991.2|990.6|991.2|990.8|990.8|990.5|576
1624453650000|2021-06-23 13:07:30|991.1|990.5|991.5|991.1|991.7|991.2|991|990.5|4399
1624453660000|2021-06-23 13:07:40|991.7|991.3|992.4|991.8|992.4|991.8|991.7|991.3|2518
1624453670000|2021-06-23 13:07:50|992.5|991.9|992|991.4|992.5|992.2|991.7|991.3|874
1624453680000|2021-06-23 13:08:00|991.9||991.9||991.9||991.9||0
1624453690000|2021-06-23 13:08:10|991.4|991.3|991.5|991|991.9|991.3|991.4|990.9|903
1624453700000|2021-06-23 13:08:20||991.1||991.1||991.1||991|250
1624453710000|2021-06-23 13:08:30|991.6|991.2|991.7|991.3|991.7|991.3|991.6|991.2|951
1624453720000|2021-06-23 13:08:40|991.4|991.2|991.5|991.1|991.7|991.3|991.4|991.1|1081
1624453730000|2021-06-23 13:08:50|991.4|991|991.4|990.9|991.8|991.1|991.4|990.9|2000
1624453740000|2021-06-23 13:09:00|991.3|990.8|990.8|990.4|991.3|990.8|990.8|990.4|507
1624453750000|2021-06-23 13:09:10||990.5||990.4||990.5||990.4|0
1624453760000|2021-06-23 13:09:20|990.9|990.5|991.6|991|991.6|991|990.8|990.5|5533
1624453770000|2021-06-23 13:09:30|991.7|991.6|991.8|991.2|991.9|991.6|991.6|991|2989
1624453800000|2021-06-23 13:10:00|991.7||991.7||991.7||991.7||0
1624453810000|2021-06-23 13:10:10||991.3||991.4||991.4||991.3|250
1624453830000|2021-06-23 13:10:30|992|991.5|991.5|991.4|992.2|991.5|991.5|991.3|650
1624453840000|2021-06-23 13:10:40|991.4|991.1|991.4|991|991.4|991.1|991.4|991|6
1624453850000|2021-06-23 13:10:50|991.1|991.1|991.4|991.1|991.4|991.1|991.1|991.1|301
1624453860000|2021-06-23 13:11:00|991.3|991|991.2|990.7|991.4|991|991.1|990.7|1981
1624453870000|2021-06-23 13:11:10|991|990.8|990.9|990.6|991.2|990.8|990.8|990.6|7225
1624453880000|2021-06-23 13:11:20|||||||||500
1624453890000|2021-06-23 13:11:30|990.8|990.5|991.3|990.9|991.4|991.2|990.8|990.5|10499
1624453900000|2021-06-23 13:11:40|991.2|990.6|991.1|990.5|991.2|990.6|990.6|990.3|5424
1624453910000|2021-06-23 13:11:50|991.2|991.1|991.2|990.6|991.3|991.1|991.2|990.6|1500
1624453920000|2021-06-23 13:12:00|990.9|990.5|990.9|990.5|990.9|990.5|990.9|990.4|0
1624453930000|2021-06-23 13:12:10|990.8||990.8||990.8||990.8||0
1624453950000|2021-06-23 13:12:30|990.7||990.8||990.8||990.7||0
1624453970000|2021-06-23 13:12:50|990.7|990.3|990.3|990|990.7|990.3|990.1|990|31050
1624453980000|2021-06-23 13:13:00|990.2|990.1|990.4|990|990.6|990.1|990.1|990|5278
1624453990000|2021-06-23 13:13:10|990.3|990.1|991|990.5|991.1|990.5|990.3|990.1|1614
1624454000000|2021-06-23 13:13:20|990.8|990.4|990.8|990.3|990.8|990.4|990.7|990.3|115
1624454010000|2021-06-23 13:13:30|990.7|990.4|990.7|990.4|990.7|990.4|990.7|990.4|0
1624454020000|2021-06-23 13:13:40|990.6|990.2|990.7|990.2|990.7|990.2|990.5|990.1|1
1624454040000|2021-06-23 13:14:00|990.8|990.3|990.8|990.3|990.8|990.5|990.8|990.3|27
1624454050000|2021-06-23 13:14:10|991.1|991|990.7|990.3|991.3|991|990.7|990.3|3770
1624454060000|2021-06-23 13:14:20|990.6|990.2|990.5|990.2|990.6|990.2|990.5|990.2|0
1624454070000|2021-06-23 13:14:30|990.6|990.3|990.7|990.3|990.8|990.4|990.5|990.3|2055
1624454080000|2021-06-23 13:14:40|990.9|990.4|990.8|990.3|990.9|990.6|990.6|990.3|1161
1624454090000|2021-06-23 13:14:50|990.7|990.4|990.7|990.4|990.7|990.5|990.6|990.4|955
1624454100000|2021-06-23 13:15:00|990.6|990.3|990.7|990.2|990.7|990.3|990.5|990.2|950
1624454110000|2021-06-23 13:15:10|990.8|990.3|990.7|990.2|990.8|990.4|990.6|990.2|1530
1624454120000|2021-06-23 13:15:20|990.9|990.3|990.8|990.6|991.1|990.6|990.8|990.3|3804
1624454130000|2021-06-23 13:15:30|990.9|990.7|990.8|990.6|991.3|990.9|990.8|990.6|544
1624454140000|2021-06-23 13:15:40|991.1|990.8|991.2|990.8|991.5|990.9|990.9|990.8|4040
1624454150000|2021-06-23 13:15:50|991.1|990.9|991.3|990.9|991.6|991.3|991.1|990.8|3264
1624454160000|2021-06-23 13:16:00|991.2|990.8|991.2|990.7|991.2|990.8|990.7|990.3|2979
1624454190000|2021-06-23 13:16:30|991.1|990.6|990.9|990.3|991.1|990.6|990.9|990.3|0
1624454210000|2021-06-23 13:16:50|990.8|990.4|990.5|990.2|990.8|990.4|990.5|990.1|3386
1624454220000|2021-06-23 13:17:00|990.4|990.1|990.8|990.2|990.8|990.4|990.1|990|11191
1624454240000|2021-06-23 13:17:20|990.7|990.5|990.7|990.2|990.7|990.5|990.7|990.2|12
1624454260000|2021-06-23 13:17:40|990.6|990.1|991.3|990.7|991.3|990.7|990.6|990|1277
1624454270000|2021-06-23 13:17:50|991.2|990.8|991.1|990.6|991.2|990.8|990.9|990.6|1268
1624454290000|2021-06-23 13:18:10|991|990.9|991|990.6|991|990.9|991|990.6|25
1624454300000|2021-06-23 13:18:20|991.1|990.7|991.1|990.6|991.1|990.7|991.1|990.6|1000
1624454310000|2021-06-23 13:18:30|991|990.7|991|990.6|991|990.8|991|990.6|0
1624454330000|2021-06-23 13:18:50|990.9|990.5|991|990.5|991|990.5|990.9|990.5|0
1624454340000|2021-06-23 13:19:00|990.9|990.4|990.4|990.2|990.9|990.4|990.4|990.2|1266
1624454350000|2021-06-23 13:19:10|990.5|990.1|990.5|990.2|990.7|990.2|990.5|990.1|730
1624454360000|2021-06-23 13:19:20|990.9|990.3|990.6|990.3|990.9|990.3|990.6|990.3|2000
1624454370000|2021-06-23 13:19:30||990.2||990.1||990.2||990.1|0
1624454380000|2021-06-23 13:19:40|990.8|990.2|991.2|990.6|991.2|990.6|990.6|990.2|1394
1624454400000|2021-06-23 13:20:00|991|990.5|991|990.5|991|990.5|991|990.5|0
1624454410000|2021-06-23 13:20:10|991.1|990.6|991.4|991.1|991.4|991.1|991.1|990.6|2400
1624454420000|2021-06-23 13:20:20|991.5|991.2|991.9|991.3|992|991.5|991.4|991.1|3129
1624454430000|2021-06-23 13:20:30||991.4||991.4||991.4||991.4|1100
1624454440000|2021-06-23 13:20:40|991.8||991.8||991.8||991.8||0
1624454480000|2021-06-23 13:21:20|991.7|991.3|991.1|990.7|991.7|991.3|991|990.7|2236
1624454490000|2021-06-23 13:21:30|991|990.8|990.9|990.4|991.1|990.8|990.9|990.4|1900
1624454500000|2021-06-23 13:21:40|990.8||990.8||990.8||990.8||0
1624454510000|2021-06-23 13:21:50|990.7|990.3|990.2|989.9|990.9|990.4|989.9|989.8|32770
1624454520000|2021-06-23 13:22:00|990.1|990|990.1|989.9|990.1|990|990.1|989.9|3000
1624454530000|2021-06-23 13:22:10|990.2|990|990.2|989.9|990.2|990|990|989.9|2210
1624454540000|2021-06-23 13:22:20|990.1|990|990|989.7|990.1|990|990|989.7|995
1624454550000|2021-06-23 13:22:30|989.9|989.6|989.8|989.4|989.9|989.6|989.8|989.3|1204
1624454560000|2021-06-23 13:22:40|989.7|989.5|990.1|989.8|990.2|989.9|989.3|989.2|9100
1624454570000|2021-06-23 13:22:50|990.2|989.7|990.4|989.8|990.4|990|990|989.7|5242
1624454580000|2021-06-23 13:23:00|990.5|990|990.3|989.7|990.9|990.3|990.3|989.7|1835
1624454590000|2021-06-23 13:23:10|990.2||990||990.2||990||0
1624454600000|2021-06-23 13:23:20|990.2|989.5|990.2|989.5|990.2|989.5|990.2|989.4|0
1624454610000|2021-06-23 13:23:30|990.1||990.1||990.1||990.1||0
1624454620000|2021-06-23 13:23:40|990|990|990.5|990|990.5|990|990|990|582
1624454640000|2021-06-23 13:24:00|990.3|989.8|990.2|989.6|990.5|990|989.9|989.5|5299
1624454650000|2021-06-23 13:24:10||989.8||989.8||989.8||989.8|0
1624454660000|2021-06-23 13:24:20|990.1|989.5|989.9|989.7|990.1|989.7|989.9|989.5|12311
1624454680000|2021-06-23 13:24:40|990.1|989.8|989.9|989.7|990.2|989.8|989.9|989.7|511
1624454690000|2021-06-23 13:24:50|990.2|989.8|990.3|989.7|990.3|989.8|989.9|989.7|2287
1624454700000|2021-06-23 13:25:00|990.2|989.6|989.7|989.5|990.2|989.6|989.7|989.5|2483
1624454710000|2021-06-23 13:25:10|989.6||989.6||989.6||989.6||0
1624454740000|2021-06-23 13:25:40|989.5|989.3|989.5|989|989.5|989.3|989.5|989|4931
1624454750000|2021-06-23 13:25:50|989.6|989.1|989.7|989.5|989.7|989.6|989.6|989.1|1200
1624454760000|2021-06-23 13:26:00|989.9|989.6|989.7|989.5|990|989.6|989.7|989.5|0
1624454780000|2021-06-23 13:26:20|989.9|989.3|989.6|989.3|989.9|989.3|989.6|989.1|830
1624454810000|2021-06-23 13:26:50|989.5|989.2|989.7|989.2|989.8|989.2|989.3|989.1|3036
1624454820000|2021-06-23 13:27:00|989.8|989.3|990.4|990|990.4|990.1|989.8|989.3|4964
1624454830000|2021-06-23 13:27:10|990.5|990.1|989.9|989.5|990.7|990.1|989.9|989.5|1225
1624454840000|2021-06-23 13:27:20|989.8|989.6|989.9|989.5|989.9|989.6|989.8|989.5|3
1624454850000|2021-06-23 13:27:30||989.6||989.5||989.6||989.5|80
1624454860000|2021-06-23 13:27:40|989.8|989.6|990|989.5|990.1|989.7|989.8|989.5|1487
1624454870000|2021-06-23 13:27:50|989.9|989.6|989.9|989.5|990.6|989.8|989.9|989.5|10384
1624454880000|2021-06-23 13:28:00|989.8|989.6|989.9|989.7|990|989.7|989.8|989.6|1010
1624454890000|2021-06-23 13:28:10|990.3|989.8|990|989.6|990.5|989.9|990|989.6|745
1624454900000|2021-06-23 13:28:20|990.2|989.5|990.5|990.1|990.5|990.2|990.2|989.5|7103
1624454910000|2021-06-23 13:28:30|990.4|990.2|990.5|990.1|990.5|990.3|990.4|990.1|1000
1624454920000|2021-06-23 13:28:40|990.4|990|990|989.6|990.4|990|989.9|989.5|941
1624454930000|2021-06-23 13:28:50|989.9|989.5|990|989.9|990|989.9|989.9|989.5|2800
1624454940000|2021-06-23 13:29:00||989.6||989.5||989.6||989.5|798
1624454950000|2021-06-23 13:29:10|990.2|989.6|990.2|989.9|990.2|989.9|990.2|989.6|117
1624454960000|2021-06-23 13:29:20|990.4|990|990.1|989.6|990.4|990.2|990.1|989.6|4027
1624454970000|2021-06-23 13:29:30|989.9|989.5|989.9|989.5|989.9|989.5|989.9|989.5|500
1624454980000|2021-06-23 13:29:40||989.6||989.5||989.6||989.5|100
1624454990000|2021-06-23 13:29:50|990.4|989.6|990|989.5|990.4|989.7|990|989.5|3050
1624455000000|2021-06-23 13:30:00|990.2|989.6|989.9|989.5|990.4|989.9|989.9|989.5|2605
1624455010000|2021-06-23 13:30:10|990.2|989.6|990.8|990.3|991.6|990.9|990.2|989.5|40759
1624455020000|2021-06-23 13:30:20|991.1|990.5|990.7|990.2|991.3|990.7|990.7|990.2|1612
1624455030000|2021-06-23 13:30:30|990.6|990.1|990.4|990|990.6|990.1|990.1|989.8|5718
1624455040000|2021-06-23 13:30:40|990.6|990.1|990.1|989.9|990.8|990.4|990.1|989.8|2004
1624455050000|2021-06-23 13:30:50|990|989.7|989.7|989.5|990.1|989.7|989.6|989.5|2309
1624455060000|2021-06-23 13:31:00|989.9|989.6|990.4|990|990.5|990|989.9|989.6|80
1624455070000|2021-06-23 13:31:10|990.3|989.9|990.3|989.8|990.3|990|990.1|989.8|355
1624455080000|2021-06-23 13:31:20|990.4|989.9|992.4|991.8|992.5|991.9|990.4|989.9|15440
1624455100000|2021-06-23 13:31:40|992.3|991.7|991.8|991.3|992.3|991.7|991.8|991.3|1306
1624455110000|2021-06-23 13:31:50||991.2||991.1||991.2||991.1|2000
1624455120000|2021-06-23 13:32:00|991.9|991.2|992|991.5|992|991.8|991.8|991.2|5160
1624455130000|2021-06-23 13:32:10|992.2|991.6|991.9|991.4|992.4|992.2|991.9|991.4|2473
1624455140000|2021-06-23 13:32:20|991.8|991.3|991.1|990.7|991.8|991.3|991.1|990.7|600
1624455150000|2021-06-23 13:32:30|991|990.5|990|989.7|991|990.5|989.8|989.5|4219
1624455160000|2021-06-23 13:32:40|989.9|989.6|989.8|989.5|989.9|989.6|989.6|989.5|7938
1624455170000|2021-06-23 13:32:50|989.7|989.2|988.9|988.6|989.7|989.2|988.9|988.6|8136
1624455180000|2021-06-23 13:33:00|988.8|988.3|988.7|988.3|988.9|988.5|988.7|988.2|975
1624455190000|2021-06-23 13:33:10|988.6|988.2|988.3|988|988.6|988.3|988.3|988|1057
1624455200000|2021-06-23 13:33:20|988.4|988.3|988.5|988.3|988.7|988.3|988.4|988.3|1291
1624455210000|2021-06-23 13:33:30|988.6||988.4||988.6||988.4||250
1624455230000|2021-06-23 13:33:50|988.3|988|988.2|987.5|988.3|988|987.9|987.4|41151
1624455240000|2021-06-23 13:34:00|988|987.6|987.4|987|988.2|987.7|987.4|987|2427
1624455250000|2021-06-23 13:34:10|987|986.8|986.8|986.6|987|986.8|986.5|986|23112
1624455260000|2021-06-23 13:34:20|986.7|986.5|986.3|986|986.7|986.5|986.3|986|673
1624455270000|2021-06-23 13:34:30|986.1||986.1||986.3||986.1||6792
1624455280000|2021-06-23 13:34:40|986|985.6|986.1|985.7|986.1|985.7|986|985.6|3961
1624455290000|2021-06-23 13:34:50|986.3|985.8|986.3|986.2|986.5|986.2|986.1|985.8|3534
1624455300000|2021-06-23 13:35:00|986.4|986|986.8|986.6|987|986.7|986.1|985.8|4935
1624455310000|2021-06-23 13:35:10|986.7|986.5|987|986.5|987|986.5|986.7|986.3|295
1624455320000|2021-06-23 13:35:20|986.9|986.6|986.7|986.5|987|986.6|986.7|986.5|1254
1624455330000|2021-06-23 13:35:30|986.9|986.6|987.4|987|987.5|987.2|986.9|986.6|3654
1624455340000|2021-06-23 13:35:40|987.5|987.1|988|987.6|988|987.7|987.4|987.1|1143
1624455350000|2021-06-23 13:35:50|987.9|987.7|987.9|987.5|987.9|987.7|987.9|987.4|1513
1624455360000|2021-06-23 13:36:00|988|987.4|988.9|988.3|989.2|989.1|988|987.4|18300
1624455370000|2021-06-23 13:36:10|||||||||111
1624455390000|2021-06-23 13:36:30|989|988.5|989.2|988.6|989.2|988.7|988.8|988.2|8810
1624455400000|2021-06-23 13:36:40|989.4|988.9|989.3|989.1|989.9|989.4|989.3|988.6|4746
1624455410000|2021-06-23 13:36:50|989.5|989.2|990|989.6|990.2|990|989.5|989|3767
1624455420000|2021-06-23 13:37:00|989.9|989.5|989.9|989.4|990.2|989.8|989.6|989|2548
1624455430000|2021-06-23 13:37:10|990.1|989.5|990.2|989.6|990.2|989.6|990.1|989.5|814
1624455440000|2021-06-23 13:37:20|990|989.7|990.2|990|990.2|990|990|989.7|436
1624455450000|2021-06-23 13:37:30|990.4|990.1|990.2|989.7|991.1|990.6|990.2|989.7|33745
1624455460000|2021-06-23 13:37:40|990.3|989.8|990.6|990.2|991|990.4|990.2|989.8|2780
1624455480000|2021-06-23 13:38:00|990.5|990.1|990.2|989.9|990.5|990.1|990.2|989.9|200
1624455490000|2021-06-23 13:38:10|990.1|989.8|989.5|989.2|990.1|989.8|989.5|989.2|850
1624455500000|2021-06-23 13:38:20|989.4|989.1|989.3|989|989.5|989.2|989.3|989|953
1624455510000|2021-06-23 13:38:30|989|988.8|988.5|988.3|989|988.8|988.5|988.3|5842
1624455520000|2021-06-23 13:38:40|988.4|988.2|988.4|988.1|988.5|988.2|988.3|988.1|250
1624455530000|2021-06-23 13:38:50|988.3||988.3||988.3||988.3||11
1624455540000|2021-06-23 13:39:00|988.5|988.2|988.5|988.4|988.5|988.4|988.5|988.2|3068
1624455550000|2021-06-23 13:39:10|988.6||988.6||988.6||988.5||906
1624455560000|2021-06-23 13:39:20|988.5|988.2|988.3|988.2|988.6|988.4|988.3|988.2|4128
1624455570000|2021-06-23 13:39:30|988.4|988.3|988.9|988.6|988.9|988.6|988.4|988.3|2632
1624455580000|2021-06-23 13:39:40|988.8|988.7|989.8|989|989.8|989|988.6|988.2|7466
1624455590000|2021-06-23 13:39:50|989.7|989.4|989.6|989.4|989.7|989.6|989.6|989.4|4564
1624455600000|2021-06-23 13:40:00|989.5|989.1|989.6|989.1|989.6|989.1|989.5|989.1|6999
1624455610000|2021-06-23 13:40:10|989.5|989.2|989.7|989.6|989.7|989.6|989.5|989.2|2583
1624455620000|2021-06-23 13:40:20||989.5||989.5||989.5||989.5|0
1624455630000|2021-06-23 13:40:30|989.9|989.6|990.4|990.2|990.6|990.3|989.9|989.6|3156
1624455640000|2021-06-23 13:40:40|990.3||990.3||990.4||990.3||2420
1624455650000|2021-06-23 13:40:50|990.4||990.4||990.4||990.4||767
1624455660000|2021-06-23 13:41:00|990.5|990.3|990.5|990.4|991|990.5|990.5|990.3|6626
1624455670000|2021-06-23 13:41:10|990.4|990.3|990.4|990.2|990.5|990.3|990.4|990.2|1550
1624455690000|2021-06-23 13:41:30|990.3|989.9|990.3|989.9|990.4|989.9|990|989.8|5636
1624455700000|2021-06-23 13:41:40|990.2|989.8|989.9|989.8|990.2|989.8|989.9|989.5|0
1624455710000|2021-06-23 13:41:50|989.5|989.4|990.5|989.8|990.6|989.8|989.5|989.3|11834
1624455720000|2021-06-23 13:42:00|990.4|989.9|990.2|990|990.4|990|990.2|989.9|0
1624455730000|2021-06-23 13:42:10|990.4|990.1|991|990.6|991.2|990.6|990.4|990.1|856
1624455740000|2021-06-23 13:42:20|990.9|990.5|990.7|990.4|990.9|990.5|990.7|990.4|650
1624455750000|2021-06-23 13:42:30|990.6|990.3|990.2|990|990.6|990.3|990.2|990|300
1624455770000|2021-06-23 13:42:50|990.1|989.9|990.1|989.9|990.1|989.9|990.1|989.8|310
1624455780000|2021-06-23 13:43:00|990|989.7|989.9|989.6|990.1|989.7|989.4|989|3129
1624455790000|2021-06-23 13:43:10|990|989.9|990.1|989.6|990.7|990.1|990|989.6|5010
1624455800000|2021-06-23 13:43:20||989.7||989.7||989.7||989.7|0
1624455810000|2021-06-23 13:43:30|990.2|989.8|990.5|990.1|990.6|990.1|990.1|989.7|5240
1624455820000|2021-06-23 13:43:40|990.2|990.2|990.2|989.7|990.5|990.2|990.2|989.7|655
1624455830000|2021-06-23 13:43:50|989.9|989.6|990.1|989.6|990.2|989.6|989.9|989.6|0
1624455840000|2021-06-23 13:44:00|990|989.5|989.4|989|990|989.5|989.4|989|345
1624455850000|2021-06-23 13:44:10|989.3|988.9|988.8|988.4|989.3|988.9|988.8|988.4|855
1624455860000|2021-06-23 13:44:20||988.5||988.5||988.5||988.5|0
1624455870000|2021-06-23 13:44:30|989|988.6|989.5|989.1|989.6|989.2|989|988.5|6438
1624455880000|2021-06-23 13:44:40|989.7|989.3|989.8|989.4|989.9|989.5|989.7|989.3|317
1624455900000|2021-06-23 13:45:00|989.6|989.5|989.6|989.3|989.6|989.6|989.6|989.3|0
1624455910000|2021-06-23 13:45:10|989.9|989.4|989.9|989.5|989.9|989.6|989.6|989.4|2091
1624455920000|2021-06-23 13:45:20|990.1|990|989.9|989.7|990.1|990|989.9|989.4|1500
1624455930000|2021-06-23 13:45:30|990.3|989.8|989.9|989.7|990.3|989.8|989.9|989.7|2048
1624455940000|2021-06-23 13:45:40|989.8|989.6|989.9|989.6|989.9|989.6|989.8|989.5|4677
1624455950000|2021-06-23 13:45:50|989.8|989.7|990|989.6|990|989.8|989.8|989.6|1697
1624455960000|2021-06-23 13:46:00|989.9||990||990||989.9||2
1624455970000|2021-06-23 13:46:10|989.9|989.5|990|989.7|990|989.7|989.9|989.5|450
1624455980000|2021-06-23 13:46:20||989.6||989.6||989.6||989.6|0
1624455990000|2021-06-23 13:46:30|989.9|989.7|989.9|989.7|989.9|989.7|989.9|989.7|0
1624456020000|2021-06-23 13:47:00|989.8|989.6|989.7|989.5|990.1|990|989.7|989.5|8567
1624456030000|2021-06-23 13:47:10|989.6|989.4|989.6|989.1|989.6|989.4|989.6|989.1|377
1624456040000|2021-06-23 13:47:20|989.5|989|989.3|989|989.5|989|989.3|989|852
1624456050000|2021-06-23 13:47:30|989.2|988.9|989.1|988.7|989.2|988.9|989.1|988.7|20
1624456060000|2021-06-23 13:47:40|989|988.6|988.7|988.4|989.3|988.6|988.7|988.4|821
1624456070000|2021-06-23 13:47:50||988.5||988.5||988.6||988.5|1686
1624456080000|2021-06-23 13:48:00|988.8|988.6|989.5|989|989.6|989|988.8|988.5|7130
1624456090000|2021-06-23 13:48:10|989.7|989.1|989.8|989.3|989.9|989.3|989.6|989.1|516
1624456100000|2021-06-23 13:48:20|990.1|989.4|990.1|989.8|990.4|990|990.1|989.4|924
1624456110000|2021-06-23 13:48:30|990.3|989.9|990|989.5|990.4|990.1|990|989.5|3143
1624456120000|2021-06-23 13:48:40|989.9|989.4|989.9|989.4|989.9|989.4|989.9|989.4|0
1624456140000|2021-06-23 13:49:00|990.1|989.6|990.1|989.6|990.4|990.1|989.9|989.6|2014
1624456160000|2021-06-23 13:49:20|990||990.1||990.1||990||0
1624456170000|2021-06-23 13:49:30|990.3|989.7|990.6|990.1|990.6|990.2|990.2|989.7|4501
1624456180000|2021-06-23 13:49:40|990.5|990|990.6|990.1|990.6|990.1|990.5|990|0
1624456190000|2021-06-23 13:49:50|990.5|990|990.6|990.2|990.6|990.2|990.2|990|1147
1624456210000|2021-06-23 13:50:10|990.4|990.3|990.3|990|990.8|990.6|990.3|990|9688
1624456220000|2021-06-23 13:50:20|990.4|989.9|990.3|990|990.4|990|990.3|989.9|0
1624456230000|2021-06-23 13:50:30|990.4|990.1|990.6|990.2|990.8|990.5|990.4|990.1|2987
1624456240000|2021-06-23 13:50:40|990.5|990.1|990.5|990.1|990.5|990.1|990.5|990.1|0
1624456250000|2021-06-23 13:50:50|990.4|990.2|990.4|990.1|990.5|990.2|990.4|990.1|0
1624456260000|2021-06-23 13:51:00|990.3|990|990.1|989.6|990.3|990|990|989.6|2944
1624456270000|2021-06-23 13:51:10|990.2|989.7|990|989.8|990.3|989.9|989.9|989.7|2687
1624456280000|2021-06-23 13:51:20|||||||||100
1624456290000|2021-06-23 13:51:30|989.9|989.7|989.9|989.7|990|989.7|989.9|989.7|2
1624456300000|2021-06-23 13:51:40|990|989.9|990|989.7|990|989.9|989.9|989.7|2601
1624456310000|2021-06-23 13:51:50|989.9|989.9|990.4|990.1|990.5|990.1|989.9|989.9|2972
1624456320000|2021-06-23 13:52:00|990.3||990.3||990.4||990.2||1210
1624456330000|2021-06-23 13:52:10|990.2|989.9|990.1|989.9|990.2|989.9|990|989.9|1688
1624456340000|2021-06-23 13:52:20|990||990||990.1||990||351
1624456360000|2021-06-23 13:52:40|||||||||249
1624456380000|2021-06-23 13:53:00|989.9|989.8|989.6|989.1|989.9|989.8|989.4|989.1|1905
1624456390000|2021-06-23 13:53:10|989.4|989|989.3|988.8|989.4|989|989.1|988.8|3322
1624456400000|2021-06-23 13:53:20|989.4||989.4||989.4||989.4||1000
1624456410000|2021-06-23 13:53:30|989.3|989|989.2|989|989.3|989|989.2|989|0
1624456420000|2021-06-23 13:53:40|989.4|989.1|989.8|989.1|989.9|989.3|989.4|989.1|3362
1624456430000|2021-06-23 13:53:50|990.1|989.2|990.2|989.7|990.2|989.7|990.1|989.2|564
1624456440000|2021-06-23 13:54:00|990.3|989.8|990.4|989.8|990.4|989.9|990|989.7|1412
1624456450000|2021-06-23 13:54:10|990|989.9|990.3|990|990.4|990.1|990|989.9|317
1624456460000|2021-06-23 13:54:20|990.4|990.1|990.4|990.1|990.6|990.4|990.4|990.1|746
1624456470000|2021-06-23 13:54:30|990.3|990|990.4|989.9|990.5|990|990.3|989.9|0
1624456480000|2021-06-23 13:54:40|990.3|989.8|990.5|989.9|990.5|989.9|990.2|989.8|185
1624456490000|2021-06-23 13:54:50|990.4|989.8|989.8|989.5|990.4|989.8|989.8|989.5|200
1624456500000|2021-06-23 13:55:00||989.4||989.2||989.4||989.2|0
1624456510000|2021-06-23 13:55:10|||||||||300
1624456520000|2021-06-23 13:55:20|990|989.6|990.5|990.2|990.6|990.2|990|989.6|8941
1624456560000|2021-06-23 13:56:00|990.4|990.1|989.9|989.3|990.4|990.1|989.3|989.2|35762
1624456570000|2021-06-23 13:56:10|990|989.4|989.8|989.4|990|989.5|989.8|989.4|2100
1624456580000|2021-06-23 13:56:20|989.9|989.5|990|989.4|990|989.8|989.9|989.4|232
1624456590000|2021-06-23 13:56:30|989.9||989.9||989.9||989.9||0
1624456600000|2021-06-23 13:56:40|989.8|989.5|989.9|989.7|990|989.8|989.8|989.5|1433
1624456610000|2021-06-23 13:56:50|989.8|989.5|989.8|989.4|989.8|989.5|989.8|989.4|550
1624456620000|2021-06-23 13:57:00||989.5||989.5||989.5||989.5|0
1624456630000|2021-06-23 13:57:10|990|989.6|990.3|989.8|990.4|990|989.8|989.6|1425
1624456640000|2021-06-23 13:57:20|990|990|990|989.6|990|990|990|989.6|265
1624456650000|2021-06-23 13:57:30|989.9|989.7|990|989.5|990|989.7|989.9|989.5|0
1624456660000|2021-06-23 13:57:40|989.9||989.9||989.9||989.9||0
1624456680000|2021-06-23 13:58:00|||||||||50
1624456690000|2021-06-23 13:58:10|990|989.6|989.9|989.6|990|989.6|989.9|989.6|703
1624456710000|2021-06-23 13:58:30|990|989.7|990.3|990|990.3|990|989.9|989.5|1515
1624456720000|2021-06-23 13:58:40|990.5|990.1|990.3|990|990.6|990.2|990.3|990|253
1624456730000|2021-06-23 13:58:50|990.5|990.1|990.5|989.9|991.4|990.5|990.3|989.9|25840
1624456740000|2021-06-23 13:59:00|990.4|990|990.4|989.8|990.4|990.4|990.4|989.8|3000
1624456750000|2021-06-23 13:59:10|990.3||990.3||990.3||990.3||0
1624456760000|2021-06-23 13:59:20|990.2|989.6|990.3|990|990.3|990.1|990.1|989.6|332
1624456770000|2021-06-23 13:59:30|990.2|989.8|990.1|989.7|990.2|989.8|990.1|989.7|1500
1624456780000|2021-06-23 13:59:40||990||989.7||990||989.7|275
1624456790000|2021-06-23 13:59:50|990.3|989.8|990.1|989.9|990.3|989.9|990.1|989.8|1464
1624456800000|2021-06-23 14:00:00|990|989.8|990|989.8|990|989.8|990|989.8|519
1624456810000|2021-06-23 14:00:10|989.9|989.7|990.2|989.7|990.2|990|989.9|989.6|4630
1624456820000|2021-06-23 14:00:20|990.1|989.9|990|989.4|990.2|989.9|990|989.2|2702
1624456830000|2021-06-23 14:00:30||989.5||989.7||989.7||989.5|0
1624456840000|2021-06-23 14:00:40|990.2|989.8|990.4|990.2|990.5|990.2|990.2|989.8|3420
1624456870000|2021-06-23 14:01:10|990.3|990.1|990.2|989.9|990.3|990.1|990.2|989.9|1080
1624456880000|2021-06-23 14:01:20|990.1|989.7|990.1|990|990.2|990|990.1|989.6|1523
1624456890000|2021-06-23 14:01:30|990.2||990.1||990.2||990.1||820
1624456910000|2021-06-23 14:01:50|990.2|989.8|990.1|989.7|990.2|989.8|990.1|989.7|925
1624456920000|2021-06-23 14:02:00|989.9|989.8|990.2|989.7|990.2|989.8|989.9|989.7|0
1624456930000|2021-06-23 14:02:10|990.1|989.8|989.8|989.2|990.1|989.8|989.7|989.2|1005
1624456940000|2021-06-23 14:02:20|989.9|989.3|989.8|989.4|990|989.4|989.8|989.3|1584
1624456950000|2021-06-23 14:02:30|989.7|989.2|989.7|989.2|989.7|989.2|989.7|989.2|0
1624456960000|2021-06-23 14:02:40|989.6||989.4||989.6||989.4||0
1624456970000|2021-06-23 14:02:50|989.3|989.1|989.4|989.1|989.4|989.1|988.9|988.4|6241
1624456980000|2021-06-23 14:03:00|989.3|989|989.1|988.6|989.3|989|989.1|988.6|501
1624456990000|2021-06-23 14:03:10|989|988.5|989|988.5|989|988.5|989|988.5|0
1624457000000|2021-06-23 14:03:20||988.7||988.7||988.7||988.7|0
1624457010000|2021-06-23 14:03:30|988.9|988.5|988.7|988.3|988.9|988.5|988.6|988.3|3700
1624457020000|2021-06-23 14:03:40||988.4||988.4||988.4||988.4|0
1624457030000|2021-06-23 14:03:50|988.6|988.3|988.7|988.3|988.7|988.3|988.6|988.3|0
1624457040000|2021-06-23 14:04:00|988.8|988.4|988.9|988.8|989|988.8|988.8|988.4|2300
1624457050000|2021-06-23 14:04:10|989|988.7|989.3|989|989.3|989|988.8|988.7|7602
1624457060000|2021-06-23 14:04:20|989.2|988.9|989.1|988.9|989.2|988.9|989|988.9|1928
1624457070000|2021-06-23 14:04:30|989||989.1||989.2||989||812
1624457080000|2021-06-23 14:04:40|989|989|989.3|989|989.4|989.1|989|988.9|5842
1624457100000|2021-06-23 14:05:00||989.1||989||989.1||989|500
1624457110000|2021-06-23 14:05:10|989.2|989.1|988.7|988.3|989.2|989.1|988.7|988.3|3715
1624457120000|2021-06-23 14:05:20|988.6|988.2|988.7|988.6|988.8|988.7|988.6|988.2|2712
1624457130000|2021-06-23 14:05:30|988.6|988.5|988.6|988.5|988.6|988.5|988.6|988.5|2448
1624457140000|2021-06-23 14:05:40|||||||||1608
1624457150000|2021-06-23 14:05:50|||||||||1853
1624457160000|2021-06-23 14:06:00|988.5|988.3|988|987.7|988.5|988.3|988|987.6|6764
1624457170000|2021-06-23 14:06:10|988.2|987.8|988.3|987.9|988.4|987.9|988|987.8|520
1624457180000|2021-06-23 14:06:20|988.1|987.7|988.1|987.6|988.3|987.7|988|987.6|296
1624457200000|2021-06-23 14:06:40||987.7||987.7||988||987.7|3000
1624457210000|2021-06-23 14:06:50|988|987.8|988|987.8|988|987.8|988|987.8|500
1624457220000|2021-06-23 14:07:00|988.1|987.9|988.6|988.1|988.7|988.1|988.1|987.9|1047
1624457240000|2021-06-23 14:07:20|988.2|988|988.2|988|988.2|988|988.2|988|957
1624457250000|2021-06-23 14:07:30|988.1|987.9|988|987.7|988.1|987.9|988|987.7|746
1624457270000|2021-06-23 14:07:50|987.9|987.6|987.9|987.5|987.9|987.6|987.6|987.5|2791
1624457280000|2021-06-23 14:08:00|988.3|987.6|988.2|988|988.5|988|988.2|987.6|5130
1624457290000|2021-06-23 14:08:10||987.9||987.9||987.9||987.9|0
1624457300000|2021-06-23 14:08:20|988.1|987.7|987.5|987.2|988.1|987.7|987.5|987|9852
1624457310000|2021-06-23 14:08:30|987.8|987.4|988.2|987.8|988.2|987.8|987.8|987.4|84
1624457320000|2021-06-23 14:08:40|988.3|988|988.4|988|988.4|988|988.1|987.8|1360
1624457330000|2021-06-23 14:08:50|988.5|988.1|988.2|988|988.5|988.2|988.2|988|747
1624457340000|2021-06-23 14:09:00|988.1|987.9|987.7|987.3|988.1|987.9|987.7|987.2|4322
1624457350000|2021-06-23 14:09:10|987.8|987.4|987.7|987.4|987.8|987.5|987.7|987.4|3501
1624457360000|2021-06-23 14:09:20|987.6|987.3|987.4|987.3|987.6|987.3|987.4|987.3|481
1624457370000|2021-06-23 14:09:30|987.5|987.4|987.5|987.4|987.6|987.4|987.4|987.3|420
1624457380000|2021-06-23 14:09:40|987.7|987.5|987.7|987.5|987.7|987.5|987.7|987.5|929
1624457390000|2021-06-23 14:09:50|987.8|987.6|987.8|987.5|987.8|987.6|987.8|987.5|747
1624457400000|2021-06-23 14:10:00|987.7|987.4|987.5|987.3|987.7|987.4|987.5|987.3|10081
1624457410000|2021-06-23 14:10:10|987.4|987.5|987.6|987.4|987.6|987.5|987.4|987.3|5095
1624457420000|2021-06-23 14:10:20|987.8|987.5|987.6|987.4|987.8|987.5|987.6|987.4|901
1624457430000|2021-06-23 14:10:30|987.5|987.3|987.3|987|987.6|987.3|987.3|986.8|14404
1624457440000|2021-06-23 14:10:40|987.2|986.8|987.1|986.8|987.3|986.8|987.1|986.7|446
1624457450000|2021-06-23 14:10:50|987|986.7|987|986.6|987.1|986.7|987|986.6|750
1624457460000|2021-06-23 14:11:00|986.9|986.5|986.6|986.1|986.9|986.5|986.6|986.1|0
1624457470000|2021-06-23 14:11:10||986.2||986.2||986.2||986.2|0
1624457490000|2021-06-23 14:11:30|986.5|986.3|986.7|986.4|987.1|986.7|986.5|986.2|5016
1624457500000|2021-06-23 14:11:40|986.6|986.3|986.6|986.3|986.6|986.3|986.4|986.3|1710
1624457510000|2021-06-23 14:11:50|986.7|986.4|986.6|986.4|987.5|987.1|986.6|986.4|8897
1624457520000|2021-06-23 14:12:00|986.8|986.5|986.9|986.4|986.9|986.6|986.6|986.4|760
1624457530000|2021-06-23 14:12:10|987|986.5|986.9|986.4|987.1|986.5|986.9|986.4|4371
1624457540000|2021-06-23 14:12:20|986.7|986.5|987.1|986.7|987.1|986.7|986.6|986.4|5267
1624457550000|2021-06-23 14:12:30|987.2|986.6|986.9|986.6|987.3|986.7|986.8|986.6|5280
1624457560000|2021-06-23 14:12:40|987.3|986.7|988.5|987.9|988.5|987.9|987.2|986.7|6060
1624457570000|2021-06-23 14:12:50|988.2|987.8|988.2|987.9|988.2|988.1|987.8|987.5|3832
1624457580000|2021-06-23 14:13:00|988.1|987.7|988|987.5|988.1|987.7|988|987.5|4
1624457590000|2021-06-23 14:13:10|987.9|987.7|988|987.7|988.2|988|987.8|987.7|10800
1624457600000|2021-06-23 14:13:20|||||||||5
1624457610000|2021-06-23 14:13:30|987.9|987.8|988|987.6|988.2|987.8|987.9|987.6|1302
1624457620000|2021-06-23 14:13:40|987.9||987.9||987.9||987.9||0
1624457630000|2021-06-23 14:13:50|988.3|987.7|988.1|988|988.4|988|988.1|987.7|5883
1624457640000|2021-06-23 14:14:00|988|987.8|988|987.7|988|987.8|988|987.7|900
1624457650000|2021-06-23 14:14:10|||||||||300
1624457660000|2021-06-23 14:14:20|987.9|987.8|988.4|987.9|988.4|988|987.9|987.8|6463
1624457670000|2021-06-23 14:14:30||988.1||988.1||988.1||987.9|203
1624457680000|2021-06-23 14:14:40|988.5|988.2|988.3|988.1|988.6|988.4|988.3|988.1|2895
1624457710000|2021-06-23 14:15:10|988.4|988.2|988.4|988.2|988.4|988.2|988.4|988.2|1078
1624457720000|2021-06-23 14:15:20|988.3|988|988.3|988|988.3|988|988.1|988|2500
1624457730000|2021-06-23 14:15:30||988.1||988||988.1||988|1600
1624457740000|2021-06-23 14:15:40|988.4|988.1|988.5|988.3|988.6|988.5|988.4|988.1|5628
1624457750000|2021-06-23 14:15:50|988.6|988.4|988.6|988.5|988.6|988.5|988.6|988.4|30
1624457760000|2021-06-23 14:16:00|988.7|988.6|988.8|988.5|989|988.6|988.7|988.5|1500
1624457770000|2021-06-23 14:16:10|988.7|988.4|988.6|988|988.7|988.4|988.5|987.8|2500
1624457780000|2021-06-23 14:16:20||988.1||988.1||988.1||988.1|1000
1624457790000|2021-06-23 14:16:30|988.7|988.2|988.8|988.6|988.8|988.6|988.6|988.2|761
1624457800000|2021-06-23 14:16:40|988.7|988.5|988.8|988.3|988.8|988.5|988.7|988.3|248
1624457810000|2021-06-23 14:16:50||988.5||988.6||988.6||988.5|250
1624457820000|2021-06-23 14:17:00|988.9|988.7|988.8|988.6|988.9|988.7|988.8|988.6|825
1624457840000|2021-06-23 14:17:20|988.7|988.4|988.9|988.6|988.9|988.7|988.7|988.3|3433
1624457860000|2021-06-23 14:17:40|989.1|988.7|989.4|989|989.4|989|989.1|988.7|603
1624457880000|2021-06-23 14:18:00|989.3||989.3||989.3||989.3||230
1624457890000|2021-06-23 14:18:10|989.2|988.9|989.1|988.7|989.2|988.9|988.9|988.7|911
1624457910000|2021-06-23 14:18:30|989|988.6|988|987.7|989|988.7|988|987.7|4438
1624457920000|2021-06-23 14:18:40|987.9|988.1|989|988.5|989.1|988.5|987.8|987.7|5014
1624457930000|2021-06-23 14:18:50|989.1|988.6|989.2|988.6|989.2|988.6|989.1|988.6|0
1624457940000|2021-06-23 14:19:00|989.1|989|989.1|988.7|989.1|989|989.1|988.7|100
1624457960000|2021-06-23 14:19:20|989|988.8|989.5|989.2|989.8|989.3|988.8|988.8|11044
1624457970000|2021-06-23 14:19:30|989.6|989.1|989.8|989.5|989.8|989.6|989.6|989.1|3194
1624457980000|2021-06-23 14:19:40|989.7|989.6|989.8|989.4|989.8|989.6|989.7|989.4|3
1624457990000|2021-06-23 14:19:50|990|989.5|989.8|989.4|990|989.6|989.8|989.4|3000
1624458000000|2021-06-23 14:20:00|989.7|989.3|989.2|989.1|989.7|989.3|989.2|988.6|1789
1624458010000|2021-06-23 14:20:10|989.1|989|988.7|988.3|989.1|989|988.7|988.3|3300
1624458040000|2021-06-23 14:20:40|988.6|988.4|988.5|988.3|988.6|988.4|988.5|988.3|1770
1624458050000|2021-06-23 14:20:50|988.4||988.4||988.5||988.4||3009
1624458060000|2021-06-23 14:21:00|||||||||340
1624458080000|2021-06-23 14:21:20|988.5|988.1|988.3|988|988.5|988.2|988.2|988|4819
1624458090000|2021-06-23 14:21:30|988.1|987.8|988|987.4|988.1|987.8|987.6|987.4|8171
1624458100000|2021-06-23 14:21:40|987.8||987.8||987.8||987.8||0
1624458110000|2021-06-23 14:21:50|988|987.5|987.8|987.6|988.1|987.7|987.8|987.5|285
1624458120000|2021-06-23 14:22:00|987.7|987.4|987.7|987.4|987.8|987.4|987.7|987.4|475
1624458130000|2021-06-23 14:22:10|987.6|987.3|987.4|987.1|987.7|987.4|987.4|987.1|358
1624458140000|2021-06-23 14:22:20||987||987||987||987|0
1624458150000|2021-06-23 14:22:30|987.3|986.9|987.6|987.3|987.7|987.4|986.8|986.5|8792
1624458160000|2021-06-23 14:22:40|987.5|987.2|987.6|987.3|987.6|987.3|987.5|987.2|1191
1624458180000|2021-06-23 14:23:00|987.7|987.4|987.9|987.6|988|987.7|987.6|987.4|1485
1624458190000|2021-06-23 14:23:10|988|987.7|987.9|987.6|988.3|987.8|987.9|987.6|7673
1624458200000|2021-06-23 14:23:20|987.8|987.5|987.4|987|987.8|987.5|987.4|987|51
1624458210000|2021-06-23 14:23:30|987.3|986.9|987.4|986.9|987.6|987|987.3|986.8|1276
1624458220000|2021-06-23 14:23:40|987.3||987.3||987.3||987.3||0
1624458230000|2021-06-23 14:23:50|987.5|987|987.5|987.2|987.8|987.3|987.5|987|732
1624458240000|2021-06-23 14:24:00|987.4|987.1|987.4|987.1|987.5|987.1|987.4|987|950
1624458250000|2021-06-23 14:24:10|987.3|987|986.9|986.5|987.3|987|986.8|986.5|1073
1624458260000|2021-06-23 14:24:20||986.4||986.2||986.4||986.2|0
1624458270000|2021-06-23 14:24:30|987|986.3|986.8|986.5|987.3|986.5|986.8|986.3|2000
1624458280000|2021-06-23 14:24:40|987|986.6|987.4|986.8|987.5|987|986.8|986.6|1363
1624458290000|2021-06-23 14:24:50|987.3|986.7|987.2|986.6|987.3|986.7|987.2|986.6|0
1624458300000|2021-06-23 14:25:00|987.1|986.9|986.4|986|987.2|986.9|986.3|986|1009
1624458310000|2021-06-23 14:25:10|986.3|985.8|986|985.4|986.3|985.8|986|985.4|3208
1624458320000|2021-06-23 14:25:20|985.8||985.8||985.8||985.8||0
1624458330000|2021-06-23 14:25:30|986|985.5|986.2|985.7|986.3|985.7|985.8|985.5|1599
1624458340000|2021-06-23 14:25:40|986.1|985.6|986|985.6|986.1|985.6|986|985.6|0
1624458350000|2021-06-23 14:25:50|985.9|985.5|985.9|985.4|985.9|985.5|985.9|985.4|0
1624458370000|2021-06-23 14:26:10||985.8||985.6||985.8||985.4|10
1624458380000|2021-06-23 14:26:20|985.8|985.5|985.7|985.4|985.9|985.6|985.7|985.4|51
1624458390000|2021-06-23 14:26:30|985.6|985.5|985.7|985.4|985.7|985.5|985.6|985.4|154
1624458400000|2021-06-23 14:26:40|985.8|985.5|985.8|985.4|985.8|985.5|985.6|985.4|600
1624458420000|2021-06-23 14:27:00|985.9|985.8|986.5|986|986.5|986|985.8|985.5|12543
1624458430000|2021-06-23 14:27:10|986.4|986.1|986.4|986.1|986.4|986.1|986.4|986.1|0
1624458450000|2021-06-23 14:27:30|986.5|986.2|986.4|986.3|986.5|986.3|986.4|986.2|1144
1624458460000|2021-06-23 14:27:40||986.2||986.2||986.2||986.2|0
1624458470000|2021-06-23 14:27:50|986.5|986.3|987.1|986.7|987.1|986.7|986.5|986.3|678
1624458480000|2021-06-23 14:28:00|987|986.6|986.7|986.6|987.1|986.6|986.6|986.5|588
1624458490000|2021-06-23 14:28:10|987||986.9||987||986.9||40
1624458500000|2021-06-23 14:28:20|987|986.9|987.1|987|987.1|987|987|986.9|1781
1624458510000|2021-06-23 14:28:30|987.2|987.1|987.2|987.1|987.8|987.3|987.2|987|2825
1624458520000|2021-06-23 14:28:40|987.1|987|987.2|986.9|987.2|987|987|986.9|3098
1624458530000|2021-06-23 14:28:50|987.3|987|987.4|987.3|987.8|987.3|987.2|987|2734
1624458540000|2021-06-23 14:29:00|987.5|987.2|987.9|987.6|988.2|987.7|987.5|987|4307
1624458550000|2021-06-23 14:29:10|987.8|987.5|987.9|987.4|987.9|987.5|987.8|987.4|37
1624458560000|2021-06-23 14:29:20|987.8|987.3|987.8|987.4|987.8|987.4|987.8|987.3|0
1624458590000|2021-06-23 14:29:50|987.9|987.5|987.8|987.5|987.9|987.6|987.8|987.5|1630
1624458600000|2021-06-23 14:30:00|987.9|987.6|988.1|987.7|988.2|987.8|987.9|987.6|1116
1624458610000|2021-06-23 14:30:10|988.4|987.8|988.4|988|988.6|988.1|988.1|987.8|2425
1624458620000|2021-06-23 14:30:20|988.6|988.1|988.8|988.5|988.8|988.6|988.4|988.1|5590
1624458630000|2021-06-23 14:30:30|988.9|988.6|989|988.6|989|988.7|988.9|988.5|988
1624458640000|2021-06-23 14:30:40|988.8|988.5|988.7|988.3|988.8|988.5|988.6|988.3|387
1624458650000|2021-06-23 14:30:50|988.6|988.4|988.5|988.2|988.7|988.4|988.4|988.2|1530
1624458660000|2021-06-23 14:31:00|988.4|988.3|988.9|988.4|988.9|988.4|988.4|988.3|292
1624458670000|2021-06-23 14:31:10|988.7|988.3|988.2|987.7|988.7|988.3|988.2|987.6|4860
1624458680000|2021-06-23 14:31:20|988.3|987.8|988.2|988|988.3|988|988.2|987.8|2000
1624458690000|2021-06-23 14:31:30||987.8||987.7||987.8||987.7|4
1624458700000|2021-06-23 14:31:40|988.1|987.8|988.3|987.8|988.4|988.1|988.1|987.8|3625
1624458710000|2021-06-23 14:31:50|988.2|987.7|988.2|987.9|988.2|987.9|988.1|987.7|1496
1624458720000|2021-06-23 14:32:00||988||988||988.1||988|200
1624458730000|2021-06-23 14:32:10|988|987.8|988.7|988.3|988.9|988.4|988|987.8|2614
1624458740000|2021-06-23 14:32:20|988.6|988.4|988.4|988|989.4|988.8|988.4|988|9359
1624458750000|2021-06-23 14:32:30|988.5|988.1|988|987.7|988.8|988.3|988|987.6|5644
1624458760000|2021-06-23 14:32:40|988.1|987.6|988.2|987.6|988.2|987.8|988.1|987.5|718
1624458770000|2021-06-23 14:32:50|988.1|988.2|987.9|987.4|988.3|988.2|987.9|987.4|11260
1624458780000|2021-06-23 14:33:00|987.8|987.3|987.6|987.3|987.8|987.4|987.6|987.2|500
1624458790000|2021-06-23 14:33:10|987.5|987.2|987.4|987|987.5|987.2|987.4|987|0
1624458800000|2021-06-23 14:33:20|987.2|986.9|986.7|986.3|987.2|986.9|986.7|986.2|1909
1624458810000|2021-06-23 14:33:30|986.6||986.6||986.6||986.6||0
1624458820000|2021-06-23 14:33:40|986.7|986.4|986.9|986.6|987.1|986.7|986.7|986.4|2753
1624458830000|2021-06-23 14:33:50|987|986.7|986.9|986.7|987|986.7|986.9|986.7|0
1624458840000|2021-06-23 14:34:00|986.8|986.4|986.9|986.5|986.9|986.6|986.7|986.2|2440
1624458850000|2021-06-23 14:34:10|986.8|986.4|986.9|986.7|986.9|986.7|986.7|986.4|684
1624458860000|2021-06-23 14:34:20|987|986.8|987.3|986.9|987.4|986.9|987|986.8|1327
1624458870000|2021-06-23 14:34:30|987.2|986.8|987.2|986.9|987.2|986.9|987.1|986.7|1949
1624458880000|2021-06-23 14:34:40|987.4|987|986.8|986.2|987.4|987.1|986.8|986.2|3522
1624458900000|2021-06-23 14:35:00|986.7|986.1|986.6|986|986.7|986.1|986.6|986|0
1624458910000|2021-06-23 14:35:10|986.5||986.4||986.5||986.4||0
1624458920000|2021-06-23 14:35:20|986.5|986.1|986.1|985.8|986.6|986.2|986.1|985.8|5506
1624458930000|2021-06-23 14:35:30|986|985.6|985.6|985.2|986|985.6|985.4|985.2|12651
1624458940000|2021-06-23 14:35:40|985.7|985.4|985.8|985.6|986|985.8|985.7|985.4|5788
1624458950000|2021-06-23 14:35:50|986|985.7|985.9|985.6|986|985.7|985.9|985.6|962
1624458960000|2021-06-23 14:36:00|986|985.7|985.9|985.6|986|985.7|985.9|985.6|1280
1624458970000|2021-06-23 14:36:10|986|985.7|986.1|985.6|986.1|985.7|985.7|985.6|4253
1624458980000|2021-06-23 14:36:20|986|985.4|985.8|985.4|986|985.4|985.7|985.4|415
1624458990000|2021-06-23 14:36:30|985.7|985.3|985.7|985.4|985.8|985.4|985.6|985.2|100
1624459000000|2021-06-23 14:36:40||985.3||985.3||985.3||985.3|0
1624459010000|2021-06-23 14:36:50|986|985.4|985.9|985.6|986|985.6|985.9|985.4|5000
1624459020000|2021-06-23 14:37:00|986|985.7|985.7|985.3|986.1|985.8|985.7|985.3|1740
1624459030000|2021-06-23 14:37:10|985.6|985.4|985.7|985.4|985.7|985.4|985.6|985.3|0
1624459040000|2021-06-23 14:37:20|985.6|985.3|985.7|985.3|985.7|985.3|985.6|985.3|0
1624459050000|2021-06-23 14:37:30|985.6|985.5|985.6|985.3|985.7|985.5|985.6|985.3|70
1624459070000|2021-06-23 14:37:50|985.3|985.2|983.3|982.7|985.3|985.2|983|982.6|48096
1624459080000|2021-06-23 14:38:00|983.2|982.6|983.4|982.8|983.4|982.8|982.4|982|8550
1624459090000|2021-06-23 14:38:10|983.5|982.9|983.7|983.1|983.7|983.4|983.5|982.9|2098
1624459100000|2021-06-23 14:38:20|983.8|983.6|984.4|983.9|984.5|984.2|983.6|983.1|12309
1624459110000|2021-06-23 14:38:30|984.3|983.7|984|983.4|984.3|983.7|983.8|983.4|5210
1624459120000|2021-06-23 14:38:40|984.1|983.5|983.8|983.4|984.5|984.4|983.8|983.4|11981
1624459130000|2021-06-23 14:38:50|983.9|983.5|983.4|982.9|983.9|983.5|983.4|982.9|7380
1624459140000|2021-06-23 14:39:00|983.3|983|983.3|982.9|983.4|983.1|983.3|982.9|2315
1624459150000|2021-06-23 14:39:10|983.2|983|983.4|983.2|984.2|983.4|983.2|982.9|4583
1624459160000|2021-06-23 14:39:20|983.7|983.3|983.6|983.2|983.9|983.3|983.6|983.2|1357
1624459180000|2021-06-23 14:39:40|983.9|983.3|983.9|983.4|983.9|983.7|983.5|983.2|5856
1624459190000|2021-06-23 14:39:50||983.3||983.3||983.3||983.3|0
1624459200000|2021-06-23 14:40:00|983.7||983.6||983.9||983.6||0
1624459210000|2021-06-23 14:40:10|983.5|983.4|982.8|982|983.6|983.4|982.8|982|7224
1624459220000|2021-06-23 14:40:20|982.7|982.1|982.5|982.2|982.7|982.3|982.5|982.1|1692
1624459230000|2021-06-23 14:40:30|982.7|982.3|983.1|982.5|983.2|982.8|982.7|982.3|2727
1624459240000|2021-06-23 14:40:40|983|982.6|982.9|982.6|983.1|982.7|982.9|982.5|1342
1624459250000|2021-06-23 14:40:50|983.2|983.1|983|982.6|983.2|983.1|982.9|982.6|10000
1624459260000|2021-06-23 14:41:00|982.7|982.5|982.5|982.1|982.7|982.5|982.1|982|9716
1624459270000|2021-06-23 14:41:10|982.6|982|982.5|982.4|982.7|982.5|982.5|982|5552
1624459280000|2021-06-23 14:41:20|982.4|982.3|982.5|982.2|982.7|982.3|982.4|982.1|2949
1624459300000|2021-06-23 14:41:40|982.8|982.3|982.5|982.3|983.2|982.7|982.5|982.3|8620
1624459320000|2021-06-23 14:42:00|982.7|982.1|982.7|982.2|982.8|982.3|982.4|982.1|4835
1624459330000|2021-06-23 14:42:10|982.6|982.1|982.3|982|982.6|982.2|982.3|982|1639
1624459340000|2021-06-23 14:42:20|982.2|981.8|982|981.5|982.2|981.8|982|981.5|401
1624459350000|2021-06-23 14:42:30|981.9|981.3|981.7|981.3|981.9|981.3|981.7|981.2|18
1624459360000|2021-06-23 14:42:40|981.6|981.4|981.5|981.1|981.6|981.4|981.5|981|28
1624459370000|2021-06-23 14:42:50|981.4|981.2|981.5|981.1|981.5|981.4|981.4|981.1|761
1624459380000|2021-06-23 14:43:00|981.4|981.2|981.4|981.1|981.5|981.2|981.4|981.1|923
1624459390000|2021-06-23 14:43:10|981.3|981|981.2|981|981.3|981|981.2|981|81
1624459400000|2021-06-23 14:43:20|981.3|981.1|981|980.5|981.3|981.2|981|980.4|4487
1624459410000|2021-06-23 14:43:30||980.3||980.4||980.4||980.3|550
1624459420000|2021-06-23 14:43:40|980.9|980.5|980.9|980.5|980.9|980.5|980.9|980.4|30
1624459430000|2021-06-23 14:43:50|981|980.6|981.5|981|981.6|981.2|981|980.6|6281
1624459440000|2021-06-23 14:44:00|981.6|981.3|981.9|981.3|982.5|981.9|981.6|981.3|3174
1624459450000|2021-06-23 14:44:10|982.2|982.1|979.7|979.1|982.3|982.1|979.4|979|107854
1624459460000|2021-06-23 14:44:20|979.8|979|979.6|979.1|980.4|980|979.6|979|4053
1624459470000|2021-06-23 14:44:30|979.7|979.3|980|979.7|980.1|979.8|979.6|979.3|2999
1624459480000|2021-06-23 14:44:40|980.1|979.8|980|979.7|980.1|979.9|980|979.7|1829
1624459490000|2021-06-23 14:44:50||979.6||979.6||979.6||979.6|1250
1624459500000|2021-06-23 14:45:00|980.1|979.7|979.9|979.6|980.1|980|979.9|979.6|3249
1624459510000|2021-06-23 14:45:10|980.2|979.7|980.1|979.7|980.2|979.9|979.8|979.7|8769
1624459520000|2021-06-23 14:45:20|980.2|979.8|980|979.7|980.4|979.8|980|979.7|6672
1624459530000|2021-06-23 14:45:30|979.9|979.6|979.4|979|980|979.6|979.4|979|16380
1624459540000|2021-06-23 14:45:40|979.3|979.1|980|979.6|980|979.6|979.3|979.1|4792
1624459550000|2021-06-23 14:45:50|979.9|979.5|979.9|979.6|980|979.6|979.9|979.2|3625
1624459560000|2021-06-23 14:46:00|979.8|979.4|979.6|979.3|979.8|979.4|979.6|979.3|3
1624459570000|2021-06-23 14:46:10||979.4||979.3||979.4||979.3|764
1624459580000|2021-06-23 14:46:20|979.5|979|979.3|979|979.5|979|979.3|979|3160
1624459590000|2021-06-23 14:46:30|979.2|978.8|978.9|978.3|979.3|979|978.8|978.2|3505
1624459600000|2021-06-23 14:46:40|978.8|978.8|978.8|978.4|978.8|978.8|978.8|978.4|3998
1624459610000|2021-06-23 14:46:50|979.1|978.5|978.7|978.4|979.1|978.9|978.7|978.4|19305
1624459620000|2021-06-23 14:47:00|978.6|978.2|978.4|978.1|978.7|978.4|978.4|978|1775
1624459630000|2021-06-23 14:47:10|978.6|978|978.7|978.2|978.8|978.2|978.6|978|28
1624459640000|2021-06-23 14:47:20|978.6|978.1|978.6|978.1|978.7|978.2|978.6|978|703
1624459650000|2021-06-23 14:47:30|978.5|978.2|978.5|978.2|978.5|978.2|978.5|978.2|0
1624459660000|2021-06-23 14:47:40|978.6|978.3|978.7|978.6|978.7|978.6|978.5|978.2|6190
1624459670000|2021-06-23 14:47:50|978.9|978.7|979.1|978.7|979.1|978.8|978.7|978.6|4800
1624459690000|2021-06-23 14:48:10|979|978.6|978.4|978.1|979|978.6|978.4|978|1423
1624459700000|2021-06-23 14:48:20|978.3|978.2|978.3|978|978.4|978.2|978|977.9|17066
1624459710000|2021-06-23 14:48:30|978|977.9|978.3|978|978.3|978.1|978|977.8|7894
1624459720000|2021-06-23 14:48:40|978|977.9|977.7|977.2|978|977.9|977.1|977|20095
1624459730000|2021-06-23 14:48:50||977.3||977.3||977.3||977.3|0
1624459740000|2021-06-23 14:49:00|977.9|977.4|977.7|977.2|978|977.7|977.7|977.1|1284
1624459750000|2021-06-23 14:49:10|977.9|977.7|979.6|979.1|979.8|979.2|977.8|977.7|57885
1624459760000|2021-06-23 14:49:20|979.3|979.2|979.6|979.1|979.6|979.4|979.3|979|4328
1624459770000|2021-06-23 14:49:30|979.7|979.2|979.6|979.4|979.9|979.4|979.6|979.2|2449
1624459780000|2021-06-23 14:49:40|979.5|979.2|979.5|979.2|979.9|979.4|979.4|979|8838
1624459790000|2021-06-23 14:49:50|979.7|979.3|979.5|979.2|979.7|979.3|979.5|979.2|82
1624459800000|2021-06-23 14:50:00|979.6|979.1|979.4|979.1|979.7|979.2|979.1|979|4543
1624459810000|2021-06-23 14:50:10|979.6|979|979.8|979.3|980|979.7|979.6|979|5878
1624459820000|2021-06-23 14:50:20||979.4||979.5||979.5||979.4|0
1624459830000|2021-06-23 14:50:30|979.7|979.6|979.6|979.4|979.9|979.7|979.5|979.1|9992
1624459840000|2021-06-23 14:50:40|979.8|979.1|979.8|979.2|979.8|979.2|979.7|979.1|2
1624459850000|2021-06-23 14:50:50|979.7|979|979.4|979|979.7|979|979.3|979|1150
1624459860000|2021-06-23 14:51:00|979.3|979.1|979.3|979|979.4|979.3|979.1|979|1953
1624459870000|2021-06-23 14:51:10|979.6|979.5|980|979.5|980|979.5|979.6|979.5|13405
1624459880000|2021-06-23 14:51:20|979.9|979.3|979.9|979.3|980|979.7|979.4|979.2|65703
1624459890000|2021-06-23 14:51:30|980|979.4|980.4|980.1|980.4|980.1|980|979.4|2222
1624459900000|2021-06-23 14:51:40|980.5|980|980.7|980.4|981|980.5|980.4|980|2468
1624459920000|2021-06-23 14:52:00|980.6|980.3|980.7|980.2|980.7|980.3|980.5|980.1|481
1624459930000|2021-06-23 14:52:10|980.4|980.3|980.6|980.1|981.6|981|980.4|980.1|9229
1624459940000|2021-06-23 14:52:20|980.8|980.2|981.7|981.1|982|981.5|980.8|980.2|5913
1624459950000|2021-06-23 14:52:30|981.6|981.2|981.9|981.4|981.9|981.4|981.4|981.1|2628
1624459960000|2021-06-23 14:52:40|982|981.6|982.6|982.2|982.6|982.2|981.9|981.6|4611
1624459970000|2021-06-23 14:52:50|982.5|982|982.4|981.9|982.5|982|982.3|981.9|452
1624459980000|2021-06-23 14:53:00|982.3|981.8|981.9|981.5|982.3|981.8|981.6|981.5|1640
1624459990000|2021-06-23 14:53:10|981|980.9|981.6|981.1|981.9|981.3|981|980.9|15249
1624460000000|2021-06-23 14:53:20|981.7|981.2|982.6|982|982.6|982.1|981.6|981.2|7746
1624460010000|2021-06-23 14:53:30|982.7||982.7||982.7||982.7||0
1624460020000|2021-06-23 14:53:40||982.1||982.1||982.1||982.1|550
1624460030000|2021-06-23 14:53:50|982.6|982|981.8|981.3|982.6|982|981.6|981.3|1529
1624460040000|2021-06-23 14:54:00|981.7|981.2|981.7|981.2|981.7|981.2|981.7|981.2|0
1624460060000|2021-06-23 14:54:20||981.3||981.3||981.3||981.3|0
1624460070000|2021-06-23 14:54:30|981.6|981.4|981.3|980.8|981.6|981.4|981.3|980.8|373
1624460080000|2021-06-23 14:54:40|981.2|980.7|981.2|980.6|981.2|980.7|981.2|980.6|150
1624460090000|2021-06-23 14:54:50|981.1||981.1||981.1||981.1||0
1624460100000|2021-06-23 14:55:00|980.9|980.5|980.7|980.1|980.9|980.5|980.7|980.1|0
1624460110000|2021-06-23 14:55:10|980.6|980|980.5|980|980.7|980.1|980.5|980|1950
1624460120000|2021-06-23 14:55:20|980.4|979.9|980.2|979.8|980.4|979.9|980.2|979.8|1651
1624460130000|2021-06-23 14:55:30|980.1|979.9|979.5|978.9|980.1|979.9|979.5|978.9|1253
1624460140000|2021-06-23 14:55:40|979.4|978.8|978.3|977.8|979.4|978.8|978.3|977.8|4950
1624460150000|2021-06-23 14:55:50|978.2|977.7|977.7|977.1|978.2|978.1|977.7|977.1|3985
1624460160000|2021-06-23 14:56:00|977.8|977.2|977.3|977.2|977.8|977.2|977.3|977|1896
1624460170000|2021-06-23 14:56:10|977.4|977|977.7|977.2|977.7|977.2|977.3|976.9|9100
1624460180000|2021-06-23 14:56:20|977.8|977.6|978.2|977.7|978.3|977.8|977.8|977.6|1508
1624460190000|2021-06-23 14:56:30|977.9|977.6|977.6|977.4|977.9|977.7|977.6|977.4|1201
1624460200000|2021-06-23 14:56:40|977.5|977.3|977.5|977|977.5|977.3|977.1|976.6|1690
1624460210000|2021-06-23 14:56:50|977.4|977.1|977.7|977.1|977.8|977.3|977.3|977|5973
1624460220000|2021-06-23 14:57:00|977.6|977.4|977.5|977.1|977.6|977.4|977.5|977.1|999
1624460230000|2021-06-23 14:57:10|977.4|977.2|977.8|977.3|977.8|977.4|977.4|977.1|886
1624460250000|2021-06-23 14:57:30|977.7|977.2|977.1|976.8|977.7|977.2|976.9|976.5|4979
1624460260000|2021-06-23 14:57:40|977.2|976.9|976.8|976.1|977.2|977.1|976.8|976|2964
1624460270000|2021-06-23 14:57:50|976.7|976|976.7|976.3|976.9|976.6|976.6|976|7938
1624460280000|2021-06-23 14:58:00|976.8|976.4|977|976.5|977.1|976.9|976.8|976.4|6539
1624460290000|2021-06-23 14:58:10|977.1|976.7|977.1|976.9|977.1|977|977.1|976.7|8942
1624460300000|2021-06-23 14:58:20|977|977|976.4|976|977|977|976.4|976|5446
1624460310000|2021-06-23 14:58:30|976.3|975.8|976.4|976.1|976.4|976.1|976.1|975.7|3640
1624460320000|2021-06-23 14:58:40|976.7|976.2|976.8|976.4|977.1|976.8|976.4|976.2|4531
1624460330000|2021-06-23 14:58:50|976.7|976.3|976.1|975.7|976.7|976.5|976|975.7|21703
1624460340000|2021-06-23 14:59:00|976|975.8|976|975.7|976.1|975.8|976|975.7|1356
1624460350000|2021-06-23 14:59:10|975.9|975.5|975.3|975|976|975.5|975.3|975|19632
1624460360000|2021-06-23 14:59:20|975.2|975.1|975.3|975|975.5|975.4|975.1|975|12376
1624460370000|2021-06-23 14:59:30|975.2|975.1|975.4|975|975.4|975.2|975.2|975|3105
1624460380000|2021-06-23 14:59:40|975.3|975.1|975.1|974.7|975.3|975.1|974.8|974.2|38438
1624460390000|2021-06-23 14:59:50|974.9|974.8|975.6|975.4|975.6|975.4|974.9|974.7|18822
1624460400000|2021-06-23 15:00:00|975.7|975.5|975.7|975.4|976.1|975.8|975.7|975.4|3608
1624460410000|2021-06-23 15:00:10|975.6|975.2|975.9|975.5|976.1|975.7|975|974.8|15779
1624460420000|2021-06-23 15:00:20|976|975.6|975.7|975.5|976.3|975.7|975.7|975.4|2502
1624460430000|2021-06-23 15:00:30|975.8|975.6|975.6|975.4|975.9|975.6|975.6|975.4|2170
1624460440000|2021-06-23 15:00:40|975.7|975.5|975.6|975.4|975.7|975.5|975.6|975.4|4531
1624460450000|2021-06-23 15:00:50|975.9|975.5|975.8|975.5|975.9|975.6|975.8|975.5|1635
1624460460000|2021-06-23 15:01:00|975.9|975.6|976|975.7|976.9|976.3|975.9|975.4|5763
1624460470000|2021-06-23 15:01:10||975.8||975.7||975.8||975.7|0
1624460480000|2021-06-23 15:01:20|975.9|975.6|975.7|975.4|975.9|975.6|975.7|975.2|362
1624460490000|2021-06-23 15:01:30|975.6|975.5|975.7|975.2|975.7|975.6|975.5|975.2|3466
1624460500000|2021-06-23 15:01:40|975.6|975.4|975.6|975.4|975.6|975.4|975.6|975.4|0
1624460510000|2021-06-23 15:01:50|975.7|975.5|975.6|975.3|975.7|975.5|975.5|975.3|2935
1624460520000|2021-06-23 15:02:00|975.5|975.4|975.6|975.4|975.6|975.4|975.5|975.3|704
1624460530000|2021-06-23 15:02:10|975.7|975.5|975.9|975.5|976|975.8|975.7|975.4|5684
1624460540000|2021-06-23 15:02:20|975.8|975.8|975.8|975.5|975.8|975.8|975.8|975.5|100
1624460550000|2021-06-23 15:02:30|975.7||975.7||975.7||975.7||0
1624460560000|2021-06-23 15:02:40|975.6|975.4|975.3|975.2|975.7|975.4|975.3|975.2|2167
1624460570000|2021-06-23 15:02:50|975.5|975.3|975.3|975|975.5|975.3|975.3|975|1922
1624460580000|2021-06-23 15:03:00|975.5|975.1|976.4|976|976.6|976.2|975.4|975.1|8318
1624460590000|2021-06-23 15:03:10|976.3|975.9|976|975.5|976.3|975.9|976|975.5|699
1624460600000|2021-06-23 15:03:20|975.9|975.6|976.3|975.8|976.3|975.9|975.9|975.5|202
1624460610000|2021-06-23 15:03:30|976.4|975.9|977|976.6|977.1|976.6|976.4|975.9|556
1624460620000|2021-06-23 15:03:40|977.1||977||977.1||977||0
1624460630000|2021-06-23 15:03:50|977.1|976.7|977.1|976.7|977.1|976.9|977|976.7|1613
1624460650000|2021-06-23 15:04:10|977|976.6|977.1|976.8|977.1|977|977|976.6|170
1624460660000|2021-06-23 15:04:20|977|976.7|977|976.5|977|976.7|977|976.5|400
1624460670000|2021-06-23 15:04:30|976.8|976.4|977|976.5|977.1|976.7|976.6|976.1|965
1624460680000|2021-06-23 15:04:40|977.1|976.6|977.1|976.8|977.1|976.9|977|976.6|123
1624460690000|2021-06-23 15:04:50|977.2|976.9|977.5|977.2|977.7|977.2|977.2|976.9|2007
1624460700000|2021-06-23 15:05:00|977.6|977.5|977.3|977|977.7|977.5|977.3|977|3500
1624460710000|2021-06-23 15:05:10|977.5|977.1|977.5|977|977.7|977.4|977.4|977|568
1624460720000|2021-06-23 15:05:20|977.4|976.9|977.2|976.9|977.5|976.9|977.1|976.6|10799
1624460730000|2021-06-23 15:05:30|977.4|977|978.4|978|978.4|978|977.4|977|5162
1624460740000|2021-06-23 15:05:40|978.3|978.1|978.3|978|978.3|978.1|978.2|977.9|965
1624460750000|2021-06-23 15:05:50|978.2||978.2||978.2||978.2||0
1624460760000|2021-06-23 15:06:00|978.3||978.3||978.3||978.3||500
1624460770000|2021-06-23 15:06:10|978.2|978.1|978.3|977.9|978.3|978.1|978.1|977.9|2279
1624460780000|2021-06-23 15:06:20|978.4|978|978.8|978.4|979|978.8|978.4|978|2794
1624460790000|2021-06-23 15:06:30|978.7|978.3|978.7|978.4|978.7|978.4|978.5|978.2|734
1624460800000|2021-06-23 15:06:40|978.8|978.5|978.5|978.3|979.4|978.9|978.5|978.3|8590
1624460810000|2021-06-23 15:06:50|978.4|978.2|978.6|978.2|978.7|978.3|978.3|978|2695
1624460820000|2021-06-23 15:07:00|978.5|978.3|978|977.7|978.5|978.3|978|977.7|414
1624460830000|2021-06-23 15:07:10|978.3|977.8|978.4|978|978.4|978|978.3|977.8|520
1624460840000|2021-06-23 15:07:20|978.5|978.1|978.8|978.5|979.1|978.6|978.5|978.1|1156
1624460850000|2021-06-23 15:07:30|978.7|978.4|979|978.3|979.1|978.4|978.6|978.2|695
1624460860000|2021-06-23 15:07:40|978.9|978.2|978.2|978|978.9|978.2|978.2|978|848
1624460870000|2021-06-23 15:07:50|978.1|977.8|978|977.7|978.2|977.8|978|977.6|1363
1624460880000|2021-06-23 15:08:00|978.1|977.8|978.2|977.8|978.2|977.8|978|977.8|295
1624460890000|2021-06-23 15:08:10|977.9|977.7|977.7|977.4|977.9|977.7|977.7|977.3|1172
1624460900000|2021-06-23 15:08:20||977.5||977.5||977.5||977.4|0
1624460910000|2021-06-23 15:08:30|977.6||977.6||977.6||977.6||0
1624460920000|2021-06-23 15:08:40|977.7|977.6|977.7|977.6|977.9|977.7|977.7|977.6|2885
1624460930000|2021-06-23 15:08:50|977.9|977.7|978|977.7|978.1|978|977.9|977.7|6135
1624460940000|2021-06-23 15:09:00|978.1||978||978.1||978||0
1624460950000|2021-06-23 15:09:10|977.9|977.6|978.1|977.6|978.6|978.1|977.6|977.4|4905
1624460960000|2021-06-23 15:09:20|978||977.9||978||977.9||0
1624460970000|2021-06-23 15:09:30|977.8||977.8||977.8||977.8||0
1624460980000|2021-06-23 15:09:40|978.1|977.7|978|977.6|978.1|977.7|978|977.6|418
1624461000000|2021-06-23 15:10:00|977.7|977.5|978.2|977.8|978.4|978|977.7|977.5|3450
1624461010000|2021-06-23 15:10:10|978.4|977.9|978.4|977.9|978.5|978.1|978.4|977.9|1562
1624461020000|2021-06-23 15:10:20|978.3|977.8|978|977.5|978.3|977.8|977.8|977.4|366
1624461030000|2021-06-23 15:10:30|978.1|977.6|978|977.5|978.1|977.6|978|977.5|0
1624461040000|2021-06-23 15:10:40||977.4||977.4||977.4||977.4|0
1624461050000|2021-06-23 15:10:50|978.1|977.5|978.3|977.9|978.3|978|978|977.5|861
1624461060000|2021-06-23 15:11:00|978.4|978|978.6|978|978.9|978.4|978.3|978|520
1624461070000|2021-06-23 15:11:10||978.1||978.1||978.1||978.1|0
1624461080000|2021-06-23 15:11:20|978.7|978.2|978.5|978.1|978.9|978.4|978.5|978.1|1068
1624461090000|2021-06-23 15:11:30|978.4||978.4||978.4||978.4||0
1624461100000|2021-06-23 15:11:40|978.3||978.3||978.3||978.3||2
1624461120000|2021-06-23 15:12:00|978.2|978|977.8|977.5|978.2|978|977.8|977.3|2170
1624461130000|2021-06-23 15:12:10||977.6||977.5||977.6||977.4|15
1624461150000|2021-06-23 15:12:30|977.9|977.6|978.2|977.7|978.2|977.7|977.8|977.4|1500
1624461170000|2021-06-23 15:12:50|978.1|977.6|978|977.6|978.1|977.6|978|977.6|0
1624461180000|2021-06-23 15:13:00|||||||||200
1624461190000|2021-06-23 15:13:10|977.9|977.5|977.8|977.5|978|977.5|977.6|977.5|934
1624461200000|2021-06-23 15:13:20|977.9|978|978|977.7|978.2|978|977.7|977.6|10713
1624461210000|2021-06-23 15:13:30|977.9|977.6|977.7|977.5|978|977.6|977.7|977.5|0
1624461220000|2021-06-23 15:13:40|977.8|977.6|978.2|977.8|978.2|977.8|977.7|977.5|5988
1624461230000|2021-06-23 15:13:50|978.3|977.9|978.7|978.2|978.7|978.3|978.3|977.9|550
1624461240000|2021-06-23 15:14:00|978.6|978.3|978.7|978.2|978.7|978.3|978.4|977.9|1279
1624461250000|2021-06-23 15:14:10|978.6|978.1|978.3|977.8|978.6|978.1|978.2|977.6|357
1624461260000|2021-06-23 15:14:20|978.1|977.7|977.9|977.7|978.1|977.7|977.9|977.7|0
1624461270000|2021-06-23 15:14:30|977.8|977.8|977.7|977.3|977.9|977.8|977.6|977.2|3226
1624461280000|2021-06-23 15:14:40|977.9|977.5|977.8|977.7|977.9|977.7|977.8|977.5|2087
1624461290000|2021-06-23 15:14:50|977.7|977.5|977.6|977.4|977.7|977.5|977.6|977.4|3376
1624461300000|2021-06-23 15:15:00|977.5|977.2|977.4|977.2|977.5|977.3|977.4|977.2|1050
1624461310000|2021-06-23 15:15:10|977.6|977.3|977.8|977.5|977.8|977.5|977.6|977.3|2930
1624461320000|2021-06-23 15:15:20|977.9|977.6|978.2|977.8|978.3|978|977.9|977.6|3197
1624461330000|2021-06-23 15:15:30|978.1|978.1|978.6|978.1|978.6|978.3|978|978.1|5744
1624461340000|2021-06-23 15:15:40|978.4|978|978.4|978.1|978.8|978.6|978.1|978|19347
1624461350000|2021-06-23 15:15:50||978||978.2||978.2||978|1000
1624461360000|2021-06-23 15:16:00|978.3|978|978|977.9|978.3|978|978|977.9|1206
1624461370000|2021-06-23 15:16:10|978.2|978|978.3|978.2|978.4|978.3|978.2|977.9|1565
1624461380000|2021-06-23 15:16:20|978.2|977.9|978.3|978|978.3|978|978|977.9|2321
1624461390000|2021-06-23 15:16:30||977.9||977.9||977.9||977.8|0
1624461410000|2021-06-23 15:16:50|978.7|978|978.9|978.5|979|978.5|978.3|978|5952
1624461420000|2021-06-23 15:17:00|979|978.6|979.5|979.2|979.6|979.2|978.9|978.6|3385
1624461430000|2021-06-23 15:17:10|979.4||979.4||979.4||979.4||0
1624461440000|2021-06-23 15:17:20|979.3|979|979.4|979|979.4|979|979.2|979|3
1624461450000|2021-06-23 15:17:30|979.2||979.2||979.2||979.2||0
1624461460000|2021-06-23 15:17:40|979.4|979.1|979.5|979.4|979.6|979.5|979.4|979.1|2430
1624461470000|2021-06-23 15:17:50|979.6|979.5|979.6|979.4|979.6|979.5|979.5|979.3|1722
1624461480000|2021-06-23 15:18:00|979.5|979.3|979|978.7|979.6|979.3|979|978.7|3636
1624461490000|2021-06-23 15:18:10|979.2|978.8|979.1|978.8|979.4|978.9|979.1|978.8|1093
1624461500000|2021-06-23 15:18:20|979|978.7|979|978.8|979.3|978.8|978.8|978.5|1851
1624461520000|2021-06-23 15:18:40|979.1|978.7|979.4|978.9|979.5|979.2|979.1|978.7|6926
1624461530000|2021-06-23 15:18:50|979.5|979|979.4|979|979.5|979.2|979.4|979|306
1624461540000|2021-06-23 15:19:00|979.3|978.9|978.8|978.4|979.3|978.9|978.8|978.4|1740
1624461550000|2021-06-23 15:19:10|978.9|978.5|978.9|978.6|978.9|978.6|978.8|978.5|1861
1624461560000|2021-06-23 15:19:20|978.8|978.5|978.9|978.5|978.9|978.6|978.8|978.5|671
1624461570000|2021-06-23 15:19:30|978.8|978.6|978.7|978.4|978.8|978.6|978.7|978.4|860
1624461590000|2021-06-23 15:19:50|978.6|978.3|978.3|978.1|978.6|978.3|978.3|978.1|1233
1624461600000|2021-06-23 15:20:00|978.2|978|978.1|977.9|978.5|978|978.1|977.9|4324
1624461610000|2021-06-23 15:20:10|978|977.7|978.1|977.8|978.1|977.9|977.9|977.5|3681
1624461620000|2021-06-23 15:20:20|978.2|978|978.5|978.2|978.8|978.2|978.2|978|4587
1624461630000|2021-06-23 15:20:30|978.8|978.3|978.5|978.3|979|978.4|978.5|978.3|2086
1624461680000|2021-06-23 15:21:20|978.7|978.4|978.6|978.5|978.9|978.5|978.6|978.4|1703
1624461690000|2021-06-23 15:21:30|978.8|978.6|978.9|978.5|979|978.6|978.6|978.5|555
1624461700000|2021-06-23 15:21:40|978.8|978.4|978.7|978.4|978.8|978.4|978.7|978.4|503
1624461710000|2021-06-23 15:21:50|978.9|978.5|978.6|978.5|979.3|978.9|978.6|978.4|2118
1624461720000|2021-06-23 15:22:00|978.8|978.6|979.5|978.9|979.5|978.9|978.8|978.5|3443
1624461730000|2021-06-23 15:22:10|979.2|979|979.2|978.9|979.2|979|979.1|978.8|1
1624461740000|2021-06-23 15:22:20|979.1|979|979|978.8|979.1|979|978.9|978.8|552
1624461750000|2021-06-23 15:22:30|978.9|978.7|978.9|978.7|979|978.7|978.9|978.7|409
1624461760000|2021-06-23 15:22:40|978.8|978.6|978.7|978.5|978.8|978.6|978.7|978.5|1758
1624461770000|2021-06-23 15:22:50|978.6||978.6||978.9||978.6||1495
1624461790000|2021-06-23 15:23:10|978.5|978.4|978.5|978.4|978.5|978.4|978.5|978.4|895
1624461800000|2021-06-23 15:23:20|978.8|978.5|978.8|978.2|979.3|978.9|978.5|978.2|9934
1624461810000|2021-06-23 15:23:30|978.7|978.3|978.2|978|978.7|978.3|978.2|978|2199
1624461820000|2021-06-23 15:23:40|978.3|978.2|978.3|978.2|978.3|978.2|978.3|978.2|1528
1624461830000|2021-06-23 15:23:50|978.4|978.3|978.5|978.3|978.5|978.3|978.4|978.3|810
1624461840000|2021-06-23 15:24:00|978.6|978.5|978.8|978.7|978.9|978.7|978.6|978.5|2562
1624461850000|2021-06-23 15:24:10|978.9|978.6|978.6|978.5|978.9|978.6|978.6|978.5|4957
1624461860000|2021-06-23 15:24:20|979.1|979|979|978.6|979.3|979|978.6|978.5|19720
1624461870000|2021-06-23 15:24:30|978.9|978.7|979.2|979|979.5|979|978.8|978.7|3136
1624461880000|2021-06-23 15:24:40|979.1|978.7|979.1|978.7|979.2|978.7|978.8|978.6|5867
1624461890000|2021-06-23 15:24:50||978.8||978.8||978.8||978.8|0
1624461900000|2021-06-23 15:25:00||978.9||978.9||978.9||978.9|0
1624461910000|2021-06-23 15:25:10||978.8||978.9||978.9||978.8|0
1624461920000|2021-06-23 15:25:20|979|978.8|978.9|978.8|979|978.9|978.9|978.8|1937
1624461930000|2021-06-23 15:25:30|979|978.9|979.1|978.8|979.1|978.9|978.9|978.8|2340
1624461940000|2021-06-23 15:25:40||978.9||978.9||978.9||978.8|0
1624461950000|2021-06-23 15:25:50|979.2|979|979.7|979.6|979.8|979.6|979.2|979|2766
1624461960000|2021-06-23 15:26:00|979.6|979.5|979.6|979.2|980|979.6|979.6|979.2|3893
1624461970000|2021-06-23 15:26:10|979.5|979.3|979.5|979|979.6|979.5|979.5|979|60
1624461980000|2021-06-23 15:26:20|979.6|979.1|979.5|979.2|979.6|979.2|979.5|979.1|1500
1624461990000|2021-06-23 15:26:30||979.4||979.4||979.4||979.1|48
1624462000000|2021-06-23 15:26:40|979.8|979.5|979.8|979.6|979.9|979.6|979.7|979.3|2671
1624462010000|2021-06-23 15:26:50|979.9|979.5|979.8|979.4|980|979.8|979.5|979.2|7933
1624462020000|2021-06-23 15:27:00|979.7||979.7||979.7||979.7||10
1624462030000|2021-06-23 15:27:10|980|979.5|979.8|979.4|980|979.5|979.8|979.4|3447
1624462040000|2021-06-23 15:27:20|979.9|979.5|979.7|979.4|980|979.5|979.7|979.4|2066
1624462060000|2021-06-23 15:27:40||979.5||979.6||979.6||979.5|0
1624462070000|2021-06-23 15:27:50||979.5||979.6||979.6||979.4|50
1624462080000|2021-06-23 15:28:00|979.6|979.4|980|979.6|980|979.6|979.4|979.1|879
1624462090000|2021-06-23 15:28:10|979.9||979.9||979.9||979.9||500
1624462100000|2021-06-23 15:28:20|979.8|979.5|979.9|979.4|979.9|979.5|979.8|979.4|8847
1624462110000|2021-06-23 15:28:30|980|979.5|980|979.7|980|979.9|979.9|979.5|1338
1624462120000|2021-06-23 15:28:40||979.8||979.7||979.8||979.7|41
1624462130000|2021-06-23 15:28:50|980.2|979.8|980.6|980.2|980.7|980.2|980.2|979.8|76573
1624462140000|2021-06-23 15:29:00|980.9|980.3|980.6|980.2|981|980.5|980.6|980.2|3000
1624462150000|2021-06-23 15:29:10|980.5||980.6||980.6||980.5||100
1624462160000|2021-06-23 15:29:20|980.5|980.5|980.5|980.1|980.5|980.5|980.5|980.1|5300
1624462170000|2021-06-23 15:29:30|980.2|980|980.2|980|980.3|980.2|980.2|979.9|135
1624462180000|2021-06-23 15:29:40|980.3|979.9|980.6|980|980.9|980.6|980.3|979.9|12501
1624462190000|2021-06-23 15:29:50|980.7|980.1|980.7|980|980.7|980.1|980.6|979.8|43
1624518010000|2021-06-24 07:00:10|987.3|985.3|985.2|983|987.4|985.3|985.2|983|74619
1624518020000|2021-06-24 07:00:20|985.1||985||985.1||985||0
1624518030000|2021-06-24 07:00:30|984.9|982.6|984.5|982.2|984.9|982.6|984.5|982.2|2468
1624518040000|2021-06-24 07:00:40|||||||||172
1624518050000|2021-06-24 07:00:50|984.4|982.1|984.3|982.2|984.4|984|984.3|982.1|1064
1624518060000|2021-06-24 07:01:00|||||||||39
1624518070000|2021-06-24 07:01:10|984.2|982.1|983.7|982|984.2|982.1|983.7|982|800
1624518080000|2021-06-24 07:01:20|983.6|982.1|982.5|981.2|983.6|982.1|982.5|981.2|3704
1624518090000|2021-06-24 07:01:30|982.4|981.3|982.6|981.4|982.6|982.4|982|981.2|3796
1624518100000|2021-06-24 07:01:40|982.5|981.3|982.5|981.3|982.5|981.3|982.5|981.2|165
1624518110000|2021-06-24 07:01:50|982.4|981.2|982.3|981.2|982.4|981.2|982.3|981.2|0
1624518120000|2021-06-24 07:02:00|982.2|981.3|981.8|981.2|982.2|981.3|981.8|981.2|1315
1624518130000|2021-06-24 07:02:10|982.4|981.3|982|981.2|982.4|981.3|981.9|981.2|716
1624518140000|2021-06-24 07:02:20|982.5|981.3|983.7|982.2|983.7|982.3|982.3|981.2|8339
1624518150000|2021-06-24 07:02:30|984.4|982.3|986|984|986.1|984|984.4|982.1|2015
1624518160000|2021-06-24 07:02:40|987|984.1|986.9|984.2|987|984.3|986.9|984.1|0
1624518170000|2021-06-24 07:02:50||984.3||984.5||984.5||984.3|0
1624518190000|2021-06-24 07:03:10|986.8|984.4|984.3|981.2|986.8|984.4|984.3|981.2|3842
1624518200000|2021-06-24 07:03:20|984.2|981.3|983.5|981.2|984.2|981.6|983.5|981.2|227
1624518210000|2021-06-24 07:03:30|983.4||983.1||983.4||983.1||0
1624518220000|2021-06-24 07:03:40|||||||||300
1624518230000|2021-06-24 07:03:50|983.5|981.8|983|982|984.9|982.2|983|981.8|941
1624518240000|2021-06-24 07:04:00|984.5|983|984.3|982.2|985.6|983|981.9|981.8|55675
1624518250000|2021-06-24 07:04:10|984.2|982.3|983.3|981.3|984.3|982.7|983.3|981.3|202
1624518260000|2021-06-24 07:04:20|983.2|981.2|983.7|981.6|984|981.7|982.9|981.2|1278
1624518270000|2021-06-24 07:04:30|984|981.7|983.3|981.2|984|982.6|983.3|981.2|1402
1624518280000|2021-06-24 07:04:40|983.2|981.3|983.1|982.4|983.3|982.8|983.1|981.3|294
1624518290000|2021-06-24 07:04:50|983|982.3|983|981.4|983.1|982.3|983|981.4|419
1624518300000|2021-06-24 07:05:00||981.5||981.6||981.6||981.5|0
1624518310000|2021-06-24 07:05:10|983.1|981.7|983.1|982.2|983.1|982.6|982.3|981.7|396
1624518320000|2021-06-24 07:05:20|983.3|982.3|983.3|982.5|983.3|982.5|983.3|982.3|655
1624518330000|2021-06-24 07:05:30|984|982.6|985.6|983.8|985.6|983.8|984|982.6|818
1624518370000|2021-06-24 07:06:10|986.3|983.9|986.5|984.6|986.5|984.6|986.3|983.9|0
1624518380000|2021-06-24 07:06:20|986.4||986.4||986.4||986.4||0
1624518390000|2021-06-24 07:06:30|986.5|984.7|985.9|984.7|987.6|985|985.9|984.7|484
1624518400000|2021-06-24 07:06:40|985.7|984.8|985.5|984.9|985.7|984.9|985.5|984.8|0
1624518410000|2021-06-24 07:06:50|985.4||985.4||985.4||985.4||0
1624518420000|2021-06-24 07:07:00|984.9|984.8|984.6|983.6|985.6|984.8|984.3|983.4|3724
1624518430000|2021-06-24 07:07:10|984.5|983.5|983.4|982.5|984.5|983.5|983.4|982.5|20430
1624518440000|2021-06-24 07:07:20|983.7|982.6|983.9|983.3|983.9|983.3|983.3|982.5|1923
1624518450000|2021-06-24 07:07:30|984.3|983.4|985.2|984|985.2|984|984.3|983.4|202
1624518460000|2021-06-24 07:07:40|984.2|984.1|985.2|984.2|985.2|984.2|984.2|984.1|2988
1624518470000|2021-06-24 07:07:50|985.6|984.3|985|984.2|985.6|984.5|985|983.9|672
1624518490000|2021-06-24 07:08:10|985.1|984.3|986.1|985.4|986.7|985.4|985.1|984.3|1204
1624518500000|2021-06-24 07:08:20|986|985.2|985.6|984.4|986.1|985.2|985.6|984.3|414
1624518510000|2021-06-24 07:08:30|985.5||985.4||985.5||985.3||0
1624518520000|2021-06-24 07:08:40|985.3|984.3|985.2|984.1|985.3|984.3|985.2|984.1|251
1624518530000|2021-06-24 07:08:50|985.1|984|985.3|984|985.3|984|985|983.9|196
1624518540000|2021-06-24 07:09:00|985||985||985||985||0
1624518550000|2021-06-24 07:09:10|984.9|983.9|984.3|983.4|984.9|983.9|984.3|983.4|353
1624518560000|2021-06-24 07:09:20|984.2|983.3|984.1|983.6|984.3|983.6|984.1|983.3|1033
1624518570000|2021-06-24 07:09:30||983.3||983.3||983.3||983.3|103
1624518580000|2021-06-24 07:09:40|984|983.1|983.6|982.6|984|983.1|983.6|982.5|8886
1624518590000|2021-06-24 07:09:50|983.7||983.5||983.8||983.5||0
1624518600000|2021-06-24 07:10:00|||||||||100
1624518610000|2021-06-24 07:10:10|983.8|982.7|983.5|982.6|983.8|983|983.4|982.5|2628
1624518620000|2021-06-24 07:10:20|983.1|982.5|983.1|982.6|983.1|982.6|983|982.5|1161
1624518630000|2021-06-24 07:10:30|983.5|982.7|984|982.9|984|982.9|983.5|982.7|450
1624518640000|2021-06-24 07:10:40|983.9|982.7|983.4|982.7|983.9|982.7|983.4|982.7|100
1624518660000|2021-06-24 07:11:00|983.3|982.8|983.6|982.9|984|982.9|983.3|982.8|100
1624518670000|2021-06-24 07:11:10|983.8|983|984.5|983.7|984.6|983.7|983.8|983|503
1624518680000|2021-06-24 07:11:20|984.6|983.8|985.3|984.3|985.3|984.3|984.6|983.8|1258
1624518690000|2021-06-24 07:11:30|985.7|984.4|984.3|983.6|985.7|984.8|984.3|983.6|1093
1624518700000|2021-06-24 07:11:40|984.2|983.4|983.5|982.7|984.2|983.4|983.5|982.7|192
1624518720000|2021-06-24 07:12:00||982.6||983||983||982.6|0
1624518730000|2021-06-24 07:12:10|983.9|983.1|983.8|983|984|983.2|983.8|983|1001
1624518740000|2021-06-24 07:12:20|983.7|982.9|983.6|983|983.8|983|983.6|982.9|13735
1624518750000|2021-06-24 07:12:30|983.5|982.9|983.5|982.9|983.5|982.9|983.5|982.9|717
1624518760000|2021-06-24 07:12:40|983.8|983|983.7|983|983.8|983|983.7|983|1000
1624518770000|2021-06-24 07:12:50||982.9||982.9||982.9||982.9|0
1624518780000|2021-06-24 07:13:00||983||983||983||983|0
1624518810000|2021-06-24 07:13:30|983.6||983.6||983.6||983.6||251
1624518820000|2021-06-24 07:13:40|983.9|983.1|984.3|983.5|984.3|983.5|983.9|983.1|276
1624518830000|2021-06-24 07:13:50|984.2|983.4|984.2|983.4|984.2|983.4|984.2|983.4|0
1624518840000|2021-06-24 07:14:00|984.1|983.3|984.1|983.3|984.1|983.3|984.1|983.3|389
1624518850000|2021-06-24 07:14:10|983.7|983.2|983.6|982.9|983.7|983.2|983.6|982.9|100
1624518860000|2021-06-24 07:14:20|983.7||983.7||983.7||983.7||0
1624518870000|2021-06-24 07:14:30|983.6||983.7||983.7||983.6||2020
1624518880000|2021-06-24 07:14:40|983.6|983|983.6|982.9|983.6|983.5|983.6|982.9|1630
1624518890000|2021-06-24 07:14:50|983.7||983.6||983.7||983.6||846
1624518900000|2021-06-24 07:15:00|983.5|982.7|983.2|982.7|983.5|982.7|982.9|982.6|7894
1624518910000|2021-06-24 07:15:10|983.3|982.8|983.4|983|983.4|983|983.3|982.8|118
1624518930000|2021-06-24 07:15:30|983.6|983.1|983.7|983|983.7|983.1|983.6|983|591
1624518950000|2021-06-24 07:15:50|983.9|983.1|984.3|984.1|984.3|984.1|983.7|983.1|443
1624518960000|2021-06-24 07:16:00|984.5|983.8|983.6|982.9|984.6|983.8|983.5|982.8|330
1624518970000|2021-06-24 07:16:10|983.7|983|984.1|983.2|984.2|983.2|983.4|983|356
1624518980000|2021-06-24 07:16:20|984|983.1|983.5|982.9|984|983.1|983.4|982.9|4025
1624518990000|2021-06-24 07:16:30|983.6|983|983.6|983|983.6|983|983.6|983|246
1624519000000|2021-06-24 07:16:40|983.5|982.9|983.5|982.9|983.5|982.9|983.5|982.9|211
1624519010000|2021-06-24 07:16:50|983.4|982.8|982.4|982|983.4|982.8|982.4|982|6931
1624519020000|2021-06-24 07:17:00|982.3|982.1|982.2|982|982.4|982.2|982.2|982|917
1624519030000|2021-06-24 07:17:10|982.1|981.8|982.1|981.9|982.1|981.9|982.1|981.5|771
1624519040000|2021-06-24 07:17:20|982.2|981.5|981.9|981.2|982.2|981.5|981.8|981.2|121
1624519050000|2021-06-24 07:17:30|981.8|981.3|982.4|981.6|982.4|981.6|981.8|981.3|764
1624519060000|2021-06-24 07:17:40|982.3|981.4|982.4|981.8|982.4|981.8|982.2|981.4|500
1624519070000|2021-06-24 07:17:50|982.6|982.5|982.5|981.8|982.8|982.5|982.5|981.8|2000
1624519080000|2021-06-24 07:18:00|982.7|981.9|983.2|982.4|983.3|982.4|982.7|981.9|536
1624519090000|2021-06-24 07:18:10|983.1|982.2|983.2|982.3|983.2|982.3|983|982.2|297
1624519100000|2021-06-24 07:18:20|983.3|982.9|983.3|982.9|983.3|982.9|983.3|982.9|0
1624519110000|2021-06-24 07:18:30|983.5|983|983.6|983|983.6|983.1|983.4|982.9|773
1624519120000|2021-06-24 07:18:40|983.5|982.9|983.5|982.9|983.5|982.9|983.5|982.9|108
1624519130000|2021-06-24 07:18:50|983.6||983.5||983.6||983.5||0
1624519140000|2021-06-24 07:19:00||983||983||983||983|0
1624519150000|2021-06-24 07:19:10|983.6|982.9|983.5|982.9|983.6|982.9|983.5|982.9|3
1624519170000|2021-06-24 07:19:30|983.4|982.8|983.3|982.4|983.4|982.8|983.3|982.3|3
1624519180000|2021-06-24 07:19:40|983.4|982.5|983.6|982.8|983.6|982.8|983.4|982.5|0
1624519190000|2021-06-24 07:19:50|983.5|982.9|983.6|983|983.6|983.1|983.4|982.5|604
1624519200000|2021-06-24 07:20:00|983.5|983.1|985|984.5|985|984.5|983.5|983.1|4522
1624519210000|2021-06-24 07:20:10|984.9|984.4|985|984.3|986|985.2|984.9|984.3|2184
1624519220000|2021-06-24 07:20:20|984.9|984.2|985|984.2|985|984.2|984.8|984.2|0
1624519230000|2021-06-24 07:20:30|985.1|984.3|985.3|984.3|985.3|984.3|985.1|984.3|0
1624519240000|2021-06-24 07:20:40|985.2||985||985.2||985||260
1624519250000|2021-06-24 07:20:50|984.9|984.2|984.9|984.2|985|984.4|984.8|984.1|282
1624519270000|2021-06-24 07:21:10|985|984.4|985.2|984.4|985.2|984.4|985|984.4|0
1624519280000|2021-06-24 07:21:20|985.8|984.5|985.1|984.5|985.8|984.5|985.1|984.5|2000
1624519290000|2021-06-24 07:21:30|985.3|984.6|985.5|984.8|985.5|984.8|985.3|984.6|236
1624519310000|2021-06-24 07:21:50||984.9||984.9||984.9||984.9|0
1624519320000|2021-06-24 07:22:00|985.4|984.8|985.7|984.9|985.8|984.9|985.4|984.8|1025
1624519330000|2021-06-24 07:22:10|985.5|984.8|985.8|985.1|986.4|985.3|985.5|984.8|376
1624519340000|2021-06-24 07:22:20|985.9|985.2|985.7|985.3|985.9|985.3|985.6|985.2|8
1624519350000|2021-06-24 07:22:30||985.2||985.1||985.2||985.1|0
1624519370000|2021-06-24 07:22:50|985.9|985.2|987.3|986.4|987.4|986.4|985.9|985.2|2739
1624519380000|2021-06-24 07:23:00|987.4|986.5|987.3|986.5|987.8|986.5|987.3|986.5|0
1624519390000|2021-06-24 07:23:10|987.2|986.4|986.8|986.2|987.2|986.5|986.8|986.2|1123
1624519400000|2021-06-24 07:23:20|||||||||300
1624519410000|2021-06-24 07:23:30|987|986.3|987.9|986.8|988|986.8|987|986.3|2290
1624519420000|2021-06-24 07:23:40|987.8||987.8||987.8||987.8||0
1624519450000|2021-06-24 07:24:10|987|986.9|988.3|987.7|989.1|987.7|987|986.9|1941
1624519460000|2021-06-24 07:24:20|988.2||988.2||988.2||988.2||0
1624519470000|2021-06-24 07:24:30|987.8|987.5|987.7|987|987.8|987.5|987.7|987|1040
1624519480000|2021-06-24 07:24:40|987.6|986.9|986.7|985.8|987.6|986.9|986.7|985.8|777
1624519490000|2021-06-24 07:24:50|986.8|986.3|986.9|986.5|987.2|986.6|986.8|986.3|1022
1624519500000|2021-06-24 07:25:00|987.3|986.3|987.2|986.6|987.5|986.6|987|986.3|2076
1624519510000|2021-06-24 07:25:10||986.7||986.6||986.8||986.6|0
1624519520000|2021-06-24 07:25:20||986.5||986.5||986.5||986.5|0
1624519530000|2021-06-24 07:25:30|987.1|986.7|987.2|986.5|987.2|986.7|987.1|986.5|3
1624519540000|2021-06-24 07:25:40|987.1||987.1||987.1||987.1||0
1624519550000|2021-06-24 07:25:50|987|986.3|986.1|985.2|987|986.3|986.1|985.2|2801
1624519560000|2021-06-24 07:26:00|986|985|985.6|985|986|985.1|985.6|985|250
1624519570000|2021-06-24 07:26:10|985.5|984.8|985.3|984.4|985.5|985|985.3|984.4|2617
1624519580000|2021-06-24 07:26:20|985.1|984.5|985|984.1|985.1|984.5|985|984.1|500
1624519590000|2021-06-24 07:26:30|984.9|984.2|985|984.4|985.3|985|984.9|984.2|318
1624519600000|2021-06-24 07:26:40|987|984.5|985.3|984.9|987|984.9|985.3|984.5|7044
1624519610000|2021-06-24 07:26:50|985.2|984.8|985.3|984.4|985.3|984.8|984.8|984.3|1051
1624519620000|2021-06-24 07:27:00|988.8|984.5|985.9|985.2|988.8|985.2|985.1|984.5|11163
1624519630000|2021-06-24 07:27:10|985.7|985.1|985.7|985.1|985.7|985.1|985.7|985.1|0
1624519640000|2021-06-24 07:27:20|985.6|985|985.3|984.7|985.6|985.1|985.3|984.7|202
1624519650000|2021-06-24 07:27:30|985.2|984.6|984.8|984.1|985.2|984.6|984.8|984.1|0
1624519660000|2021-06-24 07:27:40|984.7|984.2|984.8|984.1|984.8|984.2|984.7|984.1|570
1624519680000|2021-06-24 07:28:00|||||||||20
1624519690000|2021-06-24 07:28:10|984.7||984.8||984.8||984.7||0
1624519700000|2021-06-24 07:28:20|985.3|985.2|985.4|984.8|985.9|985.2|985.1|984.2|6669
1624519710000|2021-06-24 07:28:30|985.5|984.7|985.5|984.7|985.5|984.7|985.5|984.7|0
1624519720000|2021-06-24 07:28:40|985.4|984.8|984.6|984.1|985.4|985|984.6|984.1|803
1624519730000|2021-06-24 07:28:50|984.7|984.5|985.2|984.2|985.3|984.6|984.7|984.1|6572
1624519740000|2021-06-24 07:29:00||984.3||984.3||984.3||984.3|0
1624519750000|2021-06-24 07:29:10||984.4||984.5||984.5||984.4|0
1624519760000|2021-06-24 07:29:20|985.1|984.4|984.7|984.2|985.1|984.4|984.7|984.2|0
1624519780000|2021-06-24 07:29:40|984.9|984.1|984.6|984.1|985.1|984.1|984.6|984.1|300
1624519790000|2021-06-24 07:29:50|985|984.6|985|984.1|985.1|984.6|984.6|984.1|4385
1624519810000|2021-06-24 07:30:10|984.7||984.7||984.7||984.7||0
1624519820000|2021-06-24 07:30:20|984.6|983.9|983.6|983|984.6|984.1|983.6|983|803
1624519830000|2021-06-24 07:30:30|983.5|982.8|983.4|982.7|983.8|982.9|983.1|982.6|410
1624519840000|2021-06-24 07:30:40|983.3|982.9|983.2|982.9|983.4|983.1|983.2|982.9|1329
1624519850000|2021-06-24 07:30:50|983.4|983|982.4|981.7|983.4|983|982.4|981.6|1968
1624519860000|2021-06-24 07:31:00|982.5|982.4|981.7|981.2|982.8|982.5|981.5|981.2|21692
1624519870000|2021-06-24 07:31:10||981.6||981.2||981.6||981.2|5759
1624519880000|2021-06-24 07:31:20|981.2|981|981.5|981|981.7|981.2|981.2|981|15347
1624519890000|2021-06-24 07:31:30|981.4|980.8|980.6|980.1|981.4|980.8|980.6|980|14793
1624519900000|2021-06-24 07:31:40|980.8|980.2|980.7|980.1|981|980.2|980.7|980|2544
1624519910000|2021-06-24 07:31:50|980.6|980|980.5|979.7|980.8|980.1|980.3|979.5|20461
1624519920000|2021-06-24 07:32:00|980.3|979.6|980.3|979.6|980.3|980|980.2|979.3|1133
1624519930000|2021-06-24 07:32:10|980.7|980.6|980.6|980|980.9|980.6|980.6|979.6|2215
1624519940000|2021-06-24 07:32:20|980.9|979.9|980.3|979.9|980.9|980|980.3|979.9|187
1624519950000|2021-06-24 07:32:30|980.9|980|980.6|979.6|980.9|980.2|979.8|979|2214
1624519960000|2021-06-24 07:32:40|980.2|979.7|979.9|979.3|980.6|980.2|979.9|979.3|5205
1624519970000|2021-06-24 07:32:50|979.8|979.2|979.8|979.2|979.8|979.3|979.8|979.2|238
1624519980000|2021-06-24 07:33:00|979.7|979|979.6|979|979.7|979|979.6|979|0
1624519990000|2021-06-24 07:33:10|979.5|979.1|979.3|978.6|979.6|979.1|979.2|978.6|3823
1624520000000|2021-06-24 07:33:20|979.4|978.7|979.3|978.7|979.4|978.7|979.3|978.6|202
1624520020000|2021-06-24 07:33:40|979.2|978.6|979.1|978.6|979.2|978.6|979.1|978.6|799
1624520030000|2021-06-24 07:33:50|979|978.7|979.1|978.6|979.1|978.7|978.9|978.6|296
1624520040000|2021-06-24 07:34:00|979.3|978.7|979.7|979|979.8|979.7|979.3|978.7|6634
1624520050000|2021-06-24 07:34:10|979.6|978.9|979.6|979|979.7|979|979.6|978.9|843
1624520060000|2021-06-24 07:34:20|979.7|979.1|979.9|979.4|980.6|980.3|979.7|979.1|7869
1624520070000|2021-06-24 07:34:30|980.2|979.5|980|979.5|980.6|980|979.9|979.5|4249
1624520080000|2021-06-24 07:34:40|980.1|979.6|980.5|980|980.8|980.1|980.1|979.6|2177
1624520090000|2021-06-24 07:34:50|980.4|979.9|980.5|979.8|980.5|979.9|980.4|979.8|1437
1624520100000|2021-06-24 07:35:00|980.4|979.7|980.1|979.6|980.4|979.7|980.1|979.6|179
1624520110000|2021-06-24 07:35:10|980|979.5|980|979.3|980|979.5|979.9|979.3|780
1624520120000|2021-06-24 07:35:20|980.1|979.4|979.9|979.4|980.2|979.4|979.9|979.4|0
1624520130000|2021-06-24 07:35:30||979.5||979.4||979.5||979.4|192
1624520140000|2021-06-24 07:35:40|980.2|979.5|980.1|979.4|980.2|979.5|979.5|979|1245
1624520150000|2021-06-24 07:35:50|980|979.5|980.2|979.6|980.5|979.7|980|979.5|300
1624520160000|2021-06-24 07:36:00||979.5||979.6||979.6||979.5|10
1624520170000|2021-06-24 07:36:10|980.5||980.5||980.5||980.5||100
1624520180000|2021-06-24 07:36:20|980.3|979.7|980.2|979.6|980.3|980|980.2|979.6|909
1624520190000|2021-06-24 07:36:30|980.3|979.7|980.2|979.7|980.3|979.7|980.1|979.6|284
1624520200000|2021-06-24 07:36:40|980|979.6|980.5|979.7|980.5|979.7|980|979.6|551
1624520210000|2021-06-24 07:36:50|980.4|979.5|980.4|979.5|980.4|979.5|980.4|979.5|0
1624520220000|2021-06-24 07:37:00|980|979.4|980|979.5|980|979.5|980|979.4|195
1624520240000|2021-06-24 07:37:20||979.4||979.4||979.4||979.4|0
1624520250000|2021-06-24 07:37:30|979.6|979.3|979.6|979|979.6|979.3|979.6|979|10
1624520260000|2021-06-24 07:37:40||979.1||979||979.1||979|194
1624520280000|2021-06-24 07:38:00|979.5|978.8|980.4|979.5|980.4|979.5|979.1|978.6|15682
1624520290000|2021-06-24 07:38:10|||||||||100
1624520300000|2021-06-24 07:38:20|980.3|979.7|980.1|979.8|980.3|979.8|980.1|979.7|0
1624520310000|2021-06-24 07:38:30|980|979.7|979.7|979.1|980|979.7|979.7|979.1|2054
1624520320000|2021-06-24 07:38:40|979.8|979.2|979.5|978.7|979.8|979.6|979.5|978.7|3558
1624520330000|2021-06-24 07:38:50|979.6|978.8|979.6|979|979.6|979|979.6|978.8|690
1624520340000|2021-06-24 07:39:00|979.5|979.1|979.8|979.1|979.8|979.1|979.5|979.1|171
1624520350000|2021-06-24 07:39:10||979.2||979.2||979.2||979.2|50
1624520360000|2021-06-24 07:39:20|979.7|979.5|979.8|979.7|979.8|979.7|979.7|979.5|2330
1624520370000|2021-06-24 07:39:30|980|979.8|980.4|979.9|980.9|980.3|980|979.7|6945
1624520380000|2021-06-24 07:39:40|980.3|980|980.3|979.7|980.3|980|980.3|979.7|2566
1624520390000|2021-06-24 07:39:50|980.4|979.8|980.4|979.8|980.4|979.8|980.4|979.8|720
1624520400000|2021-06-24 07:40:00||980||980||980||980|0
1624520410000|2021-06-24 07:40:10|980.7|980.1|980.8|980.4|981|980.4|980.7|980.1|380
1624520420000|2021-06-24 07:40:20|980.7|980.2|980.6|980|980.7|980.2|980.6|980|93
1624520440000|2021-06-24 07:40:40|||||||||184
1624520460000|2021-06-24 07:41:00|980.5|979.9|980.1|979.7|980.5|979.9|980.1|979.7|1030
1624520470000|2021-06-24 07:41:10|||||||||173
1624520480000|2021-06-24 07:41:20|980.2|979.8|979.8|979.5|980.2|979.8|979.8|979.5|2248
1624520490000|2021-06-24 07:41:30|980|979.6|980.1|979.6|980.1|979.6|980|979.6|385
1624520500000|2021-06-24 07:41:40|980.2|979.7|980.7|980|980.7|980|980.2|979.7|527
1624520510000|2021-06-24 07:41:50|980.6||980.5||980.6||980.5||165
1624520530000|2021-06-24 07:42:10||980.1||980||980.1||980|0
1624520540000|2021-06-24 07:42:20|980.4|980.1|980.3|979.8|980.4|980.1|980.3|979.8|0
1624520550000|2021-06-24 07:42:30|980.2|979.7|979.8|979.5|980.2|979.7|979.8|979.5|2053
1624520560000|2021-06-24 07:42:40|||||||||181
1624520570000|2021-06-24 07:42:50|979.7|979.4|979.7|979.2|979.7|979.4|979.3|978.8|2740
1624520590000|2021-06-24 07:43:10|979.9|979.3|980.4|979.8|980.5|979.8|979.9|979.3|646
1624520600000|2021-06-24 07:43:20||979.7||979.7||979.7||979.7|0
1624520610000|2021-06-24 07:43:30|980.3||980.3||980.3||980.3||0
1624520620000|2021-06-24 07:43:40|980.5|979.8|980.7|980|980.8|980|980.5|979.8|355
1624520630000|2021-06-24 07:43:50|980.8|980.1|980.8|980.1|980.8|980.1|980.8|980.1|0
1624520640000|2021-06-24 07:44:00|980.9||980.8||980.9||980.8||0
1624520650000|2021-06-24 07:44:10||980.2||980.3||980.3||980.2|0
1624520670000|2021-06-24 07:44:30|980.9|980.4|981.4|981|982.1|981|980.9|980.4|4099
1624520680000|2021-06-24 07:44:40|981.8|981.1|981.8|981.2|982.1|981.2|981.5|981.1|1118
1624520700000|2021-06-24 07:45:00|981.9|981.3|981.9|981.2|981.9|981.8|981.9|981.2|4000
1624520710000|2021-06-24 07:45:10|981.8|981.1|981.8|981.1|981.8|981.1|981.8|981.1|0
1624520720000|2021-06-24 07:45:20|981.9|981.2|981.8|981.3|981.9|981.3|981.8|981.2|250
1624520730000|2021-06-24 07:45:30|981.7|981|981.8|981.3|981.8|981.3|981.7|981|2000
1624520740000|2021-06-24 07:45:40|981.9|981.4|982.3|981.7|982.3|981.7|981.9|981.4|1457
1624520760000|2021-06-24 07:46:00|982.5|981.8|983|982.3|983|982.3|982.5|981.8|2090
1624520770000|2021-06-24 07:46:10|982.9|982.2|982.7|981.9|982.9|982.2|982.7|981.9|1434
1624520780000|2021-06-24 07:46:20|982.6||982.5||982.6||982.5||0
1624520790000|2021-06-24 07:46:30||981.8||981.8||981.8||981.8|0
1624520800000|2021-06-24 07:46:40|982.4|981.9|983|982.1|983|982.1|982.4|981.9|326
1624520810000|2021-06-24 07:46:50|982.9|982.3|982.8|982|982.9|982.3|982.8|982|2
1624520820000|2021-06-24 07:47:00|982.7|981.9|982.7|981.8|982.7|981.9|982.7|981.8|0
1624520830000|2021-06-24 07:47:10|||||||||5
1624520840000|2021-06-24 07:47:20|982.6|981.9|982.8|982.3|982.9|982.3|982.5|981.9|4070
1624520850000|2021-06-24 07:47:30|982.9||982.9||982.9||982.9||0
1624520860000|2021-06-24 07:47:40|982.8|982.1|982.6|982|982.8|982.1|982.6|982|373
1624520880000|2021-06-24 07:48:00|982.7||982.7||982.8||982.7||0
1624520890000|2021-06-24 07:48:10|982.6|982.3|982.6|982|982.6|982.3|982.5|982|3
1624520900000|2021-06-24 07:48:20|982.5|981.9|982.3|981.5|982.5|981.9|982.3|981.5|1969
1624520910000|2021-06-24 07:48:30|982.1|981.4|982|981.6|982.1|981.6|982|981.3|1071
1624520920000|2021-06-24 07:48:40|981.9|981.4|981.9|981.4|981.9|981.4|981.8|981.3|109
1624520930000|2021-06-24 07:48:50|982||982||982||982||0
1624520940000|2021-06-24 07:49:00|981.9|981.2|981.9|981.3|981.9|981.3|981.9|981.2|32
1624520960000|2021-06-24 07:49:20|982||982||982.1||982||600
1624520970000|2021-06-24 07:49:30|982.1|982|982|981.3|982.1|982|982|981.3|2167
1624521000000|2021-06-24 07:50:00|981.9|981.4|981.9|981.4|981.9|981.4|981.9|981.4|0
1624521010000|2021-06-24 07:50:10|981.8|981.3|981.9|981.2|981.9|981.3|981.7|981.1|4
1624521020000|2021-06-24 07:50:20|982||982||982||982||0
1624521030000|2021-06-24 07:50:30|982.2|981.3|982|981.5|982.3|982|982|981.3|3100
1624521040000|2021-06-24 07:50:40|982.2|981.6|982.2|981.6|982.3|981.6|982.2|981.6|1
1624521050000|2021-06-24 07:50:50|982.4|981.7|983|982.3|983|982.3|982.4|981.7|781
1624521070000|2021-06-24 07:51:10|983.2|982.4|983|982.5|983.2|982.5|983|982.4|296
1624521080000|2021-06-24 07:51:20|||||||||150
1624521090000|2021-06-24 07:51:30|982.9|982.4|983|982.4|983|982.4|982.9|982.3|500
1624521100000|2021-06-24 07:51:40|982.9|982.3|982.9|982.3|982.9|982.3|982.9|982.3|43
1624521120000|2021-06-24 07:52:00|983||983||983||983||0
1624521130000|2021-06-24 07:52:10||982.4||982.4||982.4||982.4|0
1624521150000|2021-06-24 07:52:30|983.2|983|983|982.6|983.4|983|983|982.4|2950
1624521160000|2021-06-24 07:52:40||982.5||982.4||982.5||982.4|0
1624521180000|2021-06-24 07:53:00||982.5||982.4||982.5||982.4|203
1624521190000|2021-06-24 07:53:10|982.9|982.3|982.9|982.3|982.9|982.3|982.9|982.3|191
1624521200000|2021-06-24 07:53:20|983|982.9|983.4|982.9|983.8|983|983|982.9|3842
1624521210000|2021-06-24 07:53:30|983.3|983|983.3|983|983.3|983|983.3|983|54
1624521220000|2021-06-24 07:53:40|983.4|983.4|983.5|983.1|983.8|983.4|983.4|983.1|3999
1624521230000|2021-06-24 07:53:50|983.4|983|983.2|982.9|983.4|983|983.1|982.9|2395
1624521240000|2021-06-24 07:54:00|983|983|983.9|983.4|983.9|983.5|983|983|2881
1624521250000|2021-06-24 07:54:10|983.8|983.3|983.6|983.3|983.8|983.3|983.6|983.3|0
1624521270000|2021-06-24 07:54:30|983.7|983.4|983.9|983.3|983.9|983.4|983.7|983.3|215
1624521280000|2021-06-24 07:54:40|983.6|983.2|983.4|983.2|983.6|983.2|983.3|983.2|408
1624521290000|2021-06-24 07:54:50||983.3||983.2||983.3||983.2|1727
1624521300000|2021-06-24 07:55:00|983.7|983.6|983.8|983.6|983.8|983.6|983.7|983.2|6100
1624521310000|2021-06-24 07:55:10|983.7|983.4|983.8|983.3|983.9|983.4|983.7|983.3|3
1624521320000|2021-06-24 07:55:20|983.7|983.1|983.3|983|983.7|983.1|983.3|983|436
1624521340000|2021-06-24 07:55:40|983.4|983.1|983.6|983|984.1|983.5|983.4|983|1419
1624521350000|2021-06-24 07:55:50||983.3||983.3||983.3||983.3|0
1624521360000|2021-06-24 07:56:00|983.5|983.2|983.4|983|983.5|983.2|983|982.9|2493
1624521370000|2021-06-24 07:56:10|983.5||983.7||983.7||983.5||0
1624521380000|2021-06-24 07:56:20|983.8||983.8||983.8||983.8||0
1624521390000|2021-06-24 07:56:30|983.9|983.1|984|983.4|984|983.4|983.9|983.1|0
1624521400000|2021-06-24 07:56:40|||||||||40
1624521410000|2021-06-24 07:56:50|983.9|983.3|983.9|983.3|983.9|983.3|983.9|983.3|400
1624521420000|2021-06-24 07:57:00|983.8|983.2|983.8|983|983.8|983.2|983.8|982.9|885
1624521430000|2021-06-24 07:57:10|983.5|982.9|983.5|983.1|983.5|983.1|983.5|982.9|182
1624521440000|2021-06-24 07:57:20|983.7|983.2|983.8|983.3|983.8|983.3|983.7|983.2|58
1624521450000|2021-06-24 07:57:30|983.7|983.9|983.7|983.3|984|983.9|983.7|983.3|6122
1624521460000|2021-06-24 07:57:40|983.8|983.7|983.7|983.3|983.8|983.7|983.7|983.3|3000
1624521470000|2021-06-24 07:57:50|||||||||110
1624521480000|2021-06-24 07:58:00|983.8|983.4|983.8|983.4|983.8|983.4|983.8|983.4|0
1624521490000|2021-06-24 07:58:10|984|983.5|983.9|983.6|984|983.6|983.9|983.5|1000
1624521510000|2021-06-24 07:58:30|||||||||350
1624521520000|2021-06-24 07:58:40|983.8|983.8|983.9|983.4|983.9|983.8|983.8|983.4|2391
1624521530000|2021-06-24 07:58:50|||||||||60
1624521540000|2021-06-24 07:59:00|983.8|983.3|983.8|983.1|983.8|983.3|983.8|983.1|0
1624521550000|2021-06-24 07:59:10||983.4||983.4||983.4||983.4|0
1624521560000|2021-06-24 07:59:20|983.4|983.2|983.1|982.3|983.4|983.2|983.1|982.3|2616
1624521570000|2021-06-24 07:59:30|983|982.9|982.9|982.3|983|982.9|982.9|982.3|433
1624521580000|2021-06-24 07:59:40|983|982.4|983|982.4|983|982.4|983|982.4|0
1624521590000|2021-06-24 07:59:50|982.4|982.3|981.7|981.3|982.4|982.3|981.7|981.3|25930
1624521600000|2021-06-24 08:00:00|981.9|981.2|981.6|981|981.9|981.2|981.6|981|0
1624521620000|2021-06-24 08:00:20|981.5|980.9|981.3|980.6|981.5|980.9|981.3|980.6|1177
1624521630000|2021-06-24 08:00:30|981.2|980.5|981.1|980.4|981.2|980.5|981.1|980.4|374
1624521640000|2021-06-24 08:00:40|981.4|981.3|981.1|980.5|981.4|981.3|981|980.4|23462
1624521650000|2021-06-24 08:00:50|981.2|980.6|981.6|981.2|981.6|981.2|981.1|980.6|1702
1624521660000|2021-06-24 08:01:00|981.7|981.3|981.7|981|981.9|981.4|981.6|981|2829
1624521670000|2021-06-24 08:01:10|981.8|981.1|981.8|981.1|981.8|981.1|981.8|981.1|0
1624521680000|2021-06-24 08:01:20|981.7|981|981.3|980.8|981.7|981|981.3|980.7|1700
1624521690000|2021-06-24 08:01:30|981.2|980.6|981.1|980.6|981.2|980.6|981.1|980.6|0
1624521700000|2021-06-24 08:01:40|981.3|980.7|981.3|980.8|981.3|980.8|981.3|980.7|2308
1624521710000|2021-06-24 08:01:50|981.5|980.9|981.2|980.8|981.8|981.1|981.2|980.8|161
1624521720000|2021-06-24 08:02:00|981.1|980.7|981.2|980.7|981.4|981.2|981.1|980.5|7878
1624521730000|2021-06-24 08:02:10|981.5|980.8|981.5|980.8|981.7|980.8|981.5|980.8|1000
1624521740000|2021-06-24 08:02:20|981.4|980.7|981.4|980.9|981.8|981|981.4|980.7|363
1624521750000|2021-06-24 08:02:30|981.5|981|981.8|981.6|981.8|981.6|981.5|981|2133
1624521760000|2021-06-24 08:02:40|981.9|981.7|982.2|981.6|982.6|981.9|981.9|981.6|5655
1624521770000|2021-06-24 08:02:50|982.3|981.7|982.2|981.6|982.6|982.5|982.2|981.6|9161
1624521780000|2021-06-24 08:03:00|982.1|981.9|982|981.7|982.1|982.1|982|981.7|2619
1624521790000|2021-06-24 08:03:10|982.1|981.8|981.6|981.1|982.3|982|981.6|981|6912
1624521800000|2021-06-24 08:03:20|981.5|981|981|980.4|981.5|981|981|980.4|250
1624521810000|2021-06-24 08:03:30|980.9|980.3|980.9|980.3|980.9|980.3|980.9|980.3|0
1624521820000|2021-06-24 08:03:40|980.8|980.2|980.6|980|980.8|980.3|980.4|980|2018
1624521830000|2021-06-24 08:03:50|980.7|980.1|981.2|980.7|981.2|980.7|980.7|980.1|7232
1624521840000|2021-06-24 08:04:00||980.6||980.6||980.6||980.6|0
1624521850000|2021-06-24 08:04:10|981.1|980.7|980.8|980.2|981.1|980.7|980.8|980.2|1575
1624521860000|2021-06-24 08:04:20|980.7|980.1|980.5|980|980.7|980.1|980.5|980|726
1624521870000|2021-06-24 08:04:30|980.6|980.1|980.6|980|980.6|980.2|980.6|980|665
1624521880000|2021-06-24 08:04:40|980.7|980.1|980.7|980.1|980.7|980.2|980.7|980.1|200
1624521890000|2021-06-24 08:04:50|980.8|980.2|979.6|979|980.8|980.2|979.6|979|5302
1624521900000|2021-06-24 08:05:00|||||||||45
1624521910000|2021-06-24 08:05:10|979.7|979.1|979.6|979|979.7|979.2|979.6|979|2627
1624521920000|2021-06-24 08:05:20|979.5|978.9|979.5|978.9|979.7|979.6|978.5|978|16954
1624521930000|2021-06-24 08:05:30|979.4|978.8|979.4|979|979.4|979.1|979.3|978.4|3181
1624521940000|2021-06-24 08:05:40|979.6|979.1|979.6|979.3|980.1|979.6|979.6|979.1|2206
1624521950000|2021-06-24 08:05:50|979.4|979.1|979.6|979.2|979.6|979.4|979.4|979.1|122
1624521960000|2021-06-24 08:06:00|980|979.1|979.5|978.8|980|979.3|979.5|978.8|435
1624521970000|2021-06-24 08:06:10|979.4|978.7|979.6|979.1|979.6|979.1|979.1|978.4|2418
1624521980000|2021-06-24 08:06:20|979.8|979.2|979.8|979.3|980.1|979.6|979.8|979.2|1370
1624521990000|2021-06-24 08:06:30|979.9|979.4|980.4|979.7|980.4|979.8|979.7|979.4|2387
1624522000000|2021-06-24 08:06:40|980.3|979.8|980.3|979.6|980.3|979.8|980.3|979.6|0
1624522010000|2021-06-24 08:06:50|980.2|979.5|980.1|979.3|980.2|979.5|980.1|979.3|0
1624522020000|2021-06-24 08:07:00||979.4||979.4||979.4||979.4|0
1624522030000|2021-06-24 08:07:10|980|980|979.7|979.4|980|980|979.7|979.4|1902
1624522040000|2021-06-24 08:07:20||979.5||979.5||979.5||979.5|172
1624522070000|2021-06-24 08:07:50|||||||||326
1624522080000|2021-06-24 08:08:00|979.6|979.2|979.6|979|979.6|979.2|979.1|978.4|3889
1624522090000|2021-06-24 08:08:10|979.7|979.1|979.8|979.2|980|979.4|979.7|979.1|195
1624522100000|2021-06-24 08:08:20||979.1||979.4||979.4||979.1|0
1624522110000|2021-06-24 08:08:30||979.3||979.2||979.3||979.2|0
1624522120000|2021-06-24 08:08:40|979.7|979.1|979.7|979.1|979.7|979.1|979.7|979.1|0
1624522130000|2021-06-24 08:08:50|979.6|979|979|978.5|979.6|979|979|978.4|6
1624522140000|2021-06-24 08:09:00|979.1|978.6|979|978.6|979.1|979|978.9|978.5|5064
1624522150000|2021-06-24 08:09:10|978.9|978.5|978.6|978|979|978.5|978.6|978|4771
1624522160000|2021-06-24 08:09:20|978.5|978.1|978.1|977.6|978.5|978.1|978.1|977.6|1639
1624522170000|2021-06-24 08:09:30|978.2|977.7|978.4|978|978.4|978|978.2|977.7|5752
1624522180000|2021-06-24 08:09:40|978.6|978.1|979.1|978.4|979.2|978.4|978.6|978|4951
1624522190000|2021-06-24 08:09:50|979.3|978.5|979.1|978.6|979.4|978.9|979.1|978.5|1796
1624522200000|2021-06-24 08:10:00|979.2|978.7|979.5|979|979.5|979|979.2|978.7|1917
1624522210000|2021-06-24 08:10:10|979.4|979.1|979.4|979.1|979.5|979.3|979.4|979.1|1080
1624522220000|2021-06-24 08:10:20|979.5|979.2|979.6|979.2|979.7|979.3|979.5|979.2|288
1624522230000|2021-06-24 08:10:30|979.5|979.1|979|978.5|979.5|979.1|979|978.5|7069
1624522240000|2021-06-24 08:10:40|979.1|978.4|979.2|978.8|979.2|979|979.1|978.4|1600
1624522260000|2021-06-24 08:11:00|979.1|978.5|978.7|978.3|979.2|978.5|978.7|978.3|3090
1624522270000|2021-06-24 08:11:10|978.8|978.4|978.8|978.3|979|978.6|978.8|978.3|761
1624522280000|2021-06-24 08:11:20|978.9|978.2|978.4|977.8|979.1|978.8|978.4|977.7|3168
1624522290000|2021-06-24 08:11:30|978.5|977.9|978.8|978.4|978.8|978.4|978.4|977.9|1128
1624522300000|2021-06-24 08:11:40|978.9|978.5|978.9|978.5|978.9|978.6|978.7|978.2|4786
1624522310000|2021-06-24 08:11:50|979.1|978.6|978.9|978.3|979.3|978.8|978.9|978.1|6812
1624522320000|2021-06-24 08:12:00|979|978.4|979.4|978.9|979.4|978.9|979|978.4|885
1624522330000|2021-06-24 08:12:10|979.5|979|979.5|979.2|980|979.4|979.5|979|2561
1624522340000|2021-06-24 08:12:20|979.6|979.1|979.5|978.9|979.6|979.5|979.2|978.8|6227
1624522360000|2021-06-24 08:12:40|979.4|978.8|979.7|979.2|979.8|979.5|979.4|978.8|7919
1624522370000|2021-06-24 08:12:50||979.1||979.1||979.1||979.1|0
1624522380000|2021-06-24 08:13:00|979.8|979.2|979.9|979.5|979.9|979.5|979.8|979.2|3181
1624522390000|2021-06-24 08:13:10|980.1|979.6|979.5|979|980.1|979.8|979.5|979|4137
1624522400000|2021-06-24 08:13:20|979.4|978.8|979|978.5|979.4|978.8|978.9|978.4|885
1624522410000|2021-06-24 08:13:30|978.9||978.9||978.9||978.9||0
1624522430000|2021-06-24 08:13:50|979|978.6|978.9|978.6|979.1|978.7|978.9|978.6|2695
1624522440000|2021-06-24 08:14:00|979|978.7|979.4|978.8|979.4|978.9|979|978.7|1336
1624522450000|2021-06-24 08:14:10|979.5|978.9|979.7|979.4|979.7|979.6|979.5|978.9|1571
1624522470000|2021-06-24 08:14:30|||||||||20
1624522480000|2021-06-24 08:14:40||979.5||979.4||979.6||979.4|2537
1624522500000|2021-06-24 08:15:00|979.6||979.7||979.7||979.6||1000
1624522510000|2021-06-24 08:15:10|979.9|979.5|980.5|979.9|981|980.4|979.8|979.5|5647
1624522520000|2021-06-24 08:15:20|980.4|979.8|980.4|979.9|980.4|979.9|980.2|979.7|295
1624522530000|2021-06-24 08:15:30|980.5|980|980.6|980.1|980.9|980.4|980.5|980|856
1624522540000|2021-06-24 08:15:40|980.5||980.5||980.5||980.5||0
1624522560000|2021-06-24 08:16:00|980.4|980.3|980.4|980.3|980.7|980.4|980.4|980.1|1414
1624522570000|2021-06-24 08:16:10|980.6|980.5|980.5|980|980.8|980.7|980.5|980|4678
1624522580000|2021-06-24 08:16:20|||||||||815
1624522590000|2021-06-24 08:16:30|980.4||980.4||980.4||980.4||0
1624522600000|2021-06-24 08:16:40|980.3|980.2|980.5|979.9|980.6|980.2|980.1|979.5|3977
1624522610000|2021-06-24 08:16:50|980.6|980|981.1|980.6|981.2|980.8|980.6|980|3268
1624522620000|2021-06-24 08:17:00|981|980.7|980.7|980.4|981|981|980.7|980.3|3740
1624522630000|2021-06-24 08:17:10||980.3||980.3||980.3||980.3|0
1624522650000|2021-06-24 08:17:30|980.6|980.2|980.7|980.2|980.7|980.2|980.6|980.1|0
1624522660000|2021-06-24 08:17:40|980.6|980.1|980.6|980.1|980.6|980.1|980.6|980.1|0
1624522670000|2021-06-24 08:17:50|980.5|980|980.2|979.8|980.5|980|980.1|979.8|0
1624522680000|2021-06-24 08:18:00|980.3|979.7|980.3|979.8|980.5|980.2|980.3|979.7|4577
1624522690000|2021-06-24 08:18:10|980.4|979.9|980|979.8|980.4|979.9|980|979.8|0
1624522720000|2021-06-24 08:18:40|979.9|979.6|979.6|979.1|979.9|979.6|979.6|979|550
1624522730000|2021-06-24 08:18:50|979.7|979.2|980.2|980|980.2|980.1|979.7|979.2|5814
1624522740000|2021-06-24 08:19:00|980.4|980.1|980.6|980.3|980.6|980.5|980.4|980|6057
1624522750000|2021-06-24 08:19:10|||||||||100
1624522760000|2021-06-24 08:19:20||980.2||980.2||980.2||980.2|0
1624522770000|2021-06-24 08:19:30|980.7|980.3|980.6|980.4|980.7|980.4|980.6|980.3|3524
1624522780000|2021-06-24 08:19:40|980.7|980.5|980.7|980.4|980.7|980.6|980.4|980|3472
1624522790000|2021-06-24 08:19:50||980.5||980.6||980.6||980.5|933
1624522800000|2021-06-24 08:20:00||980.5||980.5||980.6||980.4|210
1624522810000|2021-06-24 08:20:10|980.8|980.4|981.2|980.8|981.4|980.9|980.8|980.4|3312
1624522820000|2021-06-24 08:20:20|981.4|980.9|981.4|981.1|981.4|981.1|981.4|980.9|457
1624522850000|2021-06-24 08:20:50|981.5|981.2|982.4|981.9|982.5|981.9|981.5|981.2|3172
1624522860000|2021-06-24 08:21:00|982.5|982|982.5|982|982.5|982|982.5|982|0
1624522870000|2021-06-24 08:21:10|982.7|982.5|982.9|982.5|983|982.5|982.7|982.5|563
1624522880000|2021-06-24 08:21:20|982.8|982.3|982.6|982.1|982.8|982.5|982.5|982.1|4750
1624522890000|2021-06-24 08:21:30|982.5|982.2|982.5|982.2|982.5|982.2|982.5|982.2|0
1624522900000|2021-06-24 08:21:40|982.6|982.3|983.7|983.2|983.7|983.2|982.6|982.3|2261
1624522910000|2021-06-24 08:21:50|983.6|983.1|984|983.5|984|983.5|983.6|983|1206
1624522930000|2021-06-24 08:22:10|983.9|983.4|983.9|983.5|983.9|983.5|983.9|983.4|0
1624522940000|2021-06-24 08:22:20|984||984||984||984||25
1624522950000|2021-06-24 08:22:30|983.9||983.9||984||983.9||0
1624522960000|2021-06-24 08:22:40|984|983.6|984.3|983.9|984.6|984|984|983.6|3186
1624522970000|2021-06-24 08:22:50|984.2|984|984.3|984|984.3|984.1|984.2|983.9|2050
1624522980000|2021-06-24 08:23:00|984.5|984.1|984.6|984.1|984.6|984.1|984.5|984.1|580
1624522990000|2021-06-24 08:23:10|984.5|984|984.2|983.9|984.5|984|984.1|983.7|5367
1624523000000|2021-06-24 08:23:20|984.3|984|985.3|984.7|985.4|984.7|984.3|984|4206
1624523010000|2021-06-24 08:23:30|985.2||985.2||985.2||985.2||0
1624523030000|2021-06-24 08:23:50|985.1|984.6|985.1|984.5|985.1|984.6|985.1|984.5|0
1624523040000|2021-06-24 08:24:00|985.2|984.6|985.2|984.6|985.2|984.6|985.2|984.6|0
1624523050000|2021-06-24 08:24:10|985.1|984.5|985.1|984.5|985.1|984.5|985.1|984.5|0
1624523060000|2021-06-24 08:24:20|985|984.4|983.9|983.3|985|984.4|983.9|983.3|354
1624523070000|2021-06-24 08:24:30|984|983.4|984.1|983.5|984.4|983.6|984|983.4|6550
1624523080000|2021-06-24 08:24:40|984.2|983.6|984.4|983.8|984.6|983.9|984.2|983.6|0
1624523090000|2021-06-24 08:24:50|984.5|983.9|984.5|983.9|984.5|983.9|984.5|983.9|0
1624523100000|2021-06-24 08:25:00|984.4|984.1|984.1|983.5|984.4|984.2|984.1|983.5|79
1624523130000|2021-06-24 08:25:30|984.3|983.6|984.7|984.1|984.8|984.6|984.3|983.6|4108
1624523140000|2021-06-24 08:25:40|984.8|984.2|985|984.2|985|984.2|984.8|984.2|0
1624523150000|2021-06-24 08:25:50|984.7|984.1|984.7|984.4|984.7|984.5|984.5|984.1|822
1624523160000|2021-06-24 08:26:00|984.6|984.2|984.7|984.2|984.7|984.2|984.6|984.2|20
1624523170000|2021-06-24 08:26:10|984.6||984.6||984.7||984.6||0
1624523180000|2021-06-24 08:26:20|984.5|984.1|984.7|984.6|984.7|984.6|984.5|984.1|1008
1624523190000|2021-06-24 08:26:30|||||||||1454
1624523200000|2021-06-24 08:26:40|984.6|984.5|984.6|984.2|984.7|984.5|984.5|984.2|2033
1624523210000|2021-06-24 08:26:50|984.5|984.1|983.5|983|984.5|984.1|983.5|983|6258
1624523230000|2021-06-24 08:27:10|983.4|982.8|983.1|982.4|983.4|982.8|983.1|982.3|153
1624523240000|2021-06-24 08:27:20||982.5||982.6||982.6||982.5|0
1624523250000|2021-06-24 08:27:30||982.5||982.6||982.6||982.5|0
1624523260000|2021-06-24 08:27:40|983.3|982.5|983.3|982.8|983.5|982.9|983.3|982.5|568
1624523270000|2021-06-24 08:27:50|983.2|982.7|983.2|982.6|983.2|982.7|983.2|982.6|0
1624523280000|2021-06-24 08:28:00||982.7||982.8||982.8||982.7|0
1624523290000|2021-06-24 08:28:10|983.3|982.9|984|983.3|984|983.6|983.3|982.9|1221
1624523300000|2021-06-24 08:28:20|983.9|983.2|984|983.4|984|983.4|983.9|983.2|0
1624523340000|2021-06-24 08:29:00|||||||||11
1624523360000|2021-06-24 08:29:20|983.9|983.2|983.7|983|983.9|983.2|983.7|983|727
1624523370000|2021-06-24 08:29:30|983.8|983.1|984|983.4|984|983.4|983.7|983.1|3076
1624523380000|2021-06-24 08:29:40||983.5||983.5||983.5||983.5|0
1624523390000|2021-06-24 08:29:50|984.2|983.6|984.6|983.9|984.7|984|984.2|983.6|2450
1624523400000|2021-06-24 08:30:00|984.7|984|984.4|983.5|984.7|984|984.4|983.5|0
1624523410000|2021-06-24 08:30:10|984.3|983.7|984|983.5|984.3|983.7|983.8|983.5|253
1624523440000|2021-06-24 08:30:40|||||||||5
1624523450000|2021-06-24 08:30:50||983.3||983.6||983.6||983.3|0
1624523460000|2021-06-24 08:31:00|984.2|983.7|984.5|983.9|984.6|984|984.2|983.7|406
1624523470000|2021-06-24 08:31:10|984.6|984|984.5|983.9|984.7|984.1|984.1|983.9|4303
1624523480000|2021-06-24 08:31:20|984.7|984|984.7|983.9|984.7|984.1|984.7|983.9|500
1624523490000|2021-06-24 08:31:30|984.6|984|984.6|984|984.6|984|984.5|984|0
1624523500000|2021-06-24 08:31:40|984.5|983.9|984.5|983.9|984.5|983.9|984.5|983.9|0
1624523510000|2021-06-24 08:31:50|984.4|983.7|984|983.3|984.4|983.7|984|983.3|156
1624523520000|2021-06-24 08:32:00|983.9|983.2|983.7|983|983.9|983.2|983.6|983|479
1624523530000|2021-06-24 08:32:10|983.6|982.9|983.6|982.9|983.6|982.9|983.6|982.9|0
1624523560000|2021-06-24 08:32:40|983.7|983|984.3|983.5|984.3|983.5|983.7|983|1006
1624523570000|2021-06-24 08:32:50|984.4||984.2||984.4||984.2||0
1624523580000|2021-06-24 08:33:00|984.3||984.3||984.3||984.3||0
1624523590000|2021-06-24 08:33:10|||||||||50
1624523610000|2021-06-24 08:33:30|||||||||10
1624523620000|2021-06-24 08:33:40|984.2|983.4|984|983.4|984.2|983.4|984|983.4|0
1624523660000|2021-06-24 08:34:20|984.1||984.2||984.2||984.1||0
1624523670000|2021-06-24 08:34:30|984.1|983.3|984.2|983.6|984.2|983.6|984.1|983.3|648
1624523680000|2021-06-24 08:34:40|984.1|983.5|984.2|983.5|984.2|983.5|984|983.5|0
1624523690000|2021-06-24 08:34:50|984.3|983.6|984.2|983.5|984.3|983.6|984.1|983.5|0
1624523700000|2021-06-24 08:35:00|984.3|983.6|984.3|983.6|984.3|983.6|984.3|983.6|0
1624523730000|2021-06-24 08:35:30|984.4|983.7|985.6|985|985.7|985|984.4|983.7|4075
1624523750000|2021-06-24 08:35:50|985.8|985.1|986.2|985.6|986.4|985.6|985.8|985.1|272
1624523760000|2021-06-24 08:36:00|986.4|985.7|986.5|985.9|986.6|985.9|986.4|985.7|514
1624523770000|2021-06-24 08:36:10|986.3|985.8|986.1|985.5|986.4|986.3|986|985.5|7444
1624523780000|2021-06-24 08:36:20|985.9|985.4|986|985.2|986.1|985.4|985.7|984.9|5648
1624523800000|2021-06-24 08:36:40|985.9|985.1|985.6|984.9|985.9|985.1|985.5|984.9|0
1624523810000|2021-06-24 08:36:50|985.7|985.3|986.1|985.5|986.3|985.6|985.7|985.3|0
1624523820000|2021-06-24 08:37:00|986||986||986||986||0
1624523830000|2021-06-24 08:37:10|986.1|985.3|986.1|985.4|986.1|985.4|985.9|985.3|1000
1624523840000|2021-06-24 08:37:20|985.5|985.3|985.5|985|985.5|985.3|985.4|985|0
1624523850000|2021-06-24 08:37:30|||||||||21
1624523870000|2021-06-24 08:37:50|985.4|984.9|985|984.3|985.4|984.9|984.8|984.2|2000
1624523880000|2021-06-24 08:38:00|984.7|984.2|984.6|984|984.7|984.2|984.6|984|0
1624523890000|2021-06-24 08:38:10|984.7|984.1|984.7|984.3|984.7|984.3|984.7|984.1|0
1624523900000|2021-06-24 08:38:20|985|984.2|985|984.5|985.3|984.5|985|984.2|382
1624523910000|2021-06-24 08:38:30|985.3|984.6|985.3|984.8|985.5|984.8|985.3|984.6|535
1624523920000|2021-06-24 08:38:40|985.5|984.9|985.4|984.9|985.5|985.2|985.4|984.9|88
1624523930000|2021-06-24 08:38:50|985.3|984.8|985.3|984.8|985.3|984.9|985.3|984.8|0
1624523940000|2021-06-24 08:39:00||985||985||985||985|0
1624523950000|2021-06-24 08:39:10|985.4|985.1|986.1|985.5|986.1|985.7|985.4|985.1|3425
1624523970000|2021-06-24 08:39:30|986.3|985.6|986.1|985.5|986.7|986.1|986.1|985.5|2600
1624523980000|2021-06-24 08:39:40|986.3|985.6|986.5|985.8|986.6|985.8|986.3|985.6|121
1624523990000|2021-06-24 08:39:50|986.6||986.4||986.6||986.4||0
1624524000000|2021-06-24 08:40:00|986.6|986|986.9|986.3|987|986.3|986.6|986|317
1624524010000|2021-06-24 08:40:10|987.2|986.4|986.9|986.4|987.3|986.5|986.9|986.4|1000
1624524020000|2021-06-24 08:40:20|987.1|986.5|987.2|986.6|987.4|986.6|987.1|986.5|500
1624524030000|2021-06-24 08:40:30|987.1|986.5|987.1|986.4|987.1|986.5|987.1|986.4|0
1624524040000|2021-06-24 08:40:40|987.2|986.5|987.2|986.4|987.2|986.7|987.2|986.4|0
1624524050000|2021-06-24 08:40:50|987.1|986.3|986.9|986.3|987.1|986.3|986.9|986.3|0
1624524060000|2021-06-24 08:41:00|986.8|986.2|986.2|985.4|986.8|986.2|986|985.3|99
1624524070000|2021-06-24 08:41:10|986.3|985.5|986.3|985.6|986.3|985.6|986.3|985.5|600
1624524080000|2021-06-24 08:41:20|986.2|985.5|986.4|985.6|986.4|985.6|986.2|985.5|0
1624524090000|2021-06-24 08:41:30|986.5|985.7|986.8|986|986.8|986|986.5|985.7|2050
1624524100000|2021-06-24 08:41:40|986.7|985.9|986.7|985.9|986.7|985.9|986.7|985.9|0
1624524110000|2021-06-24 08:41:50|986.6|985.8|986.3|985.5|986.6|985.8|986.3|985.5|300
1624524120000|2021-06-24 08:42:00|986.4|985.6|986.5|985.7|986.5|985.7|986.4|985.6|185
1624524130000|2021-06-24 08:42:10|986.6|985.8|986.8|986|986.8|986|986.6|985.8|0
1624524140000|2021-06-24 08:42:20||986.1||986.1||986.1||986.1|0
1624524150000|2021-06-24 08:42:30||986||986||986||985.9|0
1624524170000|2021-06-24 08:42:50|986.7|986.1|986.7|985.9|986.7|986.3|986.7|985.9|0
1624524180000|2021-06-24 08:43:00|986.6|985.8|986.5|985.7|986.6|985.8|986.5|985.7|0
1624524200000|2021-06-24 08:43:20|986.6|985.8|986.7|985.9|986.7|985.9|986.6|985.8|50
1624524210000|2021-06-24 08:43:30|986.8||986.8||986.8||986.8||20
1624524220000|2021-06-24 08:43:40||986||986||986||986|0
1624524230000|2021-06-24 08:43:50|987|986.1|987.2|986.5|987.2|986.8|987|986.1|5502
1624524240000|2021-06-24 08:44:00|987.1|986.6|986.5|985.8|987.1|986.6|986.5|985.7|7172
1624524250000|2021-06-24 08:44:10||985.9||985.9||985.9||985.9|0
1624524260000|2021-06-24 08:44:20|986.7|986|986.6|985.9|986.9|986.1|986.5|985.7|1400
1624524270000|2021-06-24 08:44:30|986.7|985.8|987|986.3|987|986.3|986.7|985.8|2000
1624524280000|2021-06-24 08:44:40|987.1|986.4|986.8|986.2|987.2|986.7|986.8|986.1|4850
1624524290000|2021-06-24 08:44:50|986.9|986.1|986.4|985.7|986.9|986.1|986.4|985.7|2495
1624524300000|2021-06-24 08:45:00|986.5||986.5||986.5||986.5||0
1624524310000|2021-06-24 08:45:10|986.4|985.6|986|985.3|986.4|985.6|986|985.3|0
1624524320000|2021-06-24 08:45:20|985.8|985.2|985.7|984.9|985.8|985.2|985.7|984.9|0
1624524330000|2021-06-24 08:45:30|985.6||985.6||985.6||985.6||0
1624524340000|2021-06-24 08:45:40|985.5|984.8|985.5|984.8|985.5|984.8|985.5|984.8|0
1624524350000|2021-06-24 08:45:50|985.6|985.5|984.7|984|985.6|985.5|984.2|983.4|41032
1624524360000|2021-06-24 08:46:00||984.1||984.2||984.3||984.1|0
1624524370000|2021-06-24 08:46:10|984.6|984.1|984.2|983.5|984.6|984.1|984.2|983.5|0
1624524380000|2021-06-24 08:46:20|984.1|983.3|983.4|982.7|984.1|983.3|983.4|982.5|241
1624524390000|2021-06-24 08:46:30|983.5|982.6|983.1|982.3|983.5|982.6|983.1|982.2|0
1624524400000|2021-06-24 08:46:40|983.2|982.4|983|982.5|983.2|982.5|983|982.4|415
1624524410000|2021-06-24 08:46:50|983.1|982.6|983.5|983|983.6|983.1|983.1|982.6|2987
1624524420000|2021-06-24 08:47:00|983.4|982.9|983.1|982.4|983.4|982.9|983.1|982.3|0
1624524430000|2021-06-24 08:47:10|983||983.1||983.1||983||0
1624524440000|2021-06-24 08:47:20|983|982.5|983.4|982.8|983.5|982.8|983|982.5|85
1624524450000|2021-06-24 08:47:30|983.5|982.9|983.5|982.9|983.5|982.9|983.5|982.8|0
1624524460000|2021-06-24 08:47:40|983.4|982.8|983.3|982.6|983.4|982.8|983.3|982.6|0
1624524470000|2021-06-24 08:47:50||982.7||982.8||982.8||982.7|0
1624524480000|2021-06-24 08:48:00|983.4|982.9|983.7|983.1|983.9|983.2|983.4|982.9|1465
1624524490000|2021-06-24 08:48:10|983.6|983|983.6|983|983.6|983|983.6|983|0
1624524500000|2021-06-24 08:48:20|983.5|983.1|983.7|983.3|984|983.3|983.5|983.1|6423
1624524510000|2021-06-24 08:48:30|983.6|983.2|983.5|983|983.7|983.2|983.4|983|344
1624524520000|2021-06-24 08:48:40|983.6|983.1|984.3|983.8|984.3|984|983.5|983.1|6127
1624524530000|2021-06-24 08:48:50|984.4|983.5|984.1|983.6|984.4|983.7|984.1|983.5|10
1624524540000|2021-06-24 08:49:00|984|983.5|984|983.4|984|983.5|984|983.4|0
1624524550000|2021-06-24 08:49:10|984.1|983.5|984.3|983.9|984.6|984|984|983.5|3536
1624524560000|2021-06-24 08:49:20|984.4|984|984.5|983.9|984.7|984.2|984.3|983.9|1215
1624524570000|2021-06-24 08:49:30|||||||||35
1624524580000|2021-06-24 08:49:40|984.4|983.8|984|983.6|984.4|983.8|983.9|983.3|117
1624524590000|2021-06-24 08:49:50|983.9|983.3|983.6|983|983.9|983.3|983.6|982.9|2
1624524600000|2021-06-24 08:50:00|983.5|982.9|983.4|982.7|983.5|982.9|983.1|982.5|882
1624524610000|2021-06-24 08:50:10|983.5|982.8|983.6|982.8|983.7|982.8|983.5|982.8|0
1624524630000|2021-06-24 08:50:30|983.7||983.8||983.8||983.7||0
1624524640000|2021-06-24 08:50:40|983.9|982.9|984.1|983.2|984.1|983.2|983.9|982.9|0
1624524650000|2021-06-24 08:50:50|984.2||984||984.2||984||0
1624524660000|2021-06-24 08:51:00|984.1||984.1||984.2||984.1||0
1624524670000|2021-06-24 08:51:10|984|983.3|984|983.3|984|983.4|984|983.3|0
1624524680000|2021-06-24 08:51:20|984.1|983.4|984.1|983.5|984.3|983.5|984.1|983.4|0
1624524690000|2021-06-24 08:51:30|984|983.4|984.1|983.4|984.1|983.4|984|983.4|0
1624524700000|2021-06-24 08:51:40|984|983.3|984|983.4|984|983.4|983.9|983.3|0
1624524710000|2021-06-24 08:51:50|983.9|983.5|984.3|983.5|984.3|983.5|983.9|983.5|1250
1624524720000|2021-06-24 08:52:00|984.2|983.4|984.3|983.7|984.4|983.7|984.1|983.3|0
1624524730000|2021-06-24 08:52:10||983.8||983.8||983.8||983.8|0
1624524740000|2021-06-24 08:52:20|984.4|983.9|984.5|983.8|984.5|983.9|984.4|983.8|480
1624524750000|2021-06-24 08:52:30|984.4|983.9|984.1|983.6|984.4|983.9|984|983.6|177
1624524760000|2021-06-24 08:52:40|984.2|983.5|984.1|983.5|984.3|983.5|984.1|983.5|0
1624524770000|2021-06-24 08:52:50|984.2|983.6|984|983.6|984.2|983.6|984|983.6|43
1624524780000|2021-06-24 08:53:00|984.1|983.7|984.3|983.7|984.3|983.7|984.1|983.6|0
1624524790000|2021-06-24 08:53:10|984.2|983.6|984.3|983.8|984.7|984.1|984|983.6|4023
1624524810000|2021-06-24 08:53:30|984.4|984.1|985|984.5|985.1|984.5|984.4|984.1|847
1624524820000|2021-06-24 08:53:40|984.9|984.4|984.8|984.1|984.9|984.4|984.5|984.1|274
1624524830000|2021-06-24 08:53:50|984.9|984.2|984.9|984.2|985|984.2|984.9|984.2|2000
1624524840000|2021-06-24 08:54:00|985||984.9||985||984.9||0
1624524850000|2021-06-24 08:54:10|984.8|984.3|985.1|984.4|985.6|985.1|984.8|984.3|2008
1624524860000|2021-06-24 08:54:20|985|984.3|984.7|984.1|985|984.3|984.7|984.1|0
1624524870000|2021-06-24 08:54:30|984.8|984.3|985|984.3|985|984.3|984.8|984.3|0
1624524880000|2021-06-24 08:54:40|984.9|984.1|984.7|984.1|984.9|984.2|984.6|984.1|92
1624524890000|2021-06-24 08:54:50|984.6|984|984.1|983.4|984.6|984|984.1|983.4|2520
1624524900000|2021-06-24 08:55:00|984|984|984.2|983.4|984.3|984|984|983.4|347
1624524910000|2021-06-24 08:55:10|984.1||984.1||984.1||984.1||0
1624524920000|2021-06-24 08:55:20|984|983.2|983.9|983.2|984|983.2|983.8|983.1|0
1624524930000|2021-06-24 08:55:30|984|983.3|984.2|983.5|984.2|983.5|984|983.3|0
1624524940000|2021-06-24 08:55:40|984.1|983.4|983.9|983.5|984.1|983.5|983.9|983.4|0
1624524950000|2021-06-24 08:55:50|984|983.6|984.3|983.8|984.4|983.8|984|983.6|305
1624524970000|2021-06-24 08:56:10|984.4|983.9|984.6|984.1|984.7|984.2|984.3|983.9|1332
1624524980000|2021-06-24 08:56:20||984||984||984.1||984|0
1624524990000|2021-06-24 08:56:30|984.5|983.9|983.5|983|984.5|983.9|983.5|983|1954
1624525010000|2021-06-24 08:56:50|983.4|983.1|983.5|983|983.6|983.1|983.4|983|183
1624525020000|2021-06-24 08:57:00|983.4|982.8|983.1|982.8|983.4|983|983.1|982.8|370
1624525030000|2021-06-24 08:57:10|983|982.9|983.3|982.8|983.3|982.9|982.9|982.8|1250
1624525040000|2021-06-24 08:57:20|983.4|982.9|983.6|982.9|983.6|982.9|983.4|982.9|0
1624525070000|2021-06-24 08:57:50|983.7||983.7||983.8||983.7||0
1624525080000|2021-06-24 08:58:00|983.8||983.7||983.8||983.7||0
1624525090000|2021-06-24 08:58:10|983.8|982.8|983.3|982.6|983.8|982.9|983.3|982.6|2705
1624525100000|2021-06-24 08:58:20|983.4|982.8|983.1|982.8|983.4|982.8|983.1|982.8|0
1624525110000|2021-06-24 08:58:30|983||983.1||983.1||983||0
1624525120000|2021-06-24 08:58:40|983||983||983||983||0
1624525130000|2021-06-24 08:58:50|983.2||983||983.2||983||451
1624525150000|2021-06-24 08:59:10|983.1|982.9|983.3|982.8|983.6|982.9|983.1|982.8|183
1624525160000|2021-06-24 08:59:20|983.4|982.9|983.7|983|983.7|983.2|983.4|982.9|645
1624525170000|2021-06-24 08:59:30|983.8|983.1|983.9|983.2|984|983.2|983.8|983.1|0
1624525180000|2021-06-24 08:59:40|984||983.9||984||983.9||0
1624525190000|2021-06-24 08:59:50|983.8|983.3|983.7|983.3|984|983.3|983.7|983.3|0
1624525200000|2021-06-24 09:00:00|983.8||984||984||983.8||0
1624525210000|2021-06-24 09:00:10|983.9|983.1|984.4|983.9|984.4|983.9|983.7|983|2005
1624525220000|2021-06-24 09:00:20|984.5|984|984.6|984.2|984.6|984.2|984.5|984|656
1624525230000|2021-06-24 09:00:30|984.5|984.4|984.8|984.3|985|984.5|984.4|984.1|2690
1624525240000|2021-06-24 09:00:40||984.4||984.4||984.4||984.4|0
1624525250000|2021-06-24 09:00:50|984.9|984.5|984.4|983.8|985|984.8|984.4|983.7|1849
1624525260000|2021-06-24 09:01:00|984.5|983.9|984.9|984.3|985|984.5|984.5|983.9|1411
1624525270000|2021-06-24 09:01:10||984.4||984.4||984.4||984.4|0
1624525280000|2021-06-24 09:01:20|985|984.5|985|984.5|985|984.7|985|984.5|580
1624525290000|2021-06-24 09:01:30||984.6||984.6||984.6||984.6|0
1624525300000|2021-06-24 09:01:40|985.1|984.7|984.1|983.6|985.3|984.8|984.1|983.5|8735
1624525310000|2021-06-24 09:01:50|984.2|983.7|984.5|984|984.5|984|984.1|983.7|1962
1624525320000|2021-06-24 09:02:00|984.4|983.7|984.4|983.8|984.4|983.8|984.4|983.7|0
1624525330000|2021-06-24 09:02:10|984.5|984.4|984.9|984.7|985.2|984.7|984.5|984.4|3023
1624525340000|2021-06-24 09:02:20|985|984.8|985.6|985|985.8|985.2|985|984.4|10815
1624525350000|2021-06-24 09:02:30|985.7|985.6|985.8|985.3|985.8|985.6|985.6|985.1|4000
1624525360000|2021-06-24 09:02:40|985.9|985.4|986.4|985.7|986.4|985.7|985.9|985.4|0
1624525370000|2021-06-24 09:02:50|986.3||986.3||986.3||986.3||0
1624525390000|2021-06-24 09:03:10|986.2|985.6|986.4|985.9|986.7|986.1|986.2|985.6|549
1624525400000|2021-06-24 09:03:20|986.3|986|986.1|985.4|986.4|986|986|985.3|1824
1624525410000|2021-06-24 09:03:30|986|985.7|986|985.7|986|985.7|986|985.7|0
1624525420000|2021-06-24 09:03:40|986.1|985.4|985.8|985.2|986.1|985.4|985.8|985.2|2
1624525430000|2021-06-24 09:03:50|985.9|985.3|985.8|985.2|986|985.3|985.8|985.2|0
1624525460000|2021-06-24 09:04:20|985.7|985.1|985.2|984.7|985.7|985.1|985.2|984.7|4450
1624525470000|2021-06-24 09:04:30|985|984.5|985.9|985.2|986.4|985.6|985|984.5|2196
1624525480000|2021-06-24 09:04:40|986|985.3|986.4|985.5|986.4|985.5|986|985.3|0
1624525490000|2021-06-24 09:04:50|986.5|985.9|987.1|986.6|987.1|986.6|986.4|985.9|1782
1624525500000|2021-06-24 09:05:00|987.2|986.3|987.1|986.3|987.2|986.3|986.7|986|0
1624525510000|2021-06-24 09:05:10|987.3|986.4|987.7|987.2|987.9|987.3|987.3|986.4|2131
1624525530000|2021-06-24 09:05:30|||||||||150
1624525550000|2021-06-24 09:05:50|988|987.6|988|987.3|988|987.6|987.8|987.2|3528
1624525560000|2021-06-24 09:06:00||987.7||987.7||987.7||987.7|0
1624525570000|2021-06-24 09:06:10|988.1|987.8|988.7|988.4|988.9|988.4|988.1|987.8|3824
1624525580000|2021-06-24 09:06:20|988.6|988.2|988.7|988.2|988.7|988.2|988.6|988.2|87
1624525590000|2021-06-24 09:06:30|988.9|988.8|988.6|988.3|989|988.8|988.6|988.3|3000
1624525600000|2021-06-24 09:06:40|988.7|988.4|989.3|988.6|989.4|988.6|988.7|988.4|610
1624525610000|2021-06-24 09:06:50|989.2|988.5|989.2|988.4|989.2|988.5|989.2|988.4|0
1624525620000|2021-06-24 09:07:00|989.3|988.5|989.2|988.5|989.3|988.5|989.2|988.5|0
1624525630000|2021-06-24 09:07:10|989.1|988.4|988.9|988.3|989.1|988.6|988.8|988.2|1908
1624525640000|2021-06-24 09:07:20|989|988.4|989.3|988.7|989.3|988.7|989|988.4|0
1624525660000|2021-06-24 09:07:40|989.2|988.8|989.6|989.1|989.8|989.1|989.2|988.8|1782
1624525670000|2021-06-24 09:07:50|989.5||989.6||989.6||989.5||0
1624525680000|2021-06-24 09:08:00|989.8|989.2|989.9|989.2|990|989.2|989.8|989.2|297
1624525690000|2021-06-24 09:08:10|989.8||990||990||989.8||766
1624525710000|2021-06-24 09:08:30||989.3||989.3||989.3||989.3|0
1624525740000|2021-06-24 09:09:00|989.9||989.9||989.9||989.8||0
1624525750000|2021-06-24 09:09:10|990|989.4|990|989.4|990|989.4|990|989.4|1400
1624525760000|2021-06-24 09:09:20|990.2|989.5|990.8|990.1|991|990.1|990|989.5|2938
1624525770000|2021-06-24 09:09:30||990.2||990.2||990.2||990.2|0
1624525800000|2021-06-24 09:10:00||990.1||990.1||990.1||990.1|1000
1624525810000|2021-06-24 09:10:10|990.7|990.2|990.8|990.3|990.8|990.3|990.6|990.2|0
1624525820000|2021-06-24 09:10:20|991|990.4|991.5|990.9|991.7|990.9|991|990.4|306
1624525830000|2021-06-24 09:10:30|991.6|991|991.7|991|991.9|991|991.6|991|0
1624525840000|2021-06-24 09:10:40|991.8||991.8||991.9||991.7||0
1624525850000|2021-06-24 09:10:50|993|990.9|992.5|992|993|992|991.7|990.8|27939
1624525860000|2021-06-24 09:11:00|992.6|992.1|993.2|992.4|993.3|992.4|992.6|992.1|2784
1624525870000|2021-06-24 09:11:10||992.5||992.5||992.5||992.5|0
1624525880000|2021-06-24 09:11:20|||||||||200
1624525890000|2021-06-24 09:11:30|992.5|992.4|993.4|992.9|994|993|992.5|992.4|9501
1624525910000|2021-06-24 09:11:50|993.5||993.5||993.5||993.5||0
1624525920000|2021-06-24 09:12:00|993.4|992.7|992.9|992.1|993.4|992.7|992.9|992.1|153
1624525930000|2021-06-24 09:12:10|993|992.2|993.5|992.6|993.7|992.8|993|992.2|998
1624525940000|2021-06-24 09:12:20|993.4|992.5|993.6|992.9|993.6|992.9|993.3|992.5|0
1624525950000|2021-06-24 09:12:30|993.5|992.8|993.5|992.8|993.5|992.8|993.2|992.8|453
1624525960000|2021-06-24 09:12:40||992.6||992.6||992.6||992.6|0
1624525970000|2021-06-24 09:12:50|993.4|992.5|993.1|992.2|993.4|992.5|993.1|992.1|0
1624525990000|2021-06-24 09:13:10|993||993||993||993||0
1624526000000|2021-06-24 09:13:20|993.1|992.3|993.3|992.5|993.3|992.5|993.1|992.3|1000
1624526010000|2021-06-24 09:13:30|993.4|992.6|993.4|992.7|993.7|992.7|993.4|992.6|0
1624526020000|2021-06-24 09:13:40|993.5|992.9|994.4|993.7|994.6|993.7|993.5|992.9|2428
1624526030000|2021-06-24 09:13:50|994.3|993.5|994.5|993.5|994.6|993.6|993.8|993.1|862
1624526040000|2021-06-24 09:14:00|994.4|993.4|994.2|993.4|994.4|993.4|993.9|993.4|321
1624526050000|2021-06-24 09:14:10|994.1|993.5|994|993.5|994.1|993.5|994|993.5|0
1624526060000|2021-06-24 09:14:20|993.9|993.4|993.2|992.7|993.9|993.4|993|992.7|5656
1624526070000|2021-06-24 09:14:30|993.4|992.8|994.2|993.2|994.2|993.2|993.4|992.8|366
1624526080000|2021-06-24 09:14:40|994|993.3|994|993.5|994.5|993.5|994|993.3|233
1624526090000|2021-06-24 09:14:50|994.1|993.6|994.4|993.6|994.6|993.6|994.1|993.6|0
1624526100000|2021-06-24 09:15:00|994.3|993.5|994.2|993.5|994.3|993.5|994.2|993.5|0
1624526110000|2021-06-24 09:15:10|994.3|993.6|994.4|993.6|994.6|993.6|994.3|993.6|0
1624526120000|2021-06-24 09:15:20|994.3|993.5|993.8|993.3|994.3|993.8|993.8|992.9|6470
1624526130000|2021-06-24 09:15:30|994||994.2||994.2||994||0
1624526140000|2021-06-24 09:15:40|994.4|993.5|994.1|993.2|994.4|994|994.1|993.2|253
1624526150000|2021-06-24 09:15:50|994.3|993.3|994.4|993.5|994.5|993.7|994.3|993.3|156
1624526160000|2021-06-24 09:16:00|994.5|993.7|994.5|993.8|994.5|993.8|994.5|993.7|0
1624526170000|2021-06-24 09:16:10|994.4|994|994.5|994|994.5|994|994.3|994|0
1624526180000|2021-06-24 09:16:20|994.6|994.1|995|994.4|995|994.5|994.6|994.1|491
1624526190000|2021-06-24 09:16:30|994.7|994.1|994.2|993.2|994.7|994.1|994.2|993.2|642
1624526200000|2021-06-24 09:16:40|994.3|993.3|994.2|993.3|994.5|993.6|994.1|993.2|0
1624526210000|2021-06-24 09:16:50|994.3|993.5|994.5|994|994.5|994|994.1|993.2|200
1624526220000|2021-06-24 09:17:00|994.7|994.1|994.9|994.1|994.9|994.3|994.7|994|1409
1624526230000|2021-06-24 09:17:10|995||995||995||994.8||0
1624526240000|2021-06-24 09:17:20|994.9||995||995||994.9||0
1624526260000|2021-06-24 09:17:40|994.9|994.2|994.9|994.4|994.9|994.4|994.9|994.2|200
1624526270000|2021-06-24 09:17:50|995||995||995||995||250
1624526300000|2021-06-24 09:18:20|995.3|994.5|995.7|995.3|996|995.3|995.3|994.5|1788
1624526310000|2021-06-24 09:18:30|996.2|996.1|996.2|995.4|996.5|996.1|995.7|995.3|3502
1624526320000|2021-06-24 09:18:40||995.6||995.6||995.6||995.6|500
1624526330000|2021-06-24 09:18:50|996.1|996|996.2|995.6|996.2|996|996.1|995.6|50
1624526370000|2021-06-24 09:19:30|996.1|995.7|996.2|995.6|996.2|995.8|995.9|995.6|1238
1624526380000|2021-06-24 09:19:40|996.6|995.7|996.7|996.2|997|996.2|996.6|995.7|36
1624526390000|2021-06-24 09:19:50|996.6|996|995.5|994.8|996.6|996|995.3|994.6|3809
1624526400000|2021-06-24 09:20:00|995.7|994.9|996.3|995.4|996.5|995.4|995.7|994.9|3840
1624526410000|2021-06-24 09:20:10|996.2|995.3|995.4|994.8|996.2|995.3|995.4|994.8|1000
1624526420000|2021-06-24 09:20:20|995.7|994.9|995.7|994.9|995.9|994.9|995.7|994.9|1112
1624526430000|2021-06-24 09:20:30|995.6|995.4|995.3|994.8|995.6|995.4|995.3|994.8|2
1624526440000|2021-06-24 09:20:40|995.2|994.6|995|994.1|995.2|994.6|994.9|994|250
1624526450000|2021-06-24 09:20:50|994.9||994.8||994.9||994.8||633
1624526460000|2021-06-24 09:21:00|995|994.2|995.6|994.6|995.6|994.6|995|994.2|0
1624526470000|2021-06-24 09:21:10|995.5||995.5||995.5||995.5||0
1624526480000|2021-06-24 09:21:20|995.4|994.4|995.2|994.3|995.4|994.4|995.2|994.2|0
1624526490000|2021-06-24 09:21:30|995.1|994.2|994.9|994|995.2|994.3|994.9|994|0
1624526510000|2021-06-24 09:21:50|994.8||994.5||994.8||994.4||2632
1624526520000|2021-06-24 09:22:00|994.6|994.1|994.9|994.1|994.9|994.1|994.6|994.1|0
1624526530000|2021-06-24 09:22:10||994.2||994.3||994.3||994.2|0
1624526550000|2021-06-24 09:22:30|995.2|995.1|995|994.6|995.4|995.1|995|994.3|2000
1624526560000|2021-06-24 09:22:40|995.1||995.1||995.1||995.1||0
1624526580000|2021-06-24 09:23:00|995.3|994.7|995.4|995|995.6|995|995.3|994.7|619
1624526590000|2021-06-24 09:23:10|995.6|995.4|995.3|994.5|995.6|995.4|995.3|994.5|3004
1624526600000|2021-06-24 09:23:20|995.2|994.4|995.5|994.6|995.5|994.6|995.1|994.3|150
1624526610000|2021-06-24 09:23:30|995.4|994.5|994.9|994.1|995.4|994.5|994.9|994.1|750
1624526620000|2021-06-24 09:23:40|994.8|994|994.8|994|994.8|994|994.8|994|0
1624526630000|2021-06-24 09:23:50||994.1||994.1||994.1||994.1|0
1624526640000|2021-06-24 09:24:00|994.7|994|994.8|994|994.9|994|994.6|994|300
1624526650000|2021-06-24 09:24:10||994.1||994.1||994.1||994.1|0
1624526660000|2021-06-24 09:24:20|994.7|994.2|994.8|994.1|994.8|994.2|994.7|994.1|1000
1624526670000|2021-06-24 09:24:30|994.9||994.7||994.9||994.7||0
1624526680000|2021-06-24 09:24:40|994.6||994.6||994.6||994.6||0
1624526690000|2021-06-24 09:24:50|994.7||994.7||994.7||994.7||0
1624526700000|2021-06-24 09:25:00|994.3|994.2|994.7|994.1|994.7|994.3|994.3|994.1|4191
1624526710000|2021-06-24 09:25:10|994.8|994.2|994.9|994.2|994.9|994.2|994.8|994.2|0
1624526720000|2021-06-24 09:25:20|994.8|994.1|994.7|994.1|994.8|994.1|994.7|994.1|0
1624526730000|2021-06-24 09:25:30|994.6|994|994.6|994|994.6|994|994.5|994|100
1624526740000|2021-06-24 09:25:40|994.5|993.8|994.1|993.8|994.5|993.8|993.9|993.8|1642
1624526750000|2021-06-24 09:25:50|994|993.6|993.5|992.7|994|993.6|993.5|992.6|2382
1624526760000|2021-06-24 09:26:00|993.4|992.6|993.3|992.6|993.4|992.6|993.3|992.6|0
1624526770000|2021-06-24 09:26:10|993.4|992.7|993.5|992.7|993.5|992.7|993.4|992.7|0
1624526780000|2021-06-24 09:26:20|993.3||993.3||993.3||993.3||0
1624526800000|2021-06-24 09:26:40||992.8||992.8||992.8||992.8|20
1624526820000|2021-06-24 09:27:00|993.1||993.1||993.1||993.1||0
1624526830000|2021-06-24 09:27:10|993.3|992.9|993.3|992.8|993.3|992.9|993.1|992.8|250
1624526840000|2021-06-24 09:27:20||992.9||992.9||992.9||992.9|20
1624526850000|2021-06-24 09:27:30|993.5|993|993.3|992.8|993.7|993.2|993.3|992.8|494
1624526860000|2021-06-24 09:27:40|||||||||200
1624526880000|2021-06-24 09:28:00|993.5|992.9|994.4|993.8|994.7|993.8|993.5|992.9|1593
1624526890000|2021-06-24 09:28:10|994.3|993.7|993.9|993.5|994.3|993.7|993.8|993.5|1412
1624526900000|2021-06-24 09:28:20|993.8|993.3|993.6|992.8|994|993.3|993.5|992.7|9002
1624526910000|2021-06-24 09:28:30|993.7||993.7||993.7||993.7||0
1624526940000|2021-06-24 09:29:00|993.6|992.9|993.7|992.9|993.7|993|993.5|992.9|250
1624526950000|2021-06-24 09:29:10|993.6|992.8|993.6|992.8|993.7|992.9|993.5|992.8|253
1624526960000|2021-06-24 09:29:20|993.5|992.9|992.8|992|993.5|992.9|992.8|992|761
1624526970000|2021-06-24 09:29:30|992.7||992.8||992.8||992.7||0
1624526980000|2021-06-24 09:29:40|992.7|991.9|992.8|992.1|992.8|992.1|992.5|991.7|0
1624526990000|2021-06-24 09:29:50||992||992||992||992|0
1624527000000|2021-06-24 09:30:00|993|992.1|994.1|993.3|994.2|993.5|992.8|992.1|3499
1624527010000|2021-06-24 09:30:10|994.2|993.4|994.5|993.8|994.7|993.8|994.2|993.4|487
1624527020000|2021-06-24 09:30:20|994.4|993.9|994.5|993.7|994.5|994.3|994.4|993.7|1228
1624527030000|2021-06-24 09:30:30||993.9||993.9||993.9||993.9|0
1624527040000|2021-06-24 09:30:40|994.7|994|994.9|994.1|994.9|994.2|994.7|994|417
1624527050000|2021-06-24 09:30:50||994.2||994.2||994.2||994.2|0
1624527060000|2021-06-24 09:31:00|995|994.4|994.9|994.4|995|994.7|994.9|994.4|1288
1624527070000|2021-06-24 09:31:10|995||994.9||995||994.9||800
1624527080000|2021-06-24 09:31:20|995|994.5|995|994.5|995|994.5|995|994.5|516
1624527090000|2021-06-24 09:31:30||994.4||994.4||994.4||994.4|0
1624527100000|2021-06-24 09:31:40||994.5||994.5||994.5||994.5|0
1624527110000|2021-06-24 09:31:50|994.6|994.2|995.4|994.5|995.5|994.7|994.4|994.1|26227
1624527120000|2021-06-24 09:32:00|995.5|994.8|995.4|994.8|995.6|995|995.2|994.8|699
1624527130000|2021-06-24 09:32:10|995.3|994.6|994.8|994.4|995.4|994.7|994.8|994.4|1239
1624527140000|2021-06-24 09:32:20|995|994.5|995.4|994.7|995.4|994.8|995|994.5|2326
1624527150000|2021-06-24 09:32:30||995||995||995||995|0
1624527160000|2021-06-24 09:32:40|995.5|995.1|996|995.4|996.2|995.5|995.5|995|6975
1624527170000|2021-06-24 09:32:50|995.9|995.3|995.9|995.2|995.9|995.3|995.9|995.1|0
1624527200000|2021-06-24 09:33:20|996|995.3|996.4|995.8|996.8|995.9|996|995.3|285
1624527210000|2021-06-24 09:33:30|996.3|995.7|996.3|995.5|996.3|995.7|996.3|995.5|0
1624527230000|2021-06-24 09:33:50||995.6||995.6||995.6||995.6|0
1624527240000|2021-06-24 09:34:00|996.4|995.7|996.4|995.7|997.1|996.1|996.4|995.7|2986
1624527250000|2021-06-24 09:34:10|996.5|995.9|997.6|996.9|997.9|997|996.5|995.9|325
1624527270000|2021-06-24 09:34:30|997.7|997|998|997.4|998|997.4|997.6|997|1500
1624527280000|2021-06-24 09:34:40|998.2|997.5|998.4|997.7|998.9|998.1|998.2|997.5|2534
1624527290000|2021-06-24 09:34:50|998.5|997.8|998.4|997.7|998.5|997.8|998.4|997.7|100
1624527300000|2021-06-24 09:35:00|998.3|997.6|998.1|997.4|998.3|998|998|997.4|3158
1624527310000|2021-06-24 09:35:10|998.2|997.6|998.2|997.6|998.2|997.6|998.2|997.6|0
1624527320000|2021-06-24 09:35:20||997.4||997.4||997.4||997.4|354
1624527330000|2021-06-24 09:35:30|998.3|997.5|998.6|998.2|999|998.5|998.3|997.5|3218
1624527340000|2021-06-24 09:35:40|998.9|998.7|998.6|997.9|999|998.7|998.6|997.7|5133
1624527350000|2021-06-24 09:35:50||998||998.1||998.1||998|179
1624527360000|2021-06-24 09:36:00||998||998||998||998|0
1624527390000|2021-06-24 09:36:30|998.7||998.7||998.7||998.7||0
1624527400000|2021-06-24 09:36:40|998.6|998.1|998.8|998.4|998.8|998.4|998.4|998.1|1217
1624527410000|2021-06-24 09:36:50|998.6|998.2|998.4|998|998.6|998.2|998.3|998|828
1624527420000|2021-06-24 09:37:00|998.3|997.8|998.3|997.9|998.3|998.1|998.2|997.6|634
1624527430000|2021-06-24 09:37:10|998.4|998|998.4|997.7|998.6|998.4|998.2|997.6|3552
1624527440000|2021-06-24 09:37:20|998.3|997.6|998.3|997.6|998.3|997.6|998.3|997.6|0
1624527450000|2021-06-24 09:37:30|998.2|997.7|998.4|997.7|998.4|997.7|998.2|997.6|0
1624527460000|2021-06-24 09:37:40|998.6|997.6|998|997.4|998.6|997.6|997.9|997.4|719
1624527470000|2021-06-24 09:37:50|998.1||998||998.1||998||0
1624527490000|2021-06-24 09:38:10|998.1|997.5|997.9|997.4|998.1|997.5|997.9|997.4|1167
1624527500000|2021-06-24 09:38:20|997.8||997.7||997.8||997.7||0
1624527510000|2021-06-24 09:38:30|997.8|997.5|998.3|997.7|998.3|997.7|997.8|997.5|702
1624527520000|2021-06-24 09:38:40|998.4|997.9|998.5|997.9|998.5|998|998.3|997.9|533
1624527530000|2021-06-24 09:38:50|998.6|998|998.6|998|998.6|998|998.6|998|0
1624527540000|2021-06-24 09:39:00|998.5|997.9|998.8|998.3|998.8|998.5|998.3|997.9|4817
1624527560000|2021-06-24 09:39:20|||||||||80
1624527570000|2021-06-24 09:39:30|998.9|998.4|999|998.5|999|998.5|998.9|998.4|1976
1624527580000|2021-06-24 09:39:40|998.9|998.9|998.9|998.3|999|998.9|998.9|998.2|1594
1624527590000|2021-06-24 09:39:50|998.8|998.2|999|998.3|999|998.3|998.7|998.2|2592
1624527600000|2021-06-24 09:40:00||998.5||998.5||998.6||998.5|0
1624527610000|2021-06-24 09:40:10||998.6||998.5||998.7||998.5|140
1624527620000|2021-06-24 09:40:20|998.9|998.3|998.6|998.2|998.9|998.3|998.4|998.2|2839
1624527630000|2021-06-24 09:40:30|998.8|998.3|998.9|998.3|998.9|998.3|998.8|998.3|554
1624527640000|2021-06-24 09:40:40|998.8|998.2|998.8|998.2|998.8|998.2|998.8|998.2|0
1624527650000|2021-06-24 09:40:50|998.7||998.6||998.7||998.6||650
1624527660000|2021-06-24 09:41:00|||||||||25
1624527670000|2021-06-24 09:41:10|998.5|998|998.4|997.8|998.5|998|997.5|997.1|4260
1624527680000|2021-06-24 09:41:20|998.5|997.9|998.9|998|998.9|998|998.5|997.9|0
1624527700000|2021-06-24 09:41:40|998.8|997.9|998.1|997.5|998.8|997.9|998.1|997.3|1307
1624527710000|2021-06-24 09:41:50|998.2||998.2||998.2||998.2||0
1624527720000|2021-06-24 09:42:00|998.1|997.3|998|997.4|998.1|997.4|998|997.3|0
1624527730000|2021-06-24 09:42:10|997.9|997.3|997.8|997.2|997.9|997.3|997.8|996.9|0
1624527740000|2021-06-24 09:42:20|997.7||997.7||997.7||997.6||0
1624527750000|2021-06-24 09:42:30|997.6|996.9|997.2|996.6|997.6|996.9|997.2|996.5|784
1624527760000|2021-06-24 09:42:40|997.3|996.7|997.8|997|997.8|997|997.3|996.7|0
1624527770000|2021-06-24 09:42:50|997.9|997.1|997.9|997.2|997.9|997.2|997.9|997.1|0
1624527780000|2021-06-24 09:43:00|997.8|997.3|997.9|997.3|998|997.6|997.6|997.3|1225
1624527790000|2021-06-24 09:43:10|997.8||997.8||997.8||997.8||0
1624527800000|2021-06-24 09:43:20|997.9|997.4|997.9|997.4|998.3|997.6|997.9|997.4|250
1624527810000|2021-06-24 09:43:30|997.8|997.3|997.9|997.3|997.9|997.3|997.8|997.3|0
1624527830000|2021-06-24 09:43:50|997.8||997.8||997.8||997.8||0
1624527840000|2021-06-24 09:44:00|997.7|997.1|997.5|996.8|997.7|997.1|997.3|996.7|376
1624527850000|2021-06-24 09:44:10|997.6|997.5|997.5|996.9|997.6|997.5|997.5|996.9|5000
1624527860000|2021-06-24 09:44:20|997.7|997.2|997.5|996.9|997.7|997.2|997.4|996.9|746
1624527870000|2021-06-24 09:44:30|997.4|996.8|997.1|996.5|997.4|996.8|997.1|996.5|0
1624527890000|2021-06-24 09:44:50|997.2|996.6|997.3|996.6|997.3|996.6|997.2|996.6|0
1624527900000|2021-06-24 09:45:00|997.2|996.7|997.4|996.8|997.5|996.8|997.2|996.7|0
1624527910000|2021-06-24 09:45:10|997.3|996.7|997|996.5|997.3|996.7|997|996.5|2202
1624527920000|2021-06-24 09:45:20|997.1|996.9|996.9|996.5|997.2|996.9|996.9|996.5|4
1624527940000|2021-06-24 09:45:40|997.2|996.6|997|996.5|997.5|996.9|997|996.5|1975
1624527950000|2021-06-24 09:45:50|997.2|996.6|997.9|997.3|997.9|997.3|997.2|996.6|0
1624527960000|2021-06-24 09:46:00|997.8|997.2|997.8|997.2|997.8|997.3|997.8|997.2|400
1624527970000|2021-06-24 09:46:10|||||||||18
1624527980000|2021-06-24 09:46:20|997.7|997.1|997.7|997.1|997.7|997.1|997.6|997|550
1624528000000|2021-06-24 09:46:40|997.6||997.6||997.6||997.6||0
1624528010000|2021-06-24 09:46:50|997.5|996.9|997.4|997|997.5|997|997.2|996.6|1460
1624528020000|2021-06-24 09:47:00|997.5|997.1|997.6|997|997.6|997.2|997.5|997|300
1624528030000|2021-06-24 09:47:10|997.8|997.1|997.8|997.3|997.9|997.3|997.8|997.1|2676
1624528040000|2021-06-24 09:47:20|997.7|997.1|997.7|997|997.7|997.1|997.6|997|94
1624528050000|2021-06-24 09:47:30||997.1||997.2||997.2||997|0
1624528060000|2021-06-24 09:47:40|997.6||997.6||997.6||997.6||0
1624528070000|2021-06-24 09:47:50|997.7|997.3|998|997.7|998|997.7|997.7|997.3|600
1624528090000|2021-06-24 09:48:10|997.9|997.5|998.6|998|998.6|998|997.9|997.5|2010
1624528100000|2021-06-24 09:48:20|998.7||998.8||998.8||998.7||0
1624528110000|2021-06-24 09:48:30|998.9|998.1|999|998.4|999|998.4|998.9|998.1|0
1624528120000|2021-06-24 09:48:40|999.1|998.5|999.3|998.7|999.7|998.8|999.1|998.5|860
1624528130000|2021-06-24 09:48:50|999.4|998.8|999.4|998.8|999.4|998.8|999.4|998.8|0
1624528140000|2021-06-24 09:49:00|999.5|999|999.4|998.8|999.5|999.1|999.1|998.6|790
1624528150000|2021-06-24 09:49:10|999.5|998.9|999.4|998.8|999.8|999.1|998.9|998.8|4058
1624528160000|2021-06-24 09:49:20|999.5|998.9|999.3|999|999.7|999|999.3|998.9|0
1624528170000|2021-06-24 09:49:30|999.4|999.1|999.7|999.1|999.7|999.1|999.4|999|2411
1624528180000|2021-06-24 09:49:40|999.8|999.2|999.8|999.4|1000.4|1000|999.8|999.2|23371
1624528190000|2021-06-24 09:49:50|999.7|999.2|999.2|998.8|999.7|999.2|999.2|998.8|1674
1624528200000|2021-06-24 09:50:00||998.7||998.8||998.8||998.6|0
1624528210000|2021-06-24 09:50:10|999.1||999.1||999.1||999.1||0
1624528220000|2021-06-24 09:50:20|999|998.6|998.8|998.3|999|998.6|998.8|998.3|505
1624528230000|2021-06-24 09:50:30|998.9|998.2|999.1|998.3|999.1|998.3|998.9|998.2|0
1624528240000|2021-06-24 09:50:40|999|998.2|998.7|998.1|999|998.2|998.7|998.1|0
1624528250000|2021-06-24 09:50:50|998.8|998.2|999|998.3|999|998.3|998.8|998.2|560
1624528260000|2021-06-24 09:51:00|999.1|998.4|999.1|998.4|999.1|998.4|999.1|998.4|1000
1624528270000|2021-06-24 09:51:10|999|998.3|998.5|997.8|999|998.3|998.5|997.8|450
1624528280000|2021-06-24 09:51:20||997.9||997.9||997.9||997.9|0
1624528310000|2021-06-24 09:51:50|998.4|997.8|998.2|997.5|998.4|997.8|998.2|997.5|74
1624528320000|2021-06-24 09:52:00||997.8||997.5||997.8||997.5|0
1624528330000|2021-06-24 09:52:10|998.1|997.4|997.4|997|998.1|997.5|997.4|997|1461
1624528360000|2021-06-24 09:52:40|997.3|996.8|997.2|996.6|997.3|996.8|996.7|996.5|1851
1624528380000|2021-06-24 09:53:00||996.5||996.5||996.5||996.5|0
1624528390000|2021-06-24 09:53:10|997.1||997||997.1||997||0
1624528400000|2021-06-24 09:53:20|997.1|996.6|997.1|996.6|997.2|996.6|997|996.6|0
1624528410000|2021-06-24 09:53:30|997.2|996.7|997.2|996.7|997.2|996.7|997.2|996.7|1010
1624528430000|2021-06-24 09:53:50||996.6||996.6||996.6||996.6|0
1624528450000|2021-06-24 09:54:10|997.1|996.5|996.8|996.5|997.1|996.5|996.7|996.5|5526
1624528460000|2021-06-24 09:54:20|996.7|996.6|996.7|996.5|996.8|996.6|996.6|996.5|531
1624528470000|2021-06-24 09:54:30|996.8||996.9||996.9||996.8||0
1624528480000|2021-06-24 09:54:40||996.6||996.5||996.6||996.5|0
1624528490000|2021-06-24 09:54:50|997||997||997||997||0
1624528500000|2021-06-24 09:55:00|996.9||996.9||996.9||996.9||100
1624528510000|2021-06-24 09:55:10|997||997||997||997||0
1624528520000|2021-06-24 09:55:20|996.5|996.3|996.5|996|996.5|996.3|996.4|996|4377
1624528530000|2021-06-24 09:55:30|996.8|996.1|997|996.4|997|996.4|996.8|996.1|610
1624528540000|2021-06-24 09:55:40||996.3||996.3||996.3||996.3|648
1624528550000|2021-06-24 09:55:50|996.9|996.4|996.9|996.3|996.9|996.5|996.9|996.3|252
1624528560000|2021-06-24 09:56:00|996.2|996.2|996.7|996|996.8|996.2|996.2|996|550
1624528590000|2021-06-24 09:56:30|996.6|995.9|996.6|995.9|996.6|995.9|996.6|995.9|0
1624528600000|2021-06-24 09:56:40|996.5|996|997|996.3|997|996.5|996.5|996|600
1624528610000|2021-06-24 09:56:50|996.9|996.2|996.8|996.2|996.9|996.2|996.8|996.2|400
1624528620000|2021-06-24 09:57:00|996.9|996.3|996.9|996.4|996.9|996.4|996.9|996.3|1000
1624528630000|2021-06-24 09:57:10|996.6|996.5|996|995.3|996.6|996.5|996|995.3|4916
1624528640000|2021-06-24 09:57:20|996.1|995.4|996.1|995.5|996.1|995.5|996.1|995.4|0
1624528650000|2021-06-24 09:57:30|996|995.4|996|995.4|996|995.4|996|995.4|0
1624528660000|2021-06-24 09:57:40||995.5||995.5||995.5||995.5|0
1624528670000|2021-06-24 09:57:50|996.1||996.1||996.1||996.1||0
1624528680000|2021-06-24 09:58:00|996.2|995.6|996.3|995.8|996.3|995.8|996.2|995.6|0
1624528690000|2021-06-24 09:58:10|996.4|995.9|996.6|996.1|996.6|996.5|996.4|995.9|1909
1624528700000|2021-06-24 09:58:20||996.4||996.4||996.5||996.4|1500
1624528710000|2021-06-24 09:58:30|996.5|996.5|997.1|996.5|997.1|996.8|996.5|996.5|4176
1624528720000|2021-06-24 09:58:40||996.6||996.4||996.6||996.4|0
1624528730000|2021-06-24 09:58:50|997||996.9||997||996.9||663
1624528740000|2021-06-24 09:59:00|996.8||996.8||996.8||996.8||156
1624528750000|2021-06-24 09:59:10|996.7|996.2|996.5|996.2|996.7|996.2|996.5|996.2|931
1624528760000|2021-06-24 09:59:20|996.6|996.1|996.2|995.8|996.6|996.1|995.9|995.6|1357
1624528770000|2021-06-24 09:59:30|996.4|995.9|996.6|996|996.6|996|996.4|995.9|2000
1624528780000|2021-06-24 09:59:40|996.7|996.1|996.6|996.1|996.7|996.2|996.6|996.1|1274
1624528790000|2021-06-24 09:59:50||996||996.1||996.1||996|0
1624528800000|2021-06-24 10:00:00|996.8|996.2|996.8|996.2|996.9|996.3|996.8|996.1|1601
1624528810000|2021-06-24 10:00:10|996.7|996.1|996.7|996|996.7|996.1|996.7|996|0
1624528820000|2021-06-24 10:00:20||996.1||996.1||996.1||996.1|0
1624528850000|2021-06-24 10:00:50|996.8|996.2|996.8|996.1|997.1|996.9|996.8|996.1|2068
1624528860000|2021-06-24 10:01:00|996.7|996|996.5|996|996.7|996.5|996.5|996|2600
1624528870000|2021-06-24 10:01:10|996.6|996.1|997|996.5|997|996.6|996.6|996.1|611
1624528890000|2021-06-24 10:01:30|996.7|996.4|996.5|996|996.7|996.4|996.3|995.7|1470
1624528910000|2021-06-24 10:01:50||996.1||996.1||996.1||996.1|0
1624528930000|2021-06-24 10:02:10|996.4|996.3|996.5|996.2|996.5|996.3|996.4|996.2|2300
1624528950000|2021-06-24 10:02:30|996.7|996.3|996.7|996.2|996.8|996.4|996.7|996.2|961
1624528960000|2021-06-24 10:02:40|996.8|996.3|996.9|996.3|996.9|996.3|996.8|996.3|0
1624528990000|2021-06-24 10:03:10|996.8|996.2|996.9|996.4|996.9|996.5|996.8|996.2|1949
1624529000000|2021-06-24 10:03:20|996.8|996.3|996.6|996.3|996.8|996.4|996.6|996.3|125
1624529010000|2021-06-24 10:03:30|996.7|996.9|996.8|996.3|997.1|996.9|996.7|996.3|4976
1624529020000|2021-06-24 10:03:40|996.9|996.4|996.4|995.9|996.9|996.4|996.4|995.9|2923
1624529030000|2021-06-24 10:03:50|996.3|995.8|996.2|995.7|996.3|995.8|996.2|995.7|500
1624529040000|2021-06-24 10:04:00|996.3|995.8|996.5|995.9|996.5|995.9|996.2|995.6|3850
1624529050000|2021-06-24 10:04:10|996.7|996.1|996.7|996.2|996.9|996.4|996.6|996.1|2108
1624529060000|2021-06-24 10:04:20|996.6|996.1|996.6|996.1|996.6|996.1|996.6|996.1|0
1624529070000|2021-06-24 10:04:30||996||996.1||996.1||996|0
1624529080000|2021-06-24 10:04:40|996.7||996.6||996.7||996.6||0
1624529090000|2021-06-24 10:04:50||996||996.1||996.1||996|0
1624529100000|2021-06-24 10:05:00|996.7|996.2|997.1|996.6|997.1|996.6|996.7|996.2|833
1624529110000|2021-06-24 10:05:10|997.2|996.7|997.2|996.9|997.6|997|997.2|996.7|5605
1624529120000|2021-06-24 10:05:20|997.1|996.8|997|996.5|997.2|996.8|997|996.5|1038
1624529130000|2021-06-24 10:05:30|996.9|996.4|996.9|996.4|997|996.4|996.8|996.4|0
1624529140000|2021-06-24 10:05:40|996.8|996.3|996.8|996.2|996.8|996.3|996.8|996.2|0
1624529150000|2021-06-24 10:05:50|997|996.3|996.7|996.2|997|996.4|996.3|995.9|5571
1624529160000|2021-06-24 10:06:00|996.8|996.3|996.8|996.3|996.8|996.3|996.8|996.3|0
1624529200000|2021-06-24 10:06:40|996.9|996.4|996.4|995.9|996.9|996.4|996.3|995.9|2807
1624529210000|2021-06-24 10:06:50|996.3|996|996.3|995.9|996.3|996|996.3|995.9|0
1624529220000|2021-06-24 10:07:00||996||995.9||996||995.9|0
1624529230000|2021-06-24 10:07:10|996.2|995.8|996|995.6|996.2|995.8|996|995.6|150
1624529250000|2021-06-24 10:07:30|995.9|995.4|995.8|995.2|995.9|995.4|995.8|995.2|303
1624529260000|2021-06-24 10:07:40||995.1||995.1||995.1||995.1|0
1624529270000|2021-06-24 10:07:50|995.6|995|995|994.4|995.6|995.1|995|994.3|6325
1624529280000|2021-06-24 10:08:00|995.1|994.5|994.9|994.5|995.2|995|994.9|994.5|3520
1624529290000|2021-06-24 10:08:10|995|994.6|995.3|994.8|995.3|994.9|995|994.5|231
1624529300000|2021-06-24 10:08:20|995.2|995|995.2|994.7|995.2|995|995.2|994.7|2
1624529310000|2021-06-24 10:08:30|995.1|994.6|995.1|994.5|995.1|994.6|995.1|994.5|0
1624529320000|2021-06-24 10:08:40||994.6||994.5||994.6||994.5|0
1624529330000|2021-06-24 10:08:50|995|994.4|994.7|994.1|995|994.4|994.7|994.1|0
1624529350000|2021-06-24 10:09:10|994.8|994.4|994.8|994.4|994.8|994.4|994.8|994.4|0
1624529370000|2021-06-24 10:09:30|994.6|994.5|994.6|994.1|994.6|994.5|994.5|994.1|3954
1624529380000|2021-06-24 10:09:40|994.5||994.5||994.5||994.5||0
1624529390000|2021-06-24 10:09:50|994.4|994|994|993.3|994.4|994|994|993.3|1307
1624529400000|2021-06-24 10:10:00|993.9|993.5|993.7|993.1|993.9|993.5|993.7|992.9|2
1624529410000|2021-06-24 10:10:10|993.6|993.4|993.6|993|993.7|993.6|993.5|993|7596
1624529420000|2021-06-24 10:10:20|993.5|992.8|993|992.3|993.5|992.8|993|992.3|698
1624529440000|2021-06-24 10:10:40|992.9|992.2|992.6|992|992.9|992.2|992.6|992|3492
1624529460000|2021-06-24 10:11:00|992.5|992.1|993.1|992.5|993.1|992.5|992.5|992.1|1407
1624529490000|2021-06-24 10:11:30||992.6||992.6||992.6||992.6|0
1624529510000|2021-06-24 10:11:50|993|992.7|993.1|992.7|993.1|992.9|993|992.7|1030
1624529520000|2021-06-24 10:12:00||992.5||992.5||992.5||992.5|0
1624529530000|2021-06-24 10:12:10||992.7||992.7||992.7||992.7|0
1624529570000|2021-06-24 10:12:50|993.2|992.8|993.4|992.8|993.5|993|993.2|992.8|1769
1624529580000|2021-06-24 10:13:00|993.5|992.9|992.6|992.2|993.5|992.9|992.6|992.2|2820
1624529590000|2021-06-24 10:13:10|992.5|992.1|992.1|991.6|992.5|992.1|992|991.6|1305
1624529600000|2021-06-24 10:13:20||991.7||991.7||991.7||991.7|0
1624529610000|2021-06-24 10:13:30|992.3|991.8|992.3|991.7|992.7|992.1|992.3|991.7|1681
1624529620000|2021-06-24 10:13:40|992.4|991.8|992.1|991.7|992.6|991.8|992.1|991.7|0
1624529640000|2021-06-24 10:14:00|992||992||992||992||0
1624529650000|2021-06-24 10:14:10|992.1|991.8|991.8|991.6|992.2|991.8|991.8|991.6|2395
1624529660000|2021-06-24 10:14:20|991.9|991.7|992.2|991.6|992.2|991.9|991.9|991.6|375
1624529670000|2021-06-24 10:14:30|992.1||992.1||992.1||992.1||0
1624529690000|2021-06-24 10:14:50|992|991.7|992|991.6|992.4|991.7|992|991.6|5000
1624529710000|2021-06-24 10:15:10|991.9|991.5|991.8|991.4|991.9|991.5|991.8|991.3|800
1624529720000|2021-06-24 10:15:20||991.3||991.4||991.4||991.3|0
1624529750000|2021-06-24 10:15:50|992|991.5|992|991.5|992|991.7|992|991.3|562
1624529760000|2021-06-24 10:16:00|991.9|991.6|991.8|991.5|991.9|991.6|991.8|991.5|1300
1624529770000|2021-06-24 10:16:10|991.7|991.4|992|991.9|992.3|991.9|991.5|991.2|9569
1624529780000|2021-06-24 10:16:20|992.3|992|992.3|991.8|992.5|992.2|992.2|991.7|1388
1624529790000|2021-06-24 10:16:30|992.5|991.9|992.7|992.1|992.7|992.1|992.5|991.9|108
1624529800000|2021-06-24 10:16:40|||||||||15
1624529860000|2021-06-24 10:17:40|992.6|991.9|992|991.3|992.6|991.9|992|991.3|2342
1624529870000|2021-06-24 10:17:50|991.9||991.9||991.9||991.8||250
1624529890000|2021-06-24 10:18:10||991.4||991.4||991.4||991.4|0
1624529960000|2021-06-24 10:19:20||991.3||991.3||991.3||991.3|0
1624529980000|2021-06-24 10:19:40|992|991.4|992|991.5|992|991.6|992|991.4|892
1624529990000|2021-06-24 10:19:50||991.4||991.3||991.4||991.3|0
1624530000000|2021-06-24 10:20:00|991.9||991.9||991.9||991.8||0
1624530010000|2021-06-24 10:20:10|992||991.9||992||991.9||0
1624530020000|2021-06-24 10:20:20|992|991.4|992|991.4|992|991.4|992|991.4|300
1624530030000|2021-06-24 10:20:30|992.1|991.5|992.2|991.7|992.2|991.7|992.1|991.5|848
1624530080000|2021-06-24 10:21:20|992.1|991.6|992.4|991.9|992.4|992|992.1|991.6|1094
1624530090000|2021-06-24 10:21:30|992.5|992|992.1|991.6|992.7|992.2|992.1|991.6|3918
1624530100000|2021-06-24 10:21:40|992|991.5|992|991.5|992|991.5|991.8|991.5|300
1624530110000|2021-06-24 10:21:50||991.6||991.6||991.6||991.6|0
1624530120000|2021-06-24 10:22:00|992.2|991.7|992.5|991.8|992.6|991.8|992.2|991.7|383
1624530140000|2021-06-24 10:22:20|992.9|991.9|992.7|992.4|993.2|992.4|992.7|991.9|5789
1624530150000|2021-06-24 10:22:30|992.6|992.5|992.7|992.1|993.1|992.6|992.6|992.1|1969
1624530170000|2021-06-24 10:22:50|992.8|992.7|992.9|992.3|993|992.7|992.7|992.1|5164
1624530190000|2021-06-24 10:23:10|993|992.4|993|992.4|993|992.4|993|992.4|0
1624530200000|2021-06-24 10:23:20|993.2|992.5|993.6|993|993.6|993|993.2|992.5|1642
1624530210000|2021-06-24 10:23:30|||||||||200
1624530220000|2021-06-24 10:23:40|993.7|993.1|993.8|993.2|994|993.4|993.7|993.1|2007
1624530230000|2021-06-24 10:23:50|993.6|993.1|994.4|993.9|994.5|994.1|993.6|993.1|2938
1624530240000|2021-06-24 10:24:00|994.6|994|994.8|994.5|994.8|994.5|994.6|994|1578
1624530250000|2021-06-24 10:24:10|994.7|994.4|994.7|994.2|994.8|994.4|994.6|994.2|300
1624530260000|2021-06-24 10:24:20|994.8|994.7|994.6|994.2|994.8|994.7|994.6|994.2|4000
1624530280000|2021-06-24 10:24:40|994.5|994.3|994.6|994.3|994.6|994.3|994.5|994.3|0
1624530290000|2021-06-24 10:24:50|994.8|994.4|994.8|994.5|994.8|994.6|994.8|994.4|275
1624530330000|2021-06-24 10:25:30|994.7|994.4|994.8|994.4|994.8|994.4|994.7|994.4|0
1624530340000|2021-06-24 10:25:40||994.5||994.5||994.5||994.5|0
1624530360000|2021-06-24 10:26:00|994.7|994.6|994.8|994.4|994.8|994.6|994.6|994.4|2
1624530370000|2021-06-24 10:26:10|994.7||994.8||994.8||994.7||0
1624530380000|2021-06-24 10:26:20|994.7|994.5|994.8|994.3|994.8|994.6|994.7|994.3|1378
1624530390000|2021-06-24 10:26:30|994.7||994.7||994.7||994.7||0
1624530400000|2021-06-24 10:26:40|994.8|994.4|994.6|994.3|994.8|994.4|994.6|994.3|1000
1624530410000|2021-06-24 10:26:50|995.1|995|994.8|994.3|995.2|995|994.7|994.3|11400
1624530420000|2021-06-24 10:27:00||994.4||994.4||994.4||994.4|0
1624530440000|2021-06-24 10:27:20||994.5||994.4||994.5||994.4|0
1624530460000|2021-06-24 10:27:40|994.7|994.2|994.3|993.7|994.7|994.2|994.2|993.7|1341
1624530470000|2021-06-24 10:27:50|994.1||994.1||994.1||994.1||0
1624530480000|2021-06-24 10:28:00|994|993.6|994|993.5|994.1|993.7|994|993.5|0
1624530500000|2021-06-24 10:28:20|993.9|993.4|993.3|992.9|993.9|993.4|993.3|992.7|534
1624530520000|2021-06-24 10:28:40|993.5|993|993.3|993|993.5|993.1|993.3|992.9|167
1624530530000|2021-06-24 10:28:50||992.9||992.9||992.9||992.9|0
1624530540000|2021-06-24 10:29:00|993.5|993|993.5|993|993.5|993|993.5|993|27
1624530550000|2021-06-24 10:29:10|993.6||993.4||993.6||993.4||0
1624530570000|2021-06-24 10:29:30||993.1||992.9||993.1||992.9|0
1624530580000|2021-06-24 10:29:40|993.6|993|993.4|993|993.7|993.1|993.4|993|600
1624530610000|2021-06-24 10:30:10|993.3|992.9|993.1|992.9|993.3|992.9|993.1|992.9|2
1624530630000|2021-06-24 10:30:30|993.3|993|993.8|993.1|993.8|993.1|993.3|992.9|963
1624530640000|2021-06-24 10:30:40||993.2||993.2||993.2||993.2|0
1624530650000|2021-06-24 10:30:50|993.7|993.1|993.7|993|993.7|993.1|993.4|992.9|0
1624530690000|2021-06-24 10:31:30|993.6||993.6||993.6||993.6||0
1624530700000|2021-06-24 10:31:40|993.5|992.9|993|992.9|993.5|992.9|993|992.9|372
1624530720000|2021-06-24 10:32:00|993.2|993|993.5|993|993.5|993|993.2|993|1540
1624530730000|2021-06-24 10:32:10||992.9||992.9||992.9||992.9|0
1624530740000|2021-06-24 10:32:20|993.6||993.6||993.6||993.6||0
1624530750000|2021-06-24 10:32:30|993.7|993.1|993.7|993.1|993.7|993.1|993.7|993.1|0
1624530760000|2021-06-24 10:32:40|993.8|993.2|994|993.4|994|993.4|993.8|993.2|0
1624530770000|2021-06-24 10:32:50|994.1|993.5|994.3|993.7|994.3|993.7|994.1|993.5|1000
1624530810000|2021-06-24 10:33:30||993.6||993.7||993.7||993.5|0
1624530850000|2021-06-24 10:34:10|994.4|993.6|994.2|993.7|994.4|994.3|994.2|993.5|4000
1624530880000|2021-06-24 10:34:40|994.1|993.8|994.9|994.3|994.9|994.3|994.1|993.8|119
1624530890000|2021-06-24 10:34:50|994.7|994.4|994.4|994|994.7|994.4|994.3|994|453
1624530900000|2021-06-24 10:35:00|994.3|993.9|993.9|993.4|994.3|993.9|993.9|993.3|368
1624530960000|2021-06-24 10:36:00|993.8|993.3|994.4|993.8|994.4|993.9|993.7|993.1|2550
1624530970000|2021-06-24 10:36:10|994.5|993.9|994.5|994|994.5|994|994.5|993.9|0
1624531010000|2021-06-24 10:36:50||993.9||994||994||993.9|0
1624531030000|2021-06-24 10:37:10||994.1||994.3||994.4||994.1|1023
1624531050000|2021-06-24 10:37:30|||||||||100
1624531060000|2021-06-24 10:37:40|994.7|994.4|994.7|994.4|994.7|994.6|994.6|994.3|1530
1624531080000|2021-06-24 10:38:00|994.6|994.3|994.6|994.3|994.6|994.3|994.6|994.3|758
1624531090000|2021-06-24 10:38:10|994.7||994.7||994.7||994.7||0
1624531180000|2021-06-24 10:39:40|994.6|994.2|994.3|993.7|994.6|994.2|994.2|993.7|717
1624531190000|2021-06-24 10:39:50|994.4|993.8|994.6|994|994.6|994|994.3|993.8|8
1624531200000|2021-06-24 10:40:00||994.1||994.1||994.1||994.1|0
1624531210000|2021-06-24 10:40:10|994.5||994.5||994.5||994.5||0
1624531220000|2021-06-24 10:40:20|994.3|993.9|994.2|993.7|994.3|993.9|993.9|993.7|582
1624531230000|2021-06-24 10:40:30|994.3|993.8|994.4|993.8|994.4|993.8|994.3|993.8|0
1624531240000|2021-06-24 10:40:40|994.3|993.7|994.3|993.7|994.3|993.7|994.3|993.7|0
1624531250000|2021-06-24 10:40:50|994.4|993.8|994.4|993.9|994.4|993.9|994.4|993.8|0
1624531260000|2021-06-24 10:41:00|994.6||994.6||994.6||994.6||0
1624531270000|2021-06-24 10:41:10|994.7|994|994.9|994.4|994.9|994.8|994.7|994|11000
1624531280000|2021-06-24 10:41:20|994.6|994.3|994.4|994|994.6|994.3|994.4|994|864
1624531300000|2021-06-24 10:41:40|994.6|994.1|994.6|994.2|994.6|994.3|994.6|994.1|1636
1624531310000|2021-06-24 10:41:50|994.8|994.3|995.3|994.9|995.5|994.9|994.8|994.3|5839
1624531320000|2021-06-24 10:42:00|995.2||995.2||995.2||995.2||0
1624531340000|2021-06-24 10:42:20|||||||||3
1624531350000|2021-06-24 10:42:30|995.3||995.4||995.4||995.3||0
1624531360000|2021-06-24 10:42:40|995.5|995|995.5|995.3|996|995.3|995.5|995|668
1624531370000|2021-06-24 10:42:50|995.7|995.4|995.6|995|995.7|995.4|995.2|994.9|2431
1624531380000|2021-06-24 10:43:00|995.7|995.3|996.1|995.6|996.1|995.6|995.6|995.3|2119
1624531400000|2021-06-24 10:43:20|996|995.5|996|995.6|996|995.6|996|995.5|0
1624531420000|2021-06-24 10:43:40|995.9||995.9||995.9||995.9||0
1624531440000|2021-06-24 10:44:00|||||||||50
1624531450000|2021-06-24 10:44:10|996|995.7|996|995.7|996|995.7|996|995.7|0
1624531470000|2021-06-24 10:44:30|996.1|995.8|997.2|996.6|997.2|996.6|996.1|995.8|3144
1624531480000|2021-06-24 10:44:40|997.1||997.1||997.1||997||0
1624531490000|2021-06-24 10:44:50|997.2||997.3||997.3||997.2||0
1624531500000|2021-06-24 10:45:00|997.2||997||997.2||997||0
1624531510000|2021-06-24 10:45:10|997.1|996.7|997|996.6|997.1|996.7|997|996.6|1500
1624531520000|2021-06-24 10:45:20|997.1|996.7|997.4|996.7|997.4|996.7|997.1|996.6|500
1624531530000|2021-06-24 10:45:30|997.3||997.3||997.3||997.3||0
1624531540000|2021-06-24 10:45:40|997.2||997.2||997.2||997.2||0
1624531560000|2021-06-24 10:46:00|997.1|996.6|996.3|996|997.1|996.6|996.3|995.8|2213
1624531570000|2021-06-24 10:46:10|996.2|995.8|996|995.7|996.2|995.8|995.8|995.5|203
1624531580000|2021-06-24 10:46:20|996.2|995.8|996.6|995.9|996.6|995.9|996.2|995.8|760
1624531620000|2021-06-24 10:47:00|996.7|996|997|996.3|997|996.3|996.7|996|0
1624531630000|2021-06-24 10:47:10|996.9|996.2|996.8|996.2|996.9|996.2|996.8|996.2|0
1624531650000|2021-06-24 10:47:30|996.9|996.3|997|996.5|997|996.5|996.9|996.3|200
1624531660000|2021-06-24 10:47:40||996.7||996.7||996.7||996.7|0
1624531680000|2021-06-24 10:48:00|996.9|996.5|996.3|995.7|996.9|996.5|996.3|995.7|523
1624531690000|2021-06-24 10:48:10|996.4|995.8|996.3|995.8|996.4|995.8|996.3|995.8|0
1624531700000|2021-06-24 10:48:20|996.4||996.4||996.4||996.4||0
1624531710000|2021-06-24 10:48:30|996.3|995.7|996|995.5|996.3|995.7|996|995.5|1260
1624531720000|2021-06-24 10:48:40|996.1|996.1|996.1|995.7|996.2|996.1|995.6|995.5|4666
1624531730000|2021-06-24 10:48:50|996.3|995.8|996.1|995.5|996.6|996.1|996.1|995.5|296
1624531740000|2021-06-24 10:49:00||995.6||995.8||995.8||995.6|0
1624531790000|2021-06-24 10:49:50||995.9||995.8||995.9||995.8|200
1624531800000|2021-06-24 10:50:00|996.2|995.9|996.5|995.9|996.5|995.9|996.2|995.8|3897
1624531810000|2021-06-24 10:50:10|996.6|996|996.5|995.9|996.6|996|996.5|995.9|0
1624531840000|2021-06-24 10:50:40||996||996.1||996.1||996|0
1624531860000|2021-06-24 10:51:00|996.7|996.2|997.2|996.8|997.3|996.8|996.7|996.2|1026
1624531870000|2021-06-24 10:51:10|997.3|996.7|997.4|996.9|997.4|996.9|997.3|996.7|0
1624531880000|2021-06-24 10:51:20|997.3||997.3||997.3||997.3||0
1624531890000|2021-06-24 10:51:30|997.2|996.7|997.2|996.5|997.2|996.7|997.1|996.5|94
1624531900000|2021-06-24 10:51:40|997.3|996.7|997|996.5|997.3|996.7|997|996.5|0
1624531940000|2021-06-24 10:52:20|997.2|996.7|997.2|996.7|997.3|996.7|997.2|996.7|0
1624531950000|2021-06-24 10:52:30|997.3|996.8|997.6|997|997.7|997.2|997.3|996.8|590
1624531990000|2021-06-24 10:53:10|997.5||997.6||997.6||997.5||0
1624532000000|2021-06-24 10:53:20|997.7|997.1|998|997.5|998|997.5|997.7|997.1|292
1624532020000|2021-06-24 10:53:40|997.9|997.3|997.6|997.4|997.9|997.4|997.5|997.1|1344
1624532030000|2021-06-24 10:53:50|997.7|997.2|997.6|997.1|997.7|997.4|997.6|997.1|6
1624532040000|2021-06-24 10:54:00|997.5|996.9|997.4|996.9|997.5|996.9|997.4|996.9|0
1624532050000|2021-06-24 10:54:10|997.3|996.8|997.3|996.7|997.3|996.8|997.2|996.7|1150
1624532060000|2021-06-24 10:54:20|997.2|996.6|997.2|996.7|997.2|996.7|997.2|996.6|0
1624532070000|2021-06-24 10:54:30|997.1|996.6|996.2|995.5|997.1|996.6|996.2|995.5|1129
1624532080000|2021-06-24 10:54:40|996.1|996|996.2|995.7|996.3|996|996.1|995.5|3002
1624532090000|2021-06-24 10:54:50|996.1|995.5|996.1|995.7|996.1|996|996.1|995.5|551
1624532100000|2021-06-24 10:55:00|996.2|995.6|996.2|995.7|996.2|995.7|996.2|995.5|779
1624532120000|2021-06-24 10:55:20||995.8||995.8||995.8||995.8|0
1624532150000|2021-06-24 10:55:50||995.9||995.9||995.9||995.9|0
1624532160000|2021-06-24 10:56:00|996.4|996|996.9|996.3|997|996.3|996.4|996|355
1624532170000|2021-06-24 10:56:10|997|996.4|996.4|996.1|997.2|996.6|996.4|996.1|1316
1624532180000|2021-06-24 10:56:20|996.3|995.9|996.3|995.8|996.3|995.9|996.3|995.7|172
1624532190000|2021-06-24 10:56:30||995.7||996||996||995.7|0
1624532200000|2021-06-24 10:56:40|996.4|996.1|996.5|996.1|996.5|996.4|996.3|996.1|4000
1624532210000|2021-06-24 10:56:50|996.4|995.8|996.2|995.6|996.4|995.8|996.1|995.6|3182
1624532230000|2021-06-24 10:57:10|996.1|995.5|995.9|995.5|996.1|995.5|995.9|995.5|256
1624532240000|2021-06-24 10:57:20|996|995.6|996.6|995.9|996.6|995.9|996|995.6|176
1624532250000|2021-06-24 10:57:30|996.5|995.8|996.2|995.5|996.5|995.8|996.2|995.5|407
1624532260000|2021-06-24 10:57:40|996.3|995.6|996.3|995.6|996.3|995.6|996.3|995.6|0
1624532280000|2021-06-24 10:58:00|996.1|995.5|996.1|995.5|996.1|995.5|996.1|995.5|0
1624532290000|2021-06-24 10:58:10|996||996||996||996||0
1624532300000|2021-06-24 10:58:20|995.9|995.4|995|994.2|995.9|995.4|995|994.2|7655
1624532320000|2021-06-24 10:58:40|994.9|994.1|994.8|994.1|995|994.8|994.7|993.9|12000
1624532330000|2021-06-24 10:58:50|994.7|993.9|994.5|993.8|994.7|994|994.2|993.7|2248
1624532340000|2021-06-24 10:59:00|994.4||994.4||994.4||994.4||0
1624532350000|2021-06-24 10:59:10|994.3|993.7|994.3|993.7|994.3|993.7|994.3|993.7|0
1624532360000|2021-06-24 10:59:20|994.4|993.8|994.5|994|994.5|994|994.4|993.8|1550
1624532390000|2021-06-24 10:59:50|994.8|994.2|994.8|994.5|995.2|994.5|994.8|994|903
1624532530000|2021-06-24 11:02:10|995|994|995|994|995|994|995|994|3038
1624532540000|2021-06-24 11:02:20|994.9|994.1|994|993.7|994.9|994.1|993.9|993.7|2269
1624532550000|2021-06-24 11:02:30|993.9|993.6|993.8|993.5|994|993.6|993.6|993.5|2142
1624532570000|2021-06-24 11:02:50|993.7||993.8||993.8||993.7||0
1624532580000|2021-06-24 11:03:00|993.7|993.3|993|992.5|993.8|993.3|993|992.4|3228
1624532590000|2021-06-24 11:03:10|992.9|992.4|992.9|992.2|993|992.5|992.3|992|4202
1624532600000|2021-06-24 11:03:20|993|992.3|993|992.4|993|992.4|992.9|992.3|250
1624532610000|2021-06-24 11:03:30|992.9|992.3|992|991.4|992.9|992.3|992|991.3|1788
1624532670000|2021-06-24 11:04:30|992.3|991.8|992.4|991.8|992.6|991.9|992|991.8|2525
1624532680000|2021-06-24 11:04:40|992.6|991.9|992.6|992.3|993|992.3|992.6|991.9|722
1624532690000|2021-06-24 11:04:50|992.5|992|992.6|992.1|992.6|992.1|992.5|991.9|3
1624532700000|2021-06-24 11:05:00|992.5|992.2|992.4|991.8|992.5|992.2|992.4|991.8|0
1624532710000|2021-06-24 11:05:10|992.3|991.7|991.6|990.9|992.3|991.7|991.6|990.9|1661
1624532720000|2021-06-24 11:05:20|991.5|990.8|991.5|990.9|991.5|990.9|991.5|990.7|600
1624532760000|2021-06-24 11:06:00|991.4|990.8|991.5|990.8|991.5|990.8|991.4|990.7|0
1624532770000|2021-06-24 11:06:10|991.4|990.7|991.4|990.8|991.4|990.8|991.1|990.5|645
1624532780000|2021-06-24 11:06:20|991.5||991.5||991.5||991.5||0
1624532820000|2021-06-24 11:07:00|||||||||10
1624532830000|2021-06-24 11:07:10|991.6|990.9|991.8|991.2|992.1|991.4|991.6|990.9|1618
1624532850000|2021-06-24 11:07:30|991.7|991.1|991.1|990.5|991.7|991.1|991.1|990.5|2061
1624532860000|2021-06-24 11:07:40|991.3|990.6|991.4|990.6|991.4|990.6|991.3|990.6|0
1624532870000|2021-06-24 11:07:50|991.3||991.3||991.3||991.3||0
1624532880000|2021-06-24 11:08:00|991.2|990.5|991.2|990.4|991.2|990.5|990.8|990.1|381
1624532890000|2021-06-24 11:08:10|991||991||991||991||0
1624532900000|2021-06-24 11:08:20||990.3||990.3||990.3||990.3|0
1624532910000|2021-06-24 11:08:30||990.4||990.5||990.5||990.4|0
1624532920000|2021-06-24 11:08:40|991.2|990.6|991.5|990.8|991.6|990.8|991.2|990.6|638
1624532940000|2021-06-24 11:09:00|991.7|990.9|991.8|991.3|991.8|991.3|991.7|990.9|160
1624532950000|2021-06-24 11:09:10|991.7|991.2|991.1|990.4|991.7|991.2|991.1|990.3|649
1624532960000|2021-06-24 11:09:20|||||||||2
1624532980000|2021-06-24 11:09:40|991||991||991||991||0
1624532990000|2021-06-24 11:09:50||990.3||990.3||990.3||990.3|0
1624533000000|2021-06-24 11:10:00|990.9|990.2|991|990.2|991|990.2|990.9|990.1|0
1624533010000|2021-06-24 11:10:10|990.8|990.1|990.7|990|990.8|990.2|990.7|990|0
1624533020000|2021-06-24 11:10:20|990.6|989.9|989.9|989.1|990.6|989.9|989.9|989.1|2320
1624533040000|2021-06-24 11:10:40|990|989.2|990|989.4|990|989.5|990|989.2|2000
1624533060000|2021-06-24 11:11:00||989.5||989.4||989.5||989.3|0
1624533070000|2021-06-24 11:11:10||989.3||989.4||989.4||989.3|0
1624533080000|2021-06-24 11:11:20|989.9|989.3|989.5|989|989.9|989.3|989.5|989|178
1624533090000|2021-06-24 11:11:30|989.4|988.8|989.2|988.5|989.4|988.8|989.2|988.5|445
1624533100000|2021-06-24 11:11:40|989.3|988.6|990|989.3|990|989.7|989.3|988.6|6413
1624533110000|2021-06-24 11:11:50|990.1|989.4|990.1|989.9|990.6|990.1|990|989.4|3818
1624533120000|2021-06-24 11:12:00||989.8||989.4||989.8||989.3|306
1624533130000|2021-06-24 11:12:10|990.3|990.2|990|989.4|990.4|990.2|990|989.4|2013
1624533140000|2021-06-24 11:12:20|989.9|989.3|990|989.3|990|989.3|989.7|988.9|0
1624533150000|2021-06-24 11:12:30|990.4|989.4|990|989.7|990.6|989.8|990|989.4|5482
1624533180000|2021-06-24 11:13:00|990.2|989.8|990|989.8|990.5|990|990|989.8|735
1624533190000|2021-06-24 11:13:10|990.2|989.7|990.1|989.8|990.5|989.8|990.1|989.7|220
1624533200000|2021-06-24 11:13:20||989.7||989.7||989.7||989.7|0
1624533240000|2021-06-24 11:14:00|990|989.6|989.9|989.2|990|989.6|989.8|989.1|186
1624533260000|2021-06-24 11:14:20|990||990||990||990||0
1624533270000|2021-06-24 11:14:30|989.9||989.9||989.9||989.9||0
1624533280000|2021-06-24 11:14:40|989.8|989.1|989.8|989.1|989.8|989.1|989.8|989.1|0
1624533300000|2021-06-24 11:15:00|989.9|989.2|989.9|989.6|989.9|989.6|989.9|989.2|273
1624533320000|2021-06-24 11:15:20|||||||||250
1624533330000|2021-06-24 11:15:30|989.8||989.9||989.9||989.8||50
1624533360000|2021-06-24 11:16:00|989.8|989.4|989.9|989.4|989.9|989.4|989.3|989.1|945
1624533370000|2021-06-24 11:16:10|990|989.5|989.9|989.8|990.1|989.8|989.9|989.5|1128
1624533380000|2021-06-24 11:16:20|990.1|989.7|990.1|989.6|990.1|989.7|990.1|989.5|183
1624533400000|2021-06-24 11:16:40|989.9||989.9||989.9||989.9||0
1624533410000|2021-06-24 11:16:50|990.1|989.7|990|989.4|990.1|990|990|989.4|1544
1624533420000|2021-06-24 11:17:00||989.5||989.5||989.5||989.5|0
1624533430000|2021-06-24 11:17:10|990.1|990|990.1|989.5|990.1|990|990|989.5|3185
1624533440000|2021-06-24 11:17:20|990||990||990||990||0
1624533450000|2021-06-24 11:17:30|990.1|989.7|990.1|989.7|990.1|989.7|990.1|989.7|350
1624533470000|2021-06-24 11:17:50|989.9|989.5|989.9|989.5|989.9|989.5|989.9|989.5|254
1624533480000|2021-06-24 11:18:00|989.8|989.3|989.4|988.9|989.8|989.3|989.2|988.9|2148
1624533500000|2021-06-24 11:18:20|989.3|988.8|989.1|988.5|989.3|988.8|989.1|988.5|428
1624533510000|2021-06-24 11:18:30|989.2|988.6|989.2|988.6|989.2|988.6|989.2|988.6|0
1624533530000|2021-06-24 11:18:50|989.1|988.7|989.1|988.6|989.1|988.7|989.1|988.5|100
1624533540000|2021-06-24 11:19:00|||||||||3
1624533590000|2021-06-24 11:19:50|989|989|989.1|988.6|989.1|989|989|988.6|1000
1624533600000|2021-06-24 11:20:00||988.7||988.7||988.7||988.7|350
1624533610000|2021-06-24 11:20:10|989.3|988.9|989.1|988.6|989.3|989|989.1|988.6|3719
1624533620000|2021-06-24 11:20:20|989|988.5|988.7|988.3|989|988.5|988.7|988.3|448
1624533630000|2021-06-24 11:20:30|988.8|988.4|989.1|988.5|989.1|988.5|988.8|988.4|0
1624533650000|2021-06-24 11:20:50|989|988.4|989.1|988.5|989.1|988.5|989|988.4|152
1624533660000|2021-06-24 11:21:00|989||989||989||989||0
1624533670000|2021-06-24 11:21:10|989.1|988.6|989.3|988.7|989.3|988.7|989.1|988.6|218
1624533690000|2021-06-24 11:21:30|989.1|988.6|989.1|988.6|989.1|988.6|989.1|988.6|0
1624533700000|2021-06-24 11:21:40|989.3|988.7|989.2|988.7|989.3|988.8|989.2|988.7|1000
1624533720000|2021-06-24 11:22:00|989.1|988.6|989.1|988.6|989.1|988.6|989.1|988.6|0
1624533730000|2021-06-24 11:22:10|989|988.5|989|988.5|989|988.5|989|988.5|0
1624533740000|2021-06-24 11:22:20||988.6||988.6||988.6||988.6|0
1624533750000|2021-06-24 11:22:30||988.7||988.7||988.7||988.6|0
1624533770000|2021-06-24 11:22:50|988.9|988.5|988.7|988.4|988.9|988.5|988.7|988.4|3
1624533790000|2021-06-24 11:23:10|988.6|988.3|988.1|987.9|988.6|988.3|987.9|987.3|41454
1624533800000|2021-06-24 11:23:20|988.2|988|988.1|988|988.6|988.3|988.1|987.9|2289
1624533810000|2021-06-24 11:23:30|988.2|987.8|987.6|987.5|988.3|987.8|987.6|987.5|270
1624533820000|2021-06-24 11:23:40|987.8|987.4|987.8|987.5|988|987.6|987.8|987.1|1238
1624533830000|2021-06-24 11:23:50|987.9|987.6|988.9|988.3|989|988.3|987.9|987.6|5195
1624533840000|2021-06-24 11:24:00|989|988.4|989.2|988.6|989.4|988.6|989|988.4|250
1624533860000|2021-06-24 11:24:20|989.4|988.7|990.2|989.6|990.3|989.6|989.2|988.7|2232
1624533870000|2021-06-24 11:24:30||989.7||989.7||989.7||989.7|0
1624533900000|2021-06-24 11:25:00|990|989.6|989.6|988.9|990|989.6|989.6|988.9|549
1624533910000|2021-06-24 11:25:10||989.1||989.1||989.1||989.1|0
1624533930000|2021-06-24 11:25:30|989.7|989.2|989.8|989.3|990|989.3|989.7|989.2|1000
1624533950000|2021-06-24 11:25:50|989.6|989.4|990|989.6|990.2|989.6|989.6|989.4|1298
1624533960000|2021-06-24 11:26:00|989.9||989.9||989.9||989.8||0
1624533970000|2021-06-24 11:26:10|989.8||989.8||989.8||989.7||0
1624533990000|2021-06-24 11:26:30|989.9||989.9||989.9||989.9||0
1624534000000|2021-06-24 11:26:40|990|989.7|989.9|989.8|990.2|989.8|989.9|989.6|1000
1624534010000|2021-06-24 11:26:50|990.1|989.7|990|989.6|990.2|989.8|990|989.6|184
1624534020000|2021-06-24 11:27:00|990.2|989.7|990|989.6|990.3|990|990|989.6|1718
1624534070000|2021-06-24 11:27:50|989.9|989.7|990|989.6|990|989.7|989.9|989.6|448
1624534080000|2021-06-24 11:28:00|990.4|990.3|990.8|990.5|991.2|990.7|990.4|990.3|9156
1624534090000|2021-06-24 11:28:10|990.7|990.3|990.5|990.3|990.7|990.3|990.5|990.3|4887
1624534100000|2021-06-24 11:28:20|990.6|990.4|990.8|990.4|990.8|990.7|990.6|990.3|1002
1624534120000|2021-06-24 11:28:40||990.5||990.3||990.5||990.3|180
1624534130000|2021-06-24 11:28:50||990.4||990.3||990.4||990.3|0
1624534150000|2021-06-24 11:29:10|990.7|990.4|990.7|990.4|990.7|990.4|990.7|990.4|0
1624534170000|2021-06-24 11:29:30|||||||||20
1624534220000|2021-06-24 11:30:20|990.6|990.3|989.4|989.1|990.6|990.3|989.4|988.9|20785
1624534230000|2021-06-24 11:30:30|989.3|989.3|989.3|989|989.3|989.3|989.3|989|4
1624534250000|2021-06-24 11:30:50|989.2|988.9|989.3|988.7|989.3|988.9|989.1|988.5|1947
1624534260000|2021-06-24 11:31:00||989||989||989||989|0
1624534270000|2021-06-24 11:31:10|989.2|988.8|989.2|988.8|989.2|988.9|989.1|988.5|475
1624534280000|2021-06-24 11:31:20|989.1||989.1||989.1||989.1||0
1624534290000|2021-06-24 11:31:30|989|988.7|989.1|988.6|989.1|988.7|988.9|988.4|414
1624534300000|2021-06-24 11:31:40|989|988.5|988.9|988.5|989|988.5|988.9|988.5|0
1624534310000|2021-06-24 11:31:50|988.8|988.3|988.9|988.4|988.9|988.4|988.8|988.3|250
1624534330000|2021-06-24 11:32:10|988.8|988.3|988.7|988.3|988.8|988.3|988.7|988.3|0
1624534340000|2021-06-24 11:32:20|988.6||988.6||988.6||988.5||1757
1624534370000|2021-06-24 11:32:50|988.7|988.4|988.9|988.5|988.9|988.6|988.7|988.4|1534
1624534380000|2021-06-24 11:33:00||988.4||988.4||988.4||988.4|0
1624534400000|2021-06-24 11:33:20|988.8|988.3|988.8|988.3|988.8|988.3|988.8|988.3|0
1624534410000|2021-06-24 11:33:30|988.7|988.4|988.7|988.4|988.7|988.4|988.7|988.4|0
1624534420000|2021-06-24 11:33:40|988.6|988.3|988.7|988.3|988.7|988.3|988.4|988.3|919
1624534430000|2021-06-24 11:33:50|988.9|988.4|988.9|988.6|988.9|988.6|988.9|988.4|626
1624534440000|2021-06-24 11:34:00|989.1|988.7|989|988.6|989.1|988.8|989|988.6|490
1624534450000|2021-06-24 11:34:10|988.9||988.9||988.9||988.9||0
1624534490000|2021-06-24 11:34:50||988.7||988.6||988.7||988.6|100
1624534520000|2021-06-24 11:35:20|989|988.7|989.3|989|989.5|989.2|989|988.7|4694
1624534530000|2021-06-24 11:35:30|989.4|989.1|990|989.5|990|989.5|989.4|989.1|799
1624534540000|2021-06-24 11:35:40|989.8|989.4|989.7|989.1|989.8|989.4|989.6|989.1|347
1624534550000|2021-06-24 11:35:50|989.6|989|989.5|989.1|989.6|989.1|989.5|989|0
1624534560000|2021-06-24 11:36:00|989.4||989.4||989.4||989.4||0
1624534580000|2021-06-24 11:36:20|989.5||989.4||989.6||989.4||0
1624534600000|2021-06-24 11:36:40|989.6|989.2|989.7|989.3|989.7|989.3|989.4|989.2|1261
1624534610000|2021-06-24 11:36:50||989.4||989.4||989.4||989.4|0
1624534620000|2021-06-24 11:37:00||989.3||989.3||989.3||989.2|0
1624534630000|2021-06-24 11:37:10|989.5|989.4|989.7|989.4|989.7|989.4|989.5|989.4|229
1624534650000|2021-06-24 11:37:30|989.8|989.5|990.3|989.9|990.5|989.9|989.8|989.5|1263
1624534680000|2021-06-24 11:38:00|990.4|990|990.6|990.2|990.8|990.2|990.4|990|2258
1624534690000|2021-06-24 11:38:10||990.1||990.1||990.1||990.1|0
1624534700000|2021-06-24 11:38:20||990.2||990.2||990.2||990.2|0
1624534710000|2021-06-24 11:38:30||990.1||990.2||990.2||990.1|0
1624534720000|2021-06-24 11:38:40|990.7|990.3|990.6|990.5|990.8|990.6|990.6|990.3|1409
1624534730000|2021-06-24 11:38:50|990.7|990.6|991.4|991.1|991.7|991.1|990.7|990.4|5057
1624534740000|2021-06-24 11:39:00|991.5|991.2|991.5|991.2|991.5|991.3|991.4|991.2|183
1624534750000|2021-06-24 11:39:10|991.4|991.1|991.3|991.2|991.5|991.2|991.2|990.9|1395
1624534760000|2021-06-24 11:39:20|991.5|991.1|991.5|991.1|991.5|991.1|991.5|991.1|0
1624534770000|2021-06-24 11:39:30|991.7|991.2|991.6|991.3|992.1|991.6|991.6|991.2|1143
1624534780000|2021-06-24 11:39:40|991.8||991.8||991.8||991.8||80
1624534800000|2021-06-24 11:40:00|991.7|991.2|991.3|991.1|991.7|991.2|991.3|991.1|282
1624534810000|2021-06-24 11:40:10|991.4|990.9|991.4|990.9|991.4|990.9|991.1|990.5|254
1624534820000|2021-06-24 11:40:20||991||991||991||991|0
1624534830000|2021-06-24 11:40:30|991.3|990.8|990.7|990.1|991.3|990.8|990.7|990.1|3
1624534840000|2021-06-24 11:40:40|990.8|990.2|990.3|989.7|990.8|990.3|990.3|989.7|2534
1624534870000|2021-06-24 11:41:10|990.2|989.6|990|989.5|990.2|989.6|990|989.5|0
1624534890000|2021-06-24 11:41:30|989.9|989.6|989.9|989.3|989.9|989.6|989.9|989.2|1000
1624534900000|2021-06-24 11:41:40|989.8|989.4|990|989.6|990|989.6|989.8|989.4|253
1624534920000|2021-06-24 11:42:00|989.9|989.7|990|989.5|990.2|989.8|989.9|989.4|943
1624534930000|2021-06-24 11:42:10|990.1|989.6|990.1|989.6|990.1|989.7|990.1|989.6|2402
1624534950000|2021-06-24 11:42:30|990|989.5|990.7|990.3|990.7|990.3|990|989.5|4216
1624534970000|2021-06-24 11:42:50|990.6|990.2|991.1|990.5|991.1|990.7|990.6|990.1|2591
1624534980000|2021-06-24 11:43:00|991|990.6|991|990.6|991|990.6|991|990.6|0
1624534990000|2021-06-24 11:43:10|990.8|990.4|990.7|990.1|990.8|990.4|990.7|990.1|3
1624535000000|2021-06-24 11:43:20|990.8|990.2|990.9|990.4|991|990.4|990.8|990.2|163
1624535010000|2021-06-24 11:43:30|991|990.3|990.8|990.3|991|990.3|990.8|990.3|0
1624535020000|2021-06-24 11:43:40|990.7|990.2|990.5|990.1|990.7|990.2|990.5|990.1|0
1624535040000|2021-06-24 11:44:00|990.4|990.2|990.5|990.2|990.5|990.2|990.4|990.2|296
1624535050000|2021-06-24 11:44:10|990.6|990.3|991|990.5|991|990.6|990.6|990.3|767
1624535090000|2021-06-24 11:44:50|991.1|990.6|991.8|991.2|991.8|991.2|991|990.6|1968
1624535100000|2021-06-24 11:45:00|991.7|991.1|991.5|991|991.7|991.1|991.4|991|329
1624535110000|2021-06-24 11:45:10|991.6|991.1|991.5|991.1|991.6|991.1|991.5|991.1|0
1624535120000|2021-06-24 11:45:20||991||991||991||991|0
1624535130000|2021-06-24 11:45:30|991.4||991.4||991.5||991.4||542
1624535140000|2021-06-24 11:45:40|991.3|990.9|991.3|990.9|991.3|990.9|991.3|990.9|0
1624535150000|2021-06-24 11:45:50|991.2|990.8|991.2|990.6|991.2|990.8|991.2|990.6|0
1624535160000|2021-06-24 11:46:00|991|990.7|991|990.7|991|990.7|991|990.7|0
1624535180000|2021-06-24 11:46:20|990.9|990.8|991.5|991.2|991.5|991.2|990.9|990.7|736
1624535200000|2021-06-24 11:46:40|991.4|991|990.7|990.2|991.4|991|990.7|990.2|1691
1624535210000|2021-06-24 11:46:50|990.8|990.3|990.9|990.4|990.9|990.5|990.8|990.3|382
1624535220000|2021-06-24 11:47:00||990.3||990.3||990.3||990.3|0
1624535240000|2021-06-24 11:47:20|991|990.4|991|990.4|991|990.4|991|990.4|0
1624535250000|2021-06-24 11:47:30|990.9|990.3|990.9|990.3|990.9|990.3|990.9|990.3|0
1624535270000|2021-06-24 11:47:50|990.8|990.2|991|990.5|991|990.5|990.7|990.1|229
1624535280000|2021-06-24 11:48:00|990.9|990.3|990.8|990.2|990.9|990.3|990.8|990.2|2
1624535300000|2021-06-24 11:48:20|990.7|990.3|990.5|990.3|990.7|990.3|990.5|990.3|0
1624535320000|2021-06-24 11:48:40|990.4|990.2|990.3|990|990.4|990.2|990.3|990|1466
1624535340000|2021-06-24 11:49:00|990.2|990.1|990.3|990|990.5|990.1|990.1|990|1189
1624535360000|2021-06-24 11:49:20|990.4|990.1|990.4|990.1|990.4|990.1|990.4|990.1|404
1624535370000|2021-06-24 11:49:30||990||990.1||990.1||990|0
1624535390000|2021-06-24 11:49:50|990.5||990.6||990.6||990.5||100
1624535400000|2021-06-24 11:50:00|990.5||990.4||990.5||990.4||0
1624535440000|2021-06-24 11:50:40|990.1|990|990.1|990|990.3|990|990.1|990|403
1624535450000|2021-06-24 11:50:50|990.2|990.1|990.2|990|990.2|990.1|990.2|990|383
1624535480000|2021-06-24 11:51:20|990.4|990.1|990.4|990|990.4|990.1|990.4|990|306
1624535500000|2021-06-24 11:51:40|990.3||990.2||990.3||990.2||1000
1624535510000|2021-06-24 11:51:50|990.1|989.8|989.7|989.2|990.1|989.8|989.5|989.2|2461
1624535530000|2021-06-24 11:52:10|989.8|989.3|989.9|989.3|989.9|989.3|989.8|989.3|0
1624535540000|2021-06-24 11:52:20|989.8|989.2|989.8|989.3|989.8|989.3|989.7|989.2|0
1624535560000|2021-06-24 11:52:40|989.9|989.5|989.9|989.5|989.9|989.5|989.9|989.5|0
1624535600000|2021-06-24 11:53:20|989.8|989.3|989.6|989.3|989.8|989.3|989.6|989.3|20
1624535620000|2021-06-24 11:53:40||989.4||989.3||989.4||989.3|51
1624535630000|2021-06-24 11:53:50|990.1|990|990.5|990.2|990.5|990.2|990.1|990|13614
1624535640000|2021-06-24 11:54:00||990.1||990.1||990.1||990|0
1624535670000|2021-06-24 11:54:30|990.6|990.2|990.6|990.3|990.6|990.3|990.6|990.2|63
1624535680000|2021-06-24 11:54:40|990.5||990.5||990.5||990.5||0
1624535690000|2021-06-24 11:54:50||990.2||990.1||990.2||990.1|0
1624535700000|2021-06-24 11:55:00|990.4||990.4||990.4||990.4||0
1624535710000|2021-06-24 11:55:10|990.5|990.2|990.5|990.1|990.5|990.2|990.5|990.1|984
1624535720000|2021-06-24 11:55:20||990.2||990.2||990.2||990.2|0
1624535770000|2021-06-24 11:56:10|990.6|990.3|991|990.7|991|990.7|990.6|990.3|1574
1624535780000|2021-06-24 11:56:20|991.2|990.8|991.2|990.8|991.2|990.8|991.2|990.8|556
1624535790000|2021-06-24 11:56:30|991.1|990.7|990.8|990.3|991.2|990.9|990.8|990.3|493
1624535800000|2021-06-24 11:56:40|990.7|990.5|990.6|990.3|990.7|990.5|990.6|990.3|80
1624535810000|2021-06-24 11:56:50|990.5|990.1|990.3|990|990.5|990.1|990.3|990|311
1624535820000|2021-06-24 11:57:00|990.2|990.1|990|989.5|990.3|990.1|990|989.5|3745
1624535830000|2021-06-24 11:57:10|990.1|989.6|990.4|990|990.4|990|990.1|989.6|779
1624535840000|2021-06-24 11:57:20|990.6|990.1|990.6|990.2|990.6|990.2|990.6|990.1|844
1624535860000|2021-06-24 11:57:40|990.8|990.3|990.8|990.3|990.9|990.5|990.8|990.3|803
1624535870000|2021-06-24 11:57:50||990.4||990.3||990.4||990.3|0
1624535880000|2021-06-24 11:58:00|991|990.4|990.9|990.4|991|990.6|990.9|990.4|500
1624535890000|2021-06-24 11:58:10|991|990.5|990.8|990.2|991.2|990.8|990.8|990.2|196
1624535900000|2021-06-24 11:58:20|990.7||990.7||990.7||990.7||0
1624535910000|2021-06-24 11:58:30|990.6|990.1|990.6|990.1|990.6|990.1|990.6|990.1|0
1624535920000|2021-06-24 11:58:40|990.5||990.5||990.5||990.5||0
1624535930000|2021-06-24 11:58:50||990.2||990.3||990.3||990.2|0
1624535940000|2021-06-24 11:59:00|990.4|990.2|990.4|990.2|990.5|990.2|990.4|990.2|2
1624535960000|2021-06-24 11:59:20|990.5|990.3|990.5|990.2|990.5|990.3|990.5|990.2|32
1624535980000|2021-06-24 11:59:40|990.4|990.1|990.4|990|990.4|990.1|990.4|990|864
1624535990000|2021-06-24 11:59:50|990.3|989.9|990.1|989.6|990.3|989.9|990.1|989.6|1000
1624536000000|2021-06-24 12:00:00||990||990||990||990|0
1624536010000|2021-06-24 12:00:10|990.4|990.3|990.2|990|990.6|990.3|990.2|990|1600
1624536030000|2021-06-24 12:00:30|990.3|990.1|990.3|990|990.3|990.1|990.3|990|256
1624536100000|2021-06-24 12:01:40|990.2|989.9|989.8|989.4|990.2|989.9|989.8|989.1|1075
1624536110000|2021-06-24 12:01:50|990|989.5|990|989.6|990.1|989.6|990|989.4|551
1624536140000|2021-06-24 12:02:20|990.2|989.7|990.6|990.3|990.8|990.3|990.2|989.7|1491
1624536150000|2021-06-24 12:02:30|990.7||990.7||990.7||990.7||0
1624536170000|2021-06-24 12:02:50|990.6|990.2|991.3|990.9|991.4|990.9|990.4|990|8085
1624536180000|2021-06-24 12:03:00|991.5|991|991.7|991.2|991.8|991.3|991.5|991|300
1624536190000|2021-06-24 12:03:10|991.6||991.6||991.7||991.6||0
1624536200000|2021-06-24 12:03:20|991.5|991.1|991.2|990.9|991.5|991.1|991.2|990.9|131
1624536210000|2021-06-24 12:03:30|991.1|990.8|990.8|990.3|991.1|990.8|990.8|990.3|502
1624536220000|2021-06-24 12:03:40||990.5||990.5||990.5||990.5|67
1624536240000|2021-06-24 12:04:00|990.9|990.6|991.6|991|991.6|991|990.9|990.6|1860
1624536270000|2021-06-24 12:04:30||991.1||991.1||991.1||991.1|0
1624536280000|2021-06-24 12:04:40|991.7|991.2|992.4|991.9|992.4|991.9|991.7|991.2|3006
1624536290000|2021-06-24 12:04:50|992.5|992|992.4|991.9|992.5|992|992.4|991.9|0
1624536300000|2021-06-24 12:05:00|992.2|991.8|991.6|990.9|992.2|991.8|991.4|990.9|738
1624536310000|2021-06-24 12:05:10|991.5|990.8|991.1|990.7|991.5|990.8|991.1|990.5|0
1624536330000|2021-06-24 12:05:30|991.4|990.8|991.4|991|991.4|991|991.4|990.8|594
1624536340000|2021-06-24 12:05:40||990.9||990.9||990.9||990.8|0
1624536360000|2021-06-24 12:06:00||990.8||990.8||990.8||990.8|0
1624536380000|2021-06-24 12:06:20|991.2||991.2||991.2||991.2||0
1624536390000|2021-06-24 12:06:30|991.1|990.6|990.6|990.1|991.1|990.6|990.6|990.1|2642
1624536400000|2021-06-24 12:06:40|990.5|990|990.5|990|990.5|990|990.5|990|0
1624536410000|2021-06-24 12:06:50|990.3||990.3||990.3||990.3||0
1624536420000|2021-06-24 12:07:00|990.4|990.1|990.5|990.1|990.5|990.1|990.4|990.1|1173
1624536430000|2021-06-24 12:07:10|990.6|990.2|990.6|990.4|990.6|990.4|990.6|990.2|1070
1624536440000|2021-06-24 12:07:20|990.5||990.5||990.5||990.5||0
1624536450000|2021-06-24 12:07:30|990.6||990.6||990.6||990.6||100
1624536460000|2021-06-24 12:07:40|990.8|990.5|991.2|990.6|991.2|990.6|990.8|990.5|151
1624536470000|2021-06-24 12:07:50||990.8||990.8||990.8||990.8|0
1624536480000|2021-06-24 12:08:00||990.7||991||991||990.7|0
1624536490000|2021-06-24 12:08:10|991.4|991.2|991.9|991.2|991.9|991.3|991.4|991.2|500
1624536500000|2021-06-24 12:08:20|991.8|991.3|992|991.6|992|991.8|991.8|991.3|3862
1624536510000|2021-06-24 12:08:30|992.2|991.7|992.1|991.7|992.5|992|992|991.7|4522
1624536520000|2021-06-24 12:08:40|992|991.6|991.9|991.3|992.1|991.6|991.9|991.3|0
1624536530000|2021-06-24 12:08:50|992.1|991.4|992|991.5|992.1|991.9|992|991.4|2500
1624536540000|2021-06-24 12:09:00|992.1|991.6|992.3|991.7|992.3|991.7|992.1|991.6|0
1624536560000|2021-06-24 12:09:20|992.4|991.8|992.3|991.7|992.4|992.2|992.3|991.7|804
1624536580000|2021-06-24 12:09:40||991.6||991.6||991.6||991.6|0
1624536590000|2021-06-24 12:09:50||991.7||991.7||991.7||991.7|0
1624536600000|2021-06-24 12:10:00|992.2|991.6|991|990.5|992.2|991.6|991|990.5|10527
1624536610000|2021-06-24 12:10:10|990.9|990.3|990.9|990.4|990.9|990.4|990.9|990.3|0
1624536630000|2021-06-24 12:10:30|991|990.5|991.2|990.7|991.2|990.8|991|990.5|1372
1624536640000|2021-06-24 12:10:40||990.5||990.5||990.5||990.5|50
1624536670000|2021-06-24 12:11:10||990.7||990.7||990.7||990.7|0
1624536700000|2021-06-24 12:11:40|991.1|990.8|991.8|991.1|991.8|991.1|991.1|990.8|1936
1624536710000|2021-06-24 12:11:50|991.6|991.2|991.8|991.2|991.8|991.3|991.6|991.2|285
1624536720000|2021-06-24 12:12:00|991.6|991.3|991.6|991.1|991.6|991.3|991.6|991|396
1624536730000|2021-06-24 12:12:10|991.7|991.3|991.5|991.1|991.8|991.3|991.5|991.1|1255
1624536750000|2021-06-24 12:12:30|991.4|990.9|991.5|990.8|991.5|990.9|991.3|990.8|92
1624536760000|2021-06-24 12:12:40|991.6|990.9|991.6|990.9|991.6|990.9|991.6|990.9|0
1624536770000|2021-06-24 12:12:50|991.8|991|991.8|991.1|992|991.3|991.8|991|2500
1624536780000|2021-06-24 12:13:00|991.6|991|991.1|990.8|991.6|991|991.1|990.8|0
1624536790000|2021-06-24 12:13:10||990.7||990.7||990.7||990.7|286
1624536800000|2021-06-24 12:13:20||990.6||990.5||990.6||990.5|0
1624536810000|2021-06-24 12:13:30|991|990.3|991|990.4|991.1|990.4|991|990.3|0
1624536820000|2021-06-24 12:13:40||990.3||990.3||990.3||990.3|0
1624536840000|2021-06-24 12:14:00||990.4||990.4||990.4||990.4|0
1624536870000|2021-06-24 12:14:30|990.9||990.9||990.9||990.9||50
1624536890000|2021-06-24 12:14:50|990.8||990.8||990.8||990.8||0
1624536900000|2021-06-24 12:15:00|990.7|990.2|990.3|990.1|990.7|990.2|990.3|990|720
1624536910000|2021-06-24 12:15:10|990.2||990.3||990.3||990.2||0
1624536930000|2021-06-24 12:15:30|990.4|990.2|990.4|990.3|990.4|990.3|990.4|990.2|893
1624536940000|2021-06-24 12:15:40|990.6|990.4|991.7|991|991.8|991|990.6|990.4|2514
1624536950000|2021-06-24 12:15:50|991.6||991.5||991.6||991.5||0
1624536960000|2021-06-24 12:16:00|991.6||991.6||991.6||991.6||0
1624536970000|2021-06-24 12:16:10||991.1||991.1||991.1||991.1|0
1624537000000|2021-06-24 12:16:40|991.8|991.2|991.8|991.2|991.9|991.2|991.2|991.2|451
1624537040000|2021-06-24 12:17:20|991.7|991.1|991.1|990.9|991.7|991.1|991.1|990.9|1516
1624537050000|2021-06-24 12:17:30|991.2|991|991.5|990.9|991.6|991.1|991.2|990.9|761
1624537080000|2021-06-24 12:18:00|991.6|991|991.6|990.9|991.6|991|991.6|990.9|0
1624537090000|2021-06-24 12:18:10|991.5||991.5||991.5||991.5||0
1624537100000|2021-06-24 12:18:20|991.3||991.3||991.3||991.3||100
1624537110000|2021-06-24 12:18:30|991.2||991.2||991.2||991.2||0
1624537130000|2021-06-24 12:18:50|991.1|990.7|990.9|990.7|991.1|990.7|990.8|990.7|30
1624537150000|2021-06-24 12:19:10|990.8||990.9||990.9||990.8||58
1624537160000|2021-06-24 12:19:20|990.8|990.5|990.6|990.3|990.8|990.5|990.5|990.3|3
1624537180000|2021-06-24 12:19:40|990.5|990.1|990.6|990.3|990.6|990.3|990.4|990.1|150
1624537200000|2021-06-24 12:20:00|990.7|990.4|991.2|990.9|991.4|990.9|990.7|990.3|2501
1624537240000|2021-06-24 12:20:40|991.1|990.7|990.7|990.1|991.2|990.7|990.7|990|1484
1624537250000|2021-06-24 12:20:50|990.6|990|990.6|990|990.6|990|990.6|990|0
1624537260000|2021-06-24 12:21:00|990.5||990.4||990.5||990.4||0
1624537270000|2021-06-24 12:21:10|990.5|990.1|990.6|990.1|990.6|990.4|990.5|990.1|652
1624537280000|2021-06-24 12:21:20||990||990.1||990.1||990|0
1624537290000|2021-06-24 12:21:30|990.8|990.2|990.6|990.1|990.8|990.2|990.6|990.1|495
1624537300000|2021-06-24 12:21:40|990.5|990|990.5|990|990.5|990|990.5|990|100
1624537310000|2021-06-24 12:21:50||990.1||990.1||990.1||990.1|0
1624537320000|2021-06-24 12:22:00|990.4|990|990.4|990|990.4|990|990.4|990|0
1624537330000|2021-06-24 12:22:10|990.3|989.9|990|989.7|990.3|989.9|990|989.7|2218
1624537360000|2021-06-24 12:22:40|990.1|989.8|990.1|989.7|990.4|989.8|990.1|989.7|1000
1624537380000|2021-06-24 12:23:00|||||||||192
1624537390000|2021-06-24 12:23:10|990|989.6|989.6|989.1|990|989.6|989.6|989.1|985
1624537400000|2021-06-24 12:23:20|989.5|988.9|989|988.4|989.5|988.9|989|988.3|750
1624537410000|2021-06-24 12:23:30|988.9|988.5|989.2|988.5|989.3|988.7|988.9|988.5|1272
1624537430000|2021-06-24 12:23:50||988.7||988.7||988.7||988.7|0
1624537450000|2021-06-24 12:24:10|989||989||989||989||0
1624537470000|2021-06-24 12:24:30|||||||||164
1624537480000|2021-06-24 12:24:40|988.9||988.9||988.9||988.9||0
1624537490000|2021-06-24 12:24:50|989|988.8|989.2|988.9|989.2|988.9|989|988.8|1703
1624537500000|2021-06-24 12:25:00|989.4|989|989.4|989|989.6|989.2|989.4|989|711
1624537510000|2021-06-24 12:25:10|989.3||989.3||989.3||989.3||0
1624537520000|2021-06-24 12:25:20|||||||||174
1624537530000|2021-06-24 12:25:30|989.4|989.1|989.7|989.4|989.7|989.5|989.4|989.1|2378
1624537540000|2021-06-24 12:25:40|989.9|989.5|990.1|989.6|990.1|989.7|989.9|989.5|505
1624537580000|2021-06-24 12:26:20|||||||||500
1624537620000|2021-06-24 12:27:00|990||989.9||990.1||989.9||1289
1624537630000|2021-06-24 12:27:10|989.8|989.5|989.8|989.5|989.8|989.5|989.8|989.5|0
1624537650000|2021-06-24 12:27:30|989.7|989.4|989.6|989.4|989.7|989.4|989.5|989.1|4
1624537660000|2021-06-24 12:27:40|989.5|989.2|989.3|988.9|989.5|989.2|989.3|988.8|1012
1624537670000|2021-06-24 12:27:50|989.4|989|989.4|989|989.4|989.1|989.4|989|158
1624537680000|2021-06-24 12:28:00|||||||||11
1624537700000|2021-06-24 12:28:20||988.9||988.9||988.9||988.9|0
1624537720000|2021-06-24 12:28:40|989.5|989|989.4|989.1|989.9|989.1|989.4|989|605
1624537750000|2021-06-24 12:29:10||989||989.1||989.1||988.9|0
1624537760000|2021-06-24 12:29:20|989.5|989.2|989.9|989.3|989.9|989.3|989.5|989.2|263
1624537850000|2021-06-24 12:30:50|||||||||192
1624537860000|2021-06-24 12:31:00|989.8||989.8||989.8||989.8||100
1624537880000|2021-06-24 12:31:20|||||||||20
1624537970000|2021-06-24 12:32:50|989.9|989.4|989.9|989.4|989.9|989.4|989.9|989.4|11
1624537990000|2021-06-24 12:33:10||989.5||989.5||989.5||989.5|600
1624538010000|2021-06-24 12:33:30|990|989.6|990.1|989.8|990.1|989.8|990|989.4|1057
1624538030000|2021-06-24 12:33:50|990|989.6|990|989.6|990|989.6|990|989.4|309
1624538040000|2021-06-24 12:34:00|989.9|989.4|989.9|989.4|989.9|989.4|989.7|989.1|454
1624538050000|2021-06-24 12:34:10|990||990||990||990||0
1624538070000|2021-06-24 12:34:30|990.1|989.5|990.1|989.7|990.1|989.7|990.1|989.5|175
1624538090000|2021-06-24 12:34:50|990.2|989.8|990.5|990|990.6|990.2|990.2|989.8|626
1624538100000|2021-06-24 12:35:00|990.4|989.9|990.5|989.9|990.5|990.2|990.3|989.9|4
1624538120000|2021-06-24 12:35:20|990.4|989.8|990.3|989.7|990.4|989.8|990.2|989.7|284
1624538140000|2021-06-24 12:35:40|990|989.6|989.6|989.1|990|989.6|989.6|989.1|922
1624538150000|2021-06-24 12:35:50|989.7|989.4|989.7|989.4|989.7|989.4|989.7|989.4|0
1624538170000|2021-06-24 12:36:10|989.8|989.5|989.7|989.3|990.2|989.8|989.7|989.3|1159
1624538190000|2021-06-24 12:36:30|989.9|989.4|989.9|989.6|989.9|989.6|989.9|989.4|4148
1624538210000|2021-06-24 12:36:50|989.6|989.5|989.6|989|989.6|989.5|989.3|988.9|4038
1624538220000|2021-06-24 12:37:00|989.7|988.9|989.9|989.4|989.9|989.4|989.6|988.9|0
1624538240000|2021-06-24 12:37:20|989.8||989.8||989.8||989.8||0
1624538250000|2021-06-24 12:37:30||989.5||989.4||989.5||989.4|200
1624538260000|2021-06-24 12:37:40|989.4|989.3|989.8|989.4|989.8|989.4|989.2|988.7|51934
1624538270000|2021-06-24 12:37:50|989.7|989.3|989.8|989.5|989.8|989.6|989.7|989.2|1558
1624538280000|2021-06-24 12:38:00|989.9|989.7|990.2|989.7|990.6|990.2|989.9|989.7|4866
1624538290000|2021-06-24 12:38:10|990.4|989.8|990.4|990|990.5|990.1|990.4|989.8|2287
1624538300000|2021-06-24 12:38:20|990.5||990.4||990.6||990.4||0
1624538310000|2021-06-24 12:38:30|990.3|989.9|989.9|989.5|990.3|989.9|989.7|989.5|1681
1624538330000|2021-06-24 12:38:50|990|989.6|990.4|990|990.4|990|990|989.6|3153
1624538340000|2021-06-24 12:39:00||989.9||990||990||989.9|0
1624538360000|2021-06-24 12:39:20|990.3|989.9|990.2|989.7|990.3|989.9|990.1|989.7|44
1624538380000|2021-06-24 12:39:40|990.3||990.3||990.3||990.3||0
1624538390000|2021-06-24 12:39:50|990.4||990.4||990.4||990.4||0
1624538400000|2021-06-24 12:40:00|990.3|989.6|990|989.5|990.3|989.6|989.8|989.4|1602
1624538410000|2021-06-24 12:40:10|989.9|989.4|989.6|988.9|989.9|989.4|989.6|988.9|526
1624538420000|2021-06-24 12:40:20||989||989||989||989|0
1624538430000|2021-06-24 12:40:30|989.7|989.2|989.7|989.4|989.7|989.5|989.6|989.2|3763
1624538440000|2021-06-24 12:40:40|989.8|989.5|989.9|989.5|989.9|989.5|989.8|989.4|2336
1624538450000|2021-06-24 12:40:50|990|989.6|990.6|989.9|990.6|989.9|990|989.6|837
1624538460000|2021-06-24 12:41:00|990.5|989.8|990|989.5|990.5|989.8|989.9|989.5|0
1624538490000|2021-06-24 12:41:30||989.6||989.6||989.6||989.6|0
1624538520000|2021-06-24 12:42:00|990.2|989.7|990.4|990|990.9|990.5|990.2|989.7|8646
1624538530000|2021-06-24 12:42:10|990.5|989.9|989.5|989|990.6|990.1|988.9|988.3|10869
1624538540000|2021-06-24 12:42:20|989.6|989.1|989.8|989.3|989.8|989.3|989.6|989.1|702
1624538550000|2021-06-24 12:42:30|990||989.8||990||989.8||0
1624538570000|2021-06-24 12:42:50||989.2||989.2||989.2||989.2|0
1624538580000|2021-06-24 12:43:00|989.7|989.1|989.4|988.7|989.7|989.1|989.4|988.7|943
1624538600000|2021-06-24 12:43:20|989.3|988.6|989.2|988.5|989.3|988.6|989.2|988.5|0
1624538610000|2021-06-24 12:43:30||989||989||989||989|0
1624538670000|2021-06-24 12:44:30|989.3|989.1|989.7|989.1|989.7|989.2|989.3|989|1369
1624538680000|2021-06-24 12:44:40|989.8||989.7||989.8||989.7||0
1624538690000|2021-06-24 12:44:50|989.8|989.2|990.1|989.7|990.4|989.8|989.8|989.2|1927
1624538700000|2021-06-24 12:45:00|990.3|989.8|990.2|989.8|990.3|990|990.2|989.8|649
1624538720000|2021-06-24 12:45:20|990.1|989.7|990.1|989.6|990.1|989.7|990.1|989.6|0
1624538730000|2021-06-24 12:45:30|990|989.5|990.1|989.5|990.1|989.5|990|989.5|1279
1624538750000|2021-06-24 12:45:50|990||990||990||990||0
1624538760000|2021-06-24 12:46:00|990.1|989.6|989.9|989.5|990.1|989.6|989.9|989.5|0
1624538770000|2021-06-24 12:46:10|990.1|989.6|990.6|990.2|990.9|990.3|990.1|989.6|2737
1624538780000|2021-06-24 12:46:20|990.8|990.1|990.8|990.4|991|990.7|990.7|990.1|1848
1624538790000|2021-06-24 12:46:30|990.7|990.2|990.3|990.1|990.7|990.2|990.3|990.1|369
1624538800000|2021-06-24 12:46:40|990.2|989.9|990.3|989.7|990.3|989.9|990.2|989.7|2
1624538810000|2021-06-24 12:46:50|990.4|989.8|990.3|989.7|990.4|989.9|990.3|989.7|1000
1624538820000|2021-06-24 12:47:00||989.6||989.6||989.6||989.6|0
1624538840000|2021-06-24 12:47:20|990.4|989.7|990.5|989.8|990.5|989.9|990.4|989.7|2150
1624538850000|2021-06-24 12:47:30||989.9||989.9||989.9||989.9|100
1624538860000|2021-06-24 12:47:40|990.3|989.8|990.3|989.7|990.3|989.8|990.3|989.7|0
1624538880000|2021-06-24 12:48:00|990.4|989.8|990.8|990.3|990.8|990.4|990.4|989.8|2890
1624538890000|2021-06-24 12:48:10|990.9|990.4|991.3|990.7|991.3|990.8|990.9|990.4|3155
1624538900000|2021-06-24 12:48:20|991.2|990.6|991.7|991.2|991.7|991.2|991.2|990.6|983
1624538910000|2021-06-24 12:48:30|991.3|991.3|991.9|991.4|991.9|991.4|991.3|991.3|1884
1624538920000|2021-06-24 12:48:40|991.8||991.8||991.8||991.8||0
1624538930000|2021-06-24 12:48:50|991.7|991.3|991.4|991.2|991.7|991.3|991.4|991.2|687
1624538940000|2021-06-24 12:49:00|991.5||991.6||991.6||991.5||0
1624538950000|2021-06-24 12:49:10|991.7|991.3|991.9|991.8|991.9|991.8|991.6|991.2|1103
1624538960000|2021-06-24 12:49:20|992||992||992||992||1000
1624538990000|2021-06-24 12:49:50|992.2|991.9|992.4|992.1|992.6|992.1|992.2|991.9|4401
1624539000000|2021-06-24 12:50:00|992.5|992|991.9|991.7|992.5|992|991.9|991.5|26
1624539010000|2021-06-24 12:50:10|992|991.8|992.2|991.7|992.2|991.9|992|991.7|1201
1624539020000|2021-06-24 12:50:20||991.8||991.7||991.8||991.7|0
1624539030000|2021-06-24 12:50:30||991.8||991.8||991.8||991.8|0
1624539040000|2021-06-24 12:50:40|992.4|991.9|992.7|992.1|992.7|992.1|992.4|991.9|159
1624539090000|2021-06-24 12:51:30|992.9|992.8|992.5|992.1|992.9|992.8|992.5|992|9268
1624539100000|2021-06-24 12:51:40|992.4|992|992|991.5|992.4|992.1|992|991.5|1763
1624539110000|2021-06-24 12:51:50|991.9||991.8||991.9||991.8||0
1624539120000|2021-06-24 12:52:00|991.7|991.3|991.6|991.3|991.7|991.3|991.4|991.1|1386
1624539130000|2021-06-24 12:52:10|991.7|991.4|991.8|991.3|991.8|991.4|991.7|991.3|324
1624539140000|2021-06-24 12:52:20|991.9|991.4|992.5|991.8|992.5|991.8|991.9|991.4|968
1624539150000|2021-06-24 12:52:30|992.4||992.4||992.4||992.4||0
1624539190000|2021-06-24 12:53:10|992.5|992|992.9|992.4|993|992.5|992.4|992|2276
1624539200000|2021-06-24 12:53:20|992.8|992.3|992.3|992.1|992.8|992.3|992.3|992|100
1624539220000|2021-06-24 12:53:40|992.5|992.2|993.2|993|993.7|993.1|992.5|992.2|13845
1624539230000|2021-06-24 12:53:50|993.4|993.1|993.6|993.2|993.6|993.2|993.4|993.1|678
1624539240000|2021-06-24 12:54:00|993.7|993.6|993.7|993.2|994|993.6|993.7|993.2|2500
1624539250000|2021-06-24 12:54:10|993.6||993.6||993.6||993.6||0
1624539260000|2021-06-24 12:54:20|993.5|993|993.3|992.7|993.5|993|993|992.7|349
1624539270000|2021-06-24 12:54:30|993.2|993|993.6|993|993.6|993|993.2|992.7|1100
1624539280000|2021-06-24 12:54:40|993.5|992.9|993.5|992.9|993.5|992.9|993.5|992.9|0
1624539290000|2021-06-24 12:54:50|993.6|993|993.6|993|993.6|993|993.5|993|0
1624539300000|2021-06-24 12:55:00|993.5|992.8|993|992.7|993.5|992.8|993|992.7|3
1624539310000|2021-06-24 12:55:10|992.9|992.5|993.4|992.7|993.4|992.8|992.7|992.1|1278
1624539320000|2021-06-24 12:55:20|993.2|992.5|993.1|992.3|993.2|992.5|993.1|992.3|261
1624539350000|2021-06-24 12:55:50||992.5||992.5||992.5||992.5|0
1624539360000|2021-06-24 12:56:00|993.2||993.2||993.2||993.2||703
1624539370000|2021-06-24 12:56:10|||||||||5
1624539400000|2021-06-24 12:56:40|993|992.3|992.5|992|993|992.3|992.5|992|0
1624539410000|2021-06-24 12:56:50|992.4|991.9|992.4|991.7|992.5|992.4|992.3|991.7|8369
1624539420000|2021-06-24 12:57:00|992.3|991.5|992.2|991.8|992.3|991.8|992.2|991.5|0
1624539430000|2021-06-24 12:57:10|992.4|991.7|992.5|992.3|992.5|992.3|992.4|991.7|1624
1624539440000|2021-06-24 12:57:20|992.7|992.2|993.1|992.5|993.2|992.5|992.5|992.2|315
1624539450000|2021-06-24 12:57:30|993|992.3|993|992.4|993|992.4|993|992.3|0
1624539460000|2021-06-24 12:57:40||992.3||992.3||992.3||992.3|0
1624539470000|2021-06-24 12:57:50|992.9|992.4|993|992.4|993|992.4|992.9|992.4|0
1624539480000|2021-06-24 12:58:00|993.1|992.3|993.2|992.6|993.3|992.6|993.1|992.3|179
1624539490000|2021-06-24 12:58:10|993.3|992.7|993.4|992.7|993.5|992.8|993.3|992.6|200
1624539500000|2021-06-24 12:58:20|993.3||993.4||993.4||993.3||0
1624539510000|2021-06-24 12:58:30||992.8||992.7||992.8||992.7|0
1624539540000|2021-06-24 12:59:00|993.5|992.8|993.6|993|993.7|993|993.5|992.8|203
1624539550000|2021-06-24 12:59:10|993.5|993.1|993.9|993.5|994|993.7|993.5|993.1|1106
1624539580000|2021-06-24 12:59:40|993.8||993.8||993.8||993.8||0
1624539590000|2021-06-24 12:59:50|993.9||993.9||993.9||993.9||0
1624539610000|2021-06-24 13:00:10|993.8||993.8||993.8||993.8||0
1624539620000|2021-06-24 13:00:20|993.7|993.3|992.9|992.3|993.7|993.3|992.9|992.3|937
1624539630000|2021-06-24 13:00:30|993|992.5|993|992.5|993|992.5|993|992.5|0
1624539640000|2021-06-24 13:00:40|992.9|992.3|992.8|992.3|992.9|992.3|992.8|992.3|252
1624539650000|2021-06-24 13:00:50||992.4||992.4||992.4||992.4|0
1624539660000|2021-06-24 13:01:00|993|992.5|993|992.6|993|992.6|993|992.5|326
1624539670000|2021-06-24 13:01:10|993.2|992.7|993.6|992.8|993.6|992.8|993.2|992.7|444
1624539680000|2021-06-24 13:01:20|993.5||993.5||993.5||993.5||0
1624539700000|2021-06-24 13:01:40|993.6|992.9|994.3|993.8|994.7|993.9|993.6|992.9|9903
1624539710000|2021-06-24 13:01:50|994.2|993.7|994|993.4|994.2|993.7|993.9|993.4|753
1624539720000|2021-06-24 13:02:00|993.9|993.3|993.7|992.9|993.9|993.3|993.7|992.9|87
1624539730000|2021-06-24 13:02:10|993.5||993.5||993.5||993.5||0
1624539740000|2021-06-24 13:02:20|993.4|992.8|993.4|992.7|993.4|992.8|993.4|992.7|0
1624539750000|2021-06-24 13:02:30|993.3|992.8|993.4|992.8|993.4|992.9|993.2|992.8|85
1624539760000|2021-06-24 13:02:40|993.2||993.2||993.2||993.2||0
1624539770000|2021-06-24 13:02:50||992.9||992.8||992.9||992.8|0
1624539830000|2021-06-24 13:03:50|993.1||993.1||993.1||993.1||0
1624539840000|2021-06-24 13:04:00|993|992.6|992.9|992.3|993|992.6|992.9|992.3|379
1624539870000|2021-06-24 13:04:30|992.8|992.2|992.4|992.1|992.8|992.2|992.4|992|0
1624539880000|2021-06-24 13:04:40|992.5|992.2|992.7|992.5|992.7|992.5|992.5|992.2|2681
1624539890000|2021-06-24 13:04:50|992.9|992.4|993.3|992.7|993.4|992.7|992.9|992.4|801
1624539920000|2021-06-24 13:05:20|993.4|992.8|993.4|992.9|993.4|992.9|993.4|992.8|0
1624539930000|2021-06-24 13:05:30|993.6|993|993.9|993.2|993.9|993.2|993.6|993|923
1624539940000|2021-06-24 13:05:40|994|993.3|993.5|992.9|994.3|994|993.5|992.9|3252
1624539950000|2021-06-24 13:05:50|993.6||993.5||993.6||993.5||0
1624540000000|2021-06-24 13:06:40||993||993||993||993|0
1624540010000|2021-06-24 13:06:50|993.4|992.9|993.2|992.5|993.4|992.9|993.2|992.5|808
1624540020000|2021-06-24 13:07:00|993.1||993.1||993.1||993.1||0
1624540030000|2021-06-24 13:07:10|993.2|992.6|993.5|992.9|993.8|993.1|993.2|992.6|3479
1624540040000|2021-06-24 13:07:20|993.4|992.8|993.4|992.8|993.4|992.9|993.4|992.8|0
1624540050000|2021-06-24 13:07:30|993.5||993.3||993.5||993.3||33
1624540060000|2021-06-24 13:07:40||992.9||992.9||992.9||992.9|0
1624540070000|2021-06-24 13:07:50|993.5|993|993.6|993.1|993.6|993.1|993.5|993|244
1624540090000|2021-06-24 13:08:10|993.7|993.2|993.9|993.5|993.9|993.6|993.6|993.2|1507
1624540100000|2021-06-24 13:08:20|994|993.6|993.8|993.4|994|993.6|993.6|993.4|171
1624540110000|2021-06-24 13:08:30|993.6|993.5|993.4|993.2|993.6|993.5|993.4|993.2|1350
1624540120000|2021-06-24 13:08:40|993.6|993.3|993.8|993.3|993.8|993.4|993.6|993.3|225
1624540130000|2021-06-24 13:08:50||993.4||993.4||993.4||993.4|0
1624540140000|2021-06-24 13:09:00||993.3||993.3||993.3||993.2|0
1624540180000|2021-06-24 13:09:40|994|993.4|994.1|993.6|994.1|993.6|994|993.4|985
1624540190000|2021-06-24 13:09:50|994|993.5|993.8|993.4|994|993.5|993.8|993.4|2006
1624540220000|2021-06-24 13:10:20|993.7|993.2|993.4|993.2|993.7|993.2|993.4|993.2|503
1624540230000|2021-06-24 13:10:30|993.5|993.3|993.6|993.5|993.8|993.6|993.5|993.3|2475
1624540240000|2021-06-24 13:10:40|993.8|993.6|993.7|993.6|993.8|993.6|993.7|993.6|357
1624540250000|2021-06-24 13:10:50||993.5||993.5||993.5||993.5|0
1624540260000|2021-06-24 13:11:00|994|993.6|993.9|993.5|994.1|993.6|993.9|993.3|566
1624540270000|2021-06-24 13:11:10||993.4||993.4||993.5||993.3|0
1624540280000|2021-06-24 13:11:20|994.1|993.5|994.2|993.7|994.3|993.9|994.1|993.5|1200
1624540290000|2021-06-24 13:11:30|994.3|993.8|994.7|994.2|994.8|994.3|994.3|993.8|735
1624540300000|2021-06-24 13:11:40|994.6|994.3|994.6|994.3|994.6|994.3|994.6|994.3|0
1624540310000|2021-06-24 13:11:50|994.7|994.4|994.9|994.4|995.2|994.5|994.7|994.3|961
1624540320000|2021-06-24 13:12:00|994.8|994.8|994.8|994.4|994.8|994.8|994.8|994.4|2820
1624540330000|2021-06-24 13:12:10|994.9||994.9||994.9||994.9||0
1624540350000|2021-06-24 13:12:30|994.8||994.8||994.8||994.8||0
1624540360000|2021-06-24 13:12:40|994.7|994.1|994|993.5|994.7|994.1|993.9|993.4|3684
1624540370000|2021-06-24 13:12:50|993.9||993.9||993.9||993.9||0
1624540380000|2021-06-24 13:13:00|994||994||994||994||296
1624540400000|2021-06-24 13:13:20|||||||||1000
1624540410000|2021-06-24 13:13:30|994.2|993.6|994.6|994.1|994.6|994.1|994.2|993.6|3160
1624540420000|2021-06-24 13:13:40|994.7|994|994.4|994|994.7|994|994.2|993.8|2238
1624540460000|2021-06-24 13:14:20|994.3|994.1|994.1|993.6|994.3|994.1|994.1|993.6|110
1624540470000|2021-06-24 13:14:30|994.2|993.7|994|993.5|994.3|993.7|993.9|993.3|250
1624540480000|2021-06-24 13:14:40||993.7||993.7||993.7||993.7|0
1624540510000|2021-06-24 13:15:10|994.1|993.8|994.1|993.8|994.1|993.9|994.1|993.7|2161
1624540520000|2021-06-24 13:15:20||993.9||993.9||993.9||993.9|0
1624540530000|2021-06-24 13:15:30|994.3|994|994.3|994|994.3|994|994.3|994|568
1624540550000|2021-06-24 13:15:50|994.1|993.9|993.9|993.3|994.1|993.9|993.8|993.3|329
1624540560000|2021-06-24 13:16:00|993.6|993.2|993.4|993|993.6|993.3|993.4|993|501
1624540580000|2021-06-24 13:16:20||993.1||993||993.2||993|724
1624540590000|2021-06-24 13:16:30|993.6|993.2|993.9|993.5|994|993.5|993.5|993.2|3031
1624540600000|2021-06-24 13:16:40|993.8||993.8||993.8||993.6||322
1624540610000|2021-06-24 13:16:50|993.9||993.8||993.9||993.8||0
1624540620000|2021-06-24 13:17:00|993.9||993.9||993.9||993.9||0
1624540640000|2021-06-24 13:17:20|994|993.6|994.1|993.6|994.1|993.6|994|993.5|3120
1624540710000|2021-06-24 13:18:30|994.2|993.7|994.5|993.9|994.7|994.1|994.2|993.7|3393
1624540720000|2021-06-24 13:18:40|994.4|993.8|994.4|993.8|994.4|993.8|994.4|993.8|0
1624540730000|2021-06-24 13:18:50|994.5|993.9|995|994.5|995.1|994.5|994.4|993.9|1311
1624540740000|2021-06-24 13:19:00|995.2|995.1|995.2|994.7|995.4|995.1|995.1|994.5|4800
1624540770000|2021-06-24 13:19:30|995.1|994.6|995.1|994.5|995.1|994.6|995|994.5|0
1624540780000|2021-06-24 13:19:40|995||995||995||995||0
1624540800000|2021-06-24 13:20:00|994.9|994.3|994.3|993.7|994.9|994.3|994.3|993.7|2073
1624540810000|2021-06-24 13:20:10|994.2|993.6|994.3|993.9|994.3|993.9|994.2|993.6|5
1624540820000|2021-06-24 13:20:20|994.4|994|994.5|994.2|994.5|994.2|994.4|994|601
1624540830000|2021-06-24 13:20:30||994.1||994.2||994.2||994.1|0
1624540860000|2021-06-24 13:21:00|994.7|994.3|995.2|994.7|995.2|994.7|994.7|994.3|296
1624540870000|2021-06-24 13:21:10|995.1|994.6|995.1|994.5|995.1|994.6|995.1|994.5|529
1624540880000|2021-06-24 13:21:20|995|994.7|994.7|994.2|995|994.7|994.6|994.2|551
1624540890000|2021-06-24 13:21:30|994.8|994.3|994.6|994|994.8|994.3|994.5|994|103
1624540900000|2021-06-24 13:21:40|994.7|993.9|994.9|994.2|994.9|994.2|994.7|993.9|0
1624540910000|2021-06-24 13:21:50|995|994.3|995.2|994.6|995.2|994.6|995|994.3|0
1624540930000|2021-06-24 13:22:10|995.4|994.7|995.6|995.3|995.6|995.3|995.4|994.7|1107
1624540940000|2021-06-24 13:22:20|995.7|995.4|996.1|995.5|996.2|995.5|995.7|995.4|704
1624540950000|2021-06-24 13:22:30|996|995.4|995.8|995.2|996|995.4|995.5|995|476
1624540960000|2021-06-24 13:22:40|995.7|995.1|995.7|995|995.7|995.1|995.7|995|0
1624540990000|2021-06-24 13:23:10||995.1||995.1||995.1||995.1|0
1624541000000|2021-06-24 13:23:20|995.4|995|995.4|995|995.4|995|995.4|995|0
1624541010000|2021-06-24 13:23:30|995.3||995.3||995.3||995.3||0
1624541030000|2021-06-24 13:23:50|995.6|995.1|995.7|995.1|995.7|995.2|995.6|995.1|1000
1624541040000|2021-06-24 13:24:00||995.2||995.2||995.2||995.2|0
1624541050000|2021-06-24 13:24:10|995.8||995.9||995.9||995.8||0
1624541100000|2021-06-24 13:25:00|996|995.3|996.7|996.2|997|996.4|996|995.3|3246
1624541110000|2021-06-24 13:25:10|996.6|996|996.7|996.3|996.7|996.3|996|995.7|4516
1624541130000|2021-06-24 13:25:30|996.6||996.7||996.7||996.6||0
1624541140000|2021-06-24 13:25:40|996.8|996.4|997.6|996.9|997.9|997.6|996.8|996.4|9793
1624541150000|2021-06-24 13:25:50|997.7|997|997.7|997.1|997.7|997.1|997.7|997|0
1624541160000|2021-06-24 13:26:00|997.6|997|997.6|997|997.6|997|997.6|997|0
1624541170000|2021-06-24 13:26:10|997.5|996.8|997.3|996.9|997.5|996.9|997.3|996.6|333
1624541190000|2021-06-24 13:26:30|997.4|996.7|996.9|996.1|997.5|996.7|996.9|996.1|2
1624541200000|2021-06-24 13:26:40|997|996.2|997|996.5|997|996.5|997|996.2|966
1624541210000|2021-06-24 13:26:50|996.9||996.9||996.9||996.9||0
1624541230000|2021-06-24 13:27:10|996.8|996.3|996.4|995.7|996.8|996.3|996.4|995.7|160
1624541240000|2021-06-24 13:27:20|996.2|995.6|996.2|995.8|996.2|995.8|996.2|995.6|0
1624541270000|2021-06-24 13:27:50|996.1|995.9|996.1|995.8|996.2|995.9|996.1|995.8|2
1624541280000|2021-06-24 13:28:00|996.2|995.9|996.4|995.9|996.7|996.1|996.1|995.8|770
1624541290000|2021-06-24 13:28:10|996.3|995.7|995.9|995.3|996.3|995.8|995.9|995.3|791
1624541320000|2021-06-24 13:28:40|995.8|995.1|995.5|995.1|995.8|995.1|995.5|994.8|100
1624541330000|2021-06-24 13:28:50|995.4|994.9|994.8|994.5|995.4|994.9|994.8|994.5|4
1624541340000|2021-06-24 13:29:00|994.7|994.3|994.6|993.9|994.7|994.3|994.6|993.9|730
1624541350000|2021-06-24 13:29:10|994.4|993.8|994.3|993.6|994.4|993.8|994.2|993.5|0
1624541360000|2021-06-24 13:29:20|994.4|993.7|994.1|993.5|994.7|994.1|994.1|993.5|1075
1624541370000|2021-06-24 13:29:30|994.4|993.6|994.7|994.1|994.7|994.1|994.4|993.6|284
1624541380000|2021-06-24 13:29:40|994.6|994.2|994.6|994.1|994.6|994.3|994.6|994.1|0
1624541390000|2021-06-24 13:29:50|||||||||110
1624541400000|2021-06-24 13:30:00|994.5|994.5|993.6|993|994.5|994.5|993.3|992.6|24675
1624541410000|2021-06-24 13:30:10|993.7|993.1|993.6|993.2|993.9|993.6|993.5|992.8|1400
1624541420000|2021-06-24 13:30:20|993.8|993.3|993.5|993|994.3|993.7|993.5|993|2035
1624541430000|2021-06-24 13:30:30|993.7|993.1|993.6|992.9|994|993.4|993.6|992.9|421
1624541440000|2021-06-24 13:30:40|993.5|993.4|993.7|993.4|993.7|993.4|993.2|992.6|1979
1624541450000|2021-06-24 13:30:50|993.9|993.3|993.8|993.1|994.1|993.9|993.8|993.1|1870
1624541460000|2021-06-24 13:31:00|993.7|993.2|993.4|992.6|993.7|993.3|993|992.3|1360
1624541470000|2021-06-24 13:31:10|993.3|992.5|992.9|992.2|993.3|992.5|992.9|992.2|0
1624541480000|2021-06-24 13:31:20|992.8|992.1|992.5|991.9|992.8|992.1|992.5|991.9|965
1624541510000|2021-06-24 13:31:50|992|991.7|991.1|990.4|992|991.7|991.1|990.4|4438
1624541520000|2021-06-24 13:32:00|991.2|990.5|991.7|991.2|992|991.2|991.2|990.5|2544
1624541530000|2021-06-24 13:32:10|991.9|991.3|991.9|991.4|992|991.5|991.4|990.8|2244
1624541540000|2021-06-24 13:32:20|992|991.5|991.5|991.1|992.1|991.9|991.5|991|7823
1624541550000|2021-06-24 13:32:30||991||990.9||991||990.8|0
1624541560000|2021-06-24 13:32:40|991.4|990.8|991.8|991.4|992.1|991.5|991.2|990.7|857
1624541570000|2021-06-24 13:32:50|991.9|991.3|991.8|991.3|992|991.4|991.8|991.2|0
1624541580000|2021-06-24 13:33:00|991.7|991.2|991.8|991.2|991.8|991.2|991.7|990.9|0
1624541590000|2021-06-24 13:33:10||991.1||991.1||991.2||991.1|0
1624541600000|2021-06-24 13:33:20|991.7|991.2|991.2|990.7|991.7|991.2|991.2|990.7|312
1624541610000|2021-06-24 13:33:30|991.1||991.1||991.1||991.1||0
1624541620000|2021-06-24 13:33:40|991.2|990.5|990.7|990.2|991.2|990.5|990.7|990.2|1016
1624541630000|2021-06-24 13:33:50|990.6|990|990.6|990|990.7|990.1|990.4|990|1121
1624541640000|2021-06-24 13:34:00|990.8|990.7|990.6|990|991|990.7|990.6|990|3000
1624541650000|2021-06-24 13:34:10|990.5|989.9|990.1|989.5|990.5|989.9|990|989.4|1390
1624541660000|2021-06-24 13:34:20|990|989.4|989.8|989.1|990|989.4|989.8|989.1|458
1624541670000|2021-06-24 13:34:30|989.9|989.2|990.1|989.7|990.6|990.1|989.9|989.2|8782
1624541680000|2021-06-24 13:34:40||989.6||989.3||989.6||989.3|0
1624541690000|2021-06-24 13:34:50|990|989.4|990|989.4|990|989.4|990|989.4|0
1624541700000|2021-06-24 13:35:00|989.9|989.3|989.4|989|989.9|989.3|989.4|989|864
1624541710000|2021-06-24 13:35:10|989.6|989.1|989.6|989.1|989.6|989.2|989.6|989.1|960
1624541720000|2021-06-24 13:35:20||989||989.1||989.1||989|0
1624541730000|2021-06-24 13:35:30|989.5|988.9|989.1|988.4|989.5|989|989.1|988.4|161
1624541740000|2021-06-24 13:35:40|989.2|988.5|989.2|988.6|989.2|988.6|989.2|988.5|0
1624541750000|2021-06-24 13:35:50|989.3|988.7|989.6|989|989.6|989|989.3|988.7|749
1624541760000|2021-06-24 13:36:00|989.8|989.1|990.4|989.9|990.5|989.9|989.8|989.1|1660
1624541770000|2021-06-24 13:36:10|990.7|990|990.9|990.2|990.9|990.2|990.7|990|1350
1624541780000|2021-06-24 13:36:20|991|990.6|991.2|990.7|991.3|990.7|991|990.6|256
1624541790000|2021-06-24 13:36:30|991.3|990.8|991.3|990.9|991.3|990.9|991.2|990.8|554
1624541800000|2021-06-24 13:36:40|991.4|991|991.4|991.1|992|991.3|991.4|991|4670
1624541810000|2021-06-24 13:36:50|991.6|991.2|991.6|991.2|992.4|991.6|991.6|991.1|949
1624541820000|2021-06-24 13:37:00|991.5|991.1|991.4|991.1|991.5|991.1|991.4|991.1|0
1624541830000|2021-06-24 13:37:10|991.3|990.9|991|990.6|991.3|990.9|991|990.6|941
1624541840000|2021-06-24 13:37:20|991.1|990.7|991.4|990.8|991.5|990.8|991.1|990.6|1950
1624541850000|2021-06-24 13:37:30|991.5|990.9|991.4|990.8|991.5|990.9|991.4|990.8|0
1624541860000|2021-06-24 13:37:40|991.3||991.4||991.4||991.3||0
1624541870000|2021-06-24 13:37:50|991.5|990.9|991.9|991.1|992|991.1|991.5|990.9|0
1624541880000|2021-06-24 13:38:00||991.2||991.3||991.3||991.2|0
1624541890000|2021-06-24 13:38:10|992|991.4|992.1|991.5|992.2|991.5|992|991.4|0
1624541910000|2021-06-24 13:38:30|992.2|991.6|992.5|992|992.8|992|992.2|991.6|712
1624541920000|2021-06-24 13:38:40|992.7|992.1|993.5|993.1|993.6|993.1|992.7|992.1|3539
1624541930000|2021-06-24 13:38:50|993.4|992.8|992.6|991.9|993.4|992.8|992.6|991.9|3968
1624541940000|2021-06-24 13:39:00|992.5|991.8|992.1|991.4|992.5|991.8|992.1|991.4|323
1624541950000|2021-06-24 13:39:10|992||992||992||992||0
1624541970000|2021-06-24 13:39:30|991.9|991.2|991.7|991.3|991.9|991.3|991.7|991.1|0
1624541980000|2021-06-24 13:39:40|991.9|991.4|991.9|991.3|991.9|991.4|991.9|991.3|18
1624541990000|2021-06-24 13:39:50||991.4||991.5||991.5||991.3|60
1624542020000|2021-06-24 13:40:20|992.1|991.6|992.2|991.5|992.4|991.9|992.1|991.5|2855
1624542050000|2021-06-24 13:40:50|992.4|992.3|991.8|991.1|992.4|992.3|991.3|991|21460
1624542060000|2021-06-24 13:41:00||991.2||991.2||991.3||991.2|1913
1624542070000|2021-06-24 13:41:10|991.9|991.3|992.2|991.5|992.3|991.7|991.8|991.3|1690
1624542080000|2021-06-24 13:41:20|992.3|991.6|992.4|991.8|992.4|991.9|992.2|991.6|1149
1624542090000|2021-06-24 13:41:30|992.6|991.9|993.5|993.1|993.5|993.1|992.6|991.9|3053
1624542100000|2021-06-24 13:41:40|993.7|993.2|994|993.5|994.2|993.5|993.7|993.2|1588
1624542110000|2021-06-24 13:41:50|994.2|993.6|994.8|994.2|995|994.2|994.2|993.6|882
1624542120000|2021-06-24 13:42:00|994.7|993.9|994.6|994|994.7|994|994.3|993.8|160
1624542130000|2021-06-24 13:42:10|994.5||994.5||994.6||994.5||0
1624542140000|2021-06-24 13:42:20|994.6||994.5||994.6||994.5||250
1624542150000|2021-06-24 13:42:30|994.4||994.5||994.5||994.4||0
1624542160000|2021-06-24 13:42:40|994.6|994.1|994.7|994.2|995|994.7|994.6|994.1|4313
1624542170000|2021-06-24 13:42:50|994.9|994.3|995|994.4|995.4|994.7|994.9|994.3|532
1624542180000|2021-06-24 13:43:00|994.9|994.3|994.5|993.8|994.9|994.3|994.5|993.8|1658
1624542190000|2021-06-24 13:43:10|994.4|993.9|994.2|993.7|994.4|994.2|994.2|993.7|875
1624542200000|2021-06-24 13:43:20|994.4|993.8|994.5|993.7|994.6|993.9|994.4|993.7|0
1624542210000|2021-06-24 13:43:30|994.6|993.8|994.4|993.9|994.7|993.9|994.4|993.8|2000
1624542220000|2021-06-24 13:43:40||993.8||994||994||993.8|0
1624542230000|2021-06-24 13:43:50|994.3|993.8|994.1|993.7|994.3|993.8|994|993.7|1010
1624542240000|2021-06-24 13:44:00|994.3|993.8|995|994.3|995|994.3|994.2|993.8|1268
1624542260000|2021-06-24 13:44:20|994.9|994.4|994.6|994.2|994.9|994.4|994.6|994.2|0
1624542270000|2021-06-24 13:44:30|994.5|994.1|994.5|993.9|994.5|994.1|994.4|993.8|1039
1624542280000|2021-06-24 13:44:40|994.4|993.8|994|993.3|994.4|993.8|994|993.3|951
1624542290000|2021-06-24 13:44:50||993.4||993.4||993.4||993.4|100
1624542300000|2021-06-24 13:45:00|993.9|993.2|993.2|992.5|993.9|993.2|993.2|992.3|599
1624542310000|2021-06-24 13:45:10|993.3|992.4|993.3|992.7|993.3|992.7|993.3|992.4|201
1624542320000|2021-06-24 13:45:20|993.4|992.8|993.7|993|993.7|993|993.4|992.8|296
1624542330000|2021-06-24 13:45:30||993.1||993.1||993.1||993.1|0
1624542340000|2021-06-24 13:45:40|993.8|993.2|994.2|993.6|994.2|993.6|993.8|993.2|201
1624542350000|2021-06-24 13:45:50|994.3|993.7|994.5|993.9|994.5|993.9|994.3|993.7|0
1624542370000|2021-06-24 13:46:10|994.6||994.6||994.6||994.6||0
1624542380000|2021-06-24 13:46:20|994.5||994.4||994.5||994.4||0
1624542390000|2021-06-24 13:46:30|994.3|993.7|994.2|993.5|994.3|993.9|993.9|993.4|580
1624542400000|2021-06-24 13:46:40|994.3|993.6|994.4|993.8|994.4|993.8|994.3|993.6|178
1624542410000|2021-06-24 13:46:50|994.5|993.9|994.5|993.9|994.5|993.9|994.5|993.9|0
1624542420000|2021-06-24 13:47:00|994.6|994|994.6|994.1|994.6|994.1|994.6|994|0
1624542440000|2021-06-24 13:47:20|994.1|994|994.4|994|994.5|994|994.1|994|559
1624542450000|2021-06-24 13:47:30|994.3|993.9|994.1|993.6|994.3|993.9|994.1|993.6|764
1624542470000|2021-06-24 13:47:50||993.5||993.4||993.5||993.4|62
1624542480000|2021-06-24 13:48:00|994|993.3|994.5|993.9|994.5|993.9|994|993.3|1311
1624542490000|2021-06-24 13:48:10|994.4|994.1|994.5|993.9|994.5|994.1|994.1|993.9|302
1624542500000|2021-06-24 13:48:20||993.7||993.8||993.8||993.7|0
1624542530000|2021-06-24 13:48:50|994.4|993.7|994.3|993.8|994.4|993.8|994.3|993.7|0
1624542540000|2021-06-24 13:49:00|994.2|993.6|993.1|992.5|994.2|993.6|993.1|992.5|2236
1624542550000|2021-06-24 13:49:10|993|992.6|993|992.6|993|992.6|993|992.6|0
1624542560000|2021-06-24 13:49:20|992.9|992.5|992.9|992.4|992.9|992.5|992.9|992.3|0
1624542570000|2021-06-24 13:49:30|992.8|992.6|992.6|992|992.9|992.6|992.6|992|1113
1624542580000|2021-06-24 13:49:40|992.5|992.1|992.4|991.9|992.5|992.1|992.4|991.7|0
1624542590000|2021-06-24 13:49:50|992.3|991.7|992.1|991.6|992.3|991.7|992.1|991.5|250
1624542610000|2021-06-24 13:50:10|992|991.8|992.2|991.7|992.2|991.9|991.8|991.5|769
1624542620000|2021-06-24 13:50:20|992.3||992.3||992.3||992.3||1232
1624542630000|2021-06-24 13:50:30|992.2|991.5|992|991.3|992.3|991.8|992|991.2|442
1624542640000|2021-06-24 13:50:40|991.8|991.2|991.8|991.1|991.8|991.2|991.8|991.1|0
1624542650000|2021-06-24 13:50:50|991.7|991.2|991.4|990.8|991.7|991.4|991.4|990.7|2
1624542660000|2021-06-24 13:51:00|991.3|990.7|990.9|990.3|991.3|990.7|990.9|990.2|750
1624542680000|2021-06-24 13:51:20|990.6|990.4|990|989.3|990.6|990.5|990|989.3|7503
1624542690000|2021-06-24 13:51:30|989.9|989.2|989.7|989|989.9|989.2|989.7|989|0
1624542700000|2021-06-24 13:51:40|989|988.9|988.9|988.6|989.7|989.1|988.6|988.2|14011
1624542710000|2021-06-24 13:51:50|989|988.3|988.6|988|989.4|988.5|988.5|988|6227
1624542720000|2021-06-24 13:52:00|988.7|988.1|987.4|987|988.8|988.1|987.4|987|5112
1624542730000|2021-06-24 13:52:10|987.6|987.1|988.1|987.5|988.2|987.6|987.6|987.1|1536
1624542740000|2021-06-24 13:52:20|988.2|987.9|988.4|988|988.6|988|988.2|987.9|1048
1624542760000|2021-06-24 13:52:40|988.5|988.1|988.6|988|988.7|988.2|988.5|988|582
1624542770000|2021-06-24 13:52:50|988.4|987.9|988|987.5|988.4|987.9|988|987.4|7002
1624542780000|2021-06-24 13:53:00|988.2|987.6|988.6|987.9|989.3|988.6|988.2|987.6|3582
1624542790000|2021-06-24 13:53:10|988.7|988|989.7|989.1|989.8|989.1|988.7|988|2903
1624542820000|2021-06-24 13:53:40|989.8|989.2|989.8|989.2|989.8|989.4|989.8|989.2|563
1624542830000|2021-06-24 13:53:50|990|989.3|989.7|989.2|990.3|989.7|989.4|989.2|1362
1624542840000|2021-06-24 13:54:00|989.6|989|989.2|988.5|989.6|989|989.2|988.5|2371
1624542850000|2021-06-24 13:54:10|989.1|988.4|988.9|988.4|989.1|988.4|988.9|988|1987
1624542880000|2021-06-24 13:54:40|989|988.5|989.2|988.7|989.2|988.7|989|988.5|200
1624542890000|2021-06-24 13:54:50|989.4|988.8|989.4|988.8|989.4|989|989.3|988.8|1423
1624542900000|2021-06-24 13:55:00|989.6|988.9|989.7|989.1|990|989.3|989.6|988.8|746
1624542910000|2021-06-24 13:55:10|989.6|989|989.3|989|989.6|989|989.3|988.9|100
1624542920000|2021-06-24 13:55:20|989.1|988.8|989.3|988.9|989.3|989|989|988.4|3312
1624542930000|2021-06-24 13:55:30|989.2|988.8|988.5|988|989.2|988.8|988.5|988|1500
1624542940000|2021-06-24 13:55:40|988.6|988.1|988.6|988|988.6|988.1|988.6|988|0
1624542950000|2021-06-24 13:55:50|988.8|988.1|988.6|988.1|988.9|988.2|988.6|988|2900
1624542960000|2021-06-24 13:56:00|988.5||988.5||988.5||988.5||0
1624542980000|2021-06-24 13:56:20|988.4||988.2||988.6||988.2||0
1624542990000|2021-06-24 13:56:30|988.1|988|988.2|987.5|988.3|988|988.1|987.5|3002
1624543000000|2021-06-24 13:56:40|988.1|987.4|987.8|987.2|988.1|987.4|987.8|987.2|0
1624543020000|2021-06-24 13:57:00|987.7|987.4|986.7|986.2|987.7|987.4|986.7|986.1|6984
1624543030000|2021-06-24 13:57:10|986.6|986.1|986.6|986.1|986.6|986.1|986.6|986|0
1624543040000|2021-06-24 13:57:20|986.7|986.2|986.8|986.4|986.8|986.6|986.7|986.2|1795
1624543050000|2021-06-24 13:57:30|987|986.3|987.3|986.5|987.5|987.2|987|986.2|6295
1624543060000|2021-06-24 13:57:40|987.2|986.4|987|986.4|987.2|986.5|986.7|986.2|2006
1624543070000|2021-06-24 13:57:50|987.1|986.5|987.3|986.8|987.3|986.8|987.1|986.5|491
1624543080000|2021-06-24 13:58:00|987.2|986.7|987.2|986.6|987.2|986.7|987.2|986.5|240
1624543090000|2021-06-24 13:58:10|987.3|986.7|987.2|986.6|987.3|986.8|986.8|986.6|536
1624543100000|2021-06-24 13:58:20|987.3|986.7|987.3|986.7|987.3|986.7|987.3|986.7|200
1624543120000|2021-06-24 13:58:40|987.5|986.8|987.5|986.8|988.1|987.4|987.5|986.8|3831
1624543130000|2021-06-24 13:58:50||986.9||986.9||986.9||986.9|0
1624543140000|2021-06-24 13:59:00|987.4|986.8|987.5|986.9|987.5|986.9|987.4|986.8|0
1624543150000|2021-06-24 13:59:10|987.4||987.5||987.5||987.4||0
1624543180000|2021-06-24 13:59:40|987.4|987.3|988.2|987.5|988.2|987.5|987.4|987|1967
1624543190000|2021-06-24 13:59:50|988.4|987.6|987.8|987.3|988.5|987.8|987.6|987.3|300
1624543200000|2021-06-24 14:00:00|987.6|987.1|987.6|987.1|987.6|987.1|987.6|987|0
1624543210000|2021-06-24 14:00:10|987.8|987|987.8|987.3|987.8|987.6|987.5|987|3428
1624543230000|2021-06-24 14:00:30|987.7|987.2|987.7|987.2|987.7|987.2|987.7|987|0
1624543240000|2021-06-24 14:00:40|987.6|987|987.4|987|987.6|987|987.4|987|73
1624543250000|2021-06-24 14:00:50|987.3|986.8|986.7|986.1|987.3|986.8|986.7|986.1|1300
1624543260000|2021-06-24 14:01:00|986.9|986|987|986.4|987|986.4|986.9|986|538
1624543270000|2021-06-24 14:01:10|987.2|986.5|987.1|986.4|987.4|986.7|987|986.3|1061
1624543280000|2021-06-24 14:01:20|987.2|986.5|987|986.4|987.4|986.6|987|986.4|2500
1624543290000|2021-06-24 14:01:30|986.9|986.3|986.8|986.1|986.9|986.3|986.8|986.1|0
1624543300000|2021-06-24 14:01:40||986.2||986.3||986.3||986.2|0
1624543310000|2021-06-24 14:01:50|986.7|986.1|986.6|986.2|986.7|986.2|986.3|985.7|2939
1624543320000|2021-06-24 14:02:00|986.7|986.3|987|986.3|987.1|987|986.7|986.3|1050
1624543330000|2021-06-24 14:02:10|986.6||986.6||986.6||986.6||0
1624543350000|2021-06-24 14:02:30|986.8|986.4|987.2|986.6|987.4|986.8|986.7|986.4|3181
1624543360000|2021-06-24 14:02:40|987.1||987.1||987.1||987.1||0
1624543370000|2021-06-24 14:02:50|986.9|986.3|986.7|986.2|986.9|986.3|986.6|986.2|3983
1624543380000|2021-06-24 14:03:00|986.6|986.3|986.5|986.2|986.7|986.4|986.3|986.2|2181
1624543400000|2021-06-24 14:03:20|986.4|986.1|986.3|986|986.4|986.1|986.1|986|3751
1624543410000|2021-06-24 14:03:30|986.4||986.4||986.4||986.3||120
1624543420000|2021-06-24 14:03:40|986.5|986.1|986.5|986.2|986.5|986.2|986.5|986.1|2252
1624543430000|2021-06-24 14:03:50|986.6|986.3|986.7|986.2|986.9|986.6|986.6|986.1|3094
1624543440000|2021-06-24 14:04:00|986.8|986.3|986.6|986.3|986.9|986.3|986.6|986.3|422
1624543450000|2021-06-24 14:04:10|986.7|986.4|986.8|986.3|986.9|986.4|986.7|986.3|200
1624543460000|2021-06-24 14:04:20|986.7|986.2|986.8|986.2|986.9|986.3|986.7|986.2|1706
1624543470000|2021-06-24 14:04:30||986.3||986.3||986.3||986.3|0
1624543480000|2021-06-24 14:04:40|986.7|986.2|986.7|986.2|986.7|986.2|986.6|986.2|303
1624543490000|2021-06-24 14:04:50|986.8|986.3|986.8|986.3|986.8|986.3|986.8|986.2|0
1624543500000|2021-06-24 14:05:00|986.9|986.4|986.7|986.4|986.9|986.5|986.7|986.3|582
1624543510000|2021-06-24 14:05:10|986.6|986.2|986.4|986|986.6|986.2|986.4|986|1295
1624543520000|2021-06-24 14:05:20|986.3|985.8|985.7|985.3|986.3|985.8|985.3|985.1|3240
1624543530000|2021-06-24 14:05:30|985.6|985.2|985.7|985.3|986|985.6|985.6|985.2|2163
1624543540000|2021-06-24 14:05:40|985.8|985.4|985.9|985.4|985.9|985.5|985.8|985.3|945
1624543550000|2021-06-24 14:05:50|986|985.5|986.1|985.6|986.1|985.6|985.9|985.5|561
1624543560000|2021-06-24 14:06:00|986.2|985.7|986.4|985.7|986.8|986.7|986.2|985.7|9772
1624543580000|2021-06-24 14:06:20|986.3|985.6|985.7|985.2|986.3|985.6|985.3|985|3077
1624543590000|2021-06-24 14:06:30|985.8|985.3|985.8|985.3|985.8|985.3|985.8|985.3|0
1624543600000|2021-06-24 14:06:40|985.7|985.2|985.4|985.1|985.7|985.2|985.4|985.1|734
1624543610000|2021-06-24 14:06:50|985.6|985.2|985.8|985.5|986.1|985.6|985.6|985.2|2713
1624543620000|2021-06-24 14:07:00|985.7|985.3|985.5|985|985.7|985.3|985.3|985|2396
1624543640000|2021-06-24 14:07:20|985.7|985.1|985.7|985.1|985.7|985.1|985.7|985.1|986
1624543650000|2021-06-24 14:07:30|985.6||985.6||985.6||985.6||0
1624543690000|2021-06-24 14:08:10|985.7|985.6|984.6|984.1|985.7|985.6|984.6|984.1|14313
1624543720000|2021-06-24 14:08:40|984.5|984|984.3|984|984.5|984|984.3|984|200
1624543730000|2021-06-24 14:08:50|984.2|983.8|983.7|983.6|984.3|983.8|983.7|983.6|8600
1624543740000|2021-06-24 14:09:00|||||||||800
1624543750000|2021-06-24 14:09:10|983.6|983.4|983.3|983|983.6|983.4|983.2|983|1350
1624543760000|2021-06-24 14:09:20|983.2|983.2|982.9|982.5|983.6|983.4|982.8|982.3|5994
1624543770000|2021-06-24 14:09:30|983|983|982.4|982|983.3|983.1|982.4|982|57320
1624543780000|2021-06-24 14:09:40|982.6|982.1|982.7|982.1|983.1|982.6|982.6|982.1|4650
1624543790000|2021-06-24 14:09:50|982.4|982|982.9|982.5|983|982.5|982.4|982|5739
1624543800000|2021-06-24 14:10:00|982.8|982.3|982.5|982.2|982.9|982.3|982.4|982.2|3748
1624543830000|2021-06-24 14:10:30|982.6|982.3|983.1|982.9|983.1|982.9|982.6|982.3|5161
1624543840000|2021-06-24 14:10:40|982.9|982.7|983|982.5|983.1|982.7|982.7|982.3|10153
1624543850000|2021-06-24 14:10:50|982.9|982.6|983.6|983.2|983.7|983.2|982.9|982.6|10151
1624543860000|2021-06-24 14:11:00|983.8|983.1|983.5|983.1|983.9|983.3|983.5|983.1|1200
1624543870000|2021-06-24 14:11:10|983.6|983.2|984|983.3|984.4|984.1|983.5|983.2|3766
1624543880000|2021-06-24 14:11:20|984.2|983.5|984.3|983.7|984.3|983.7|984.2|983.5|840
1624543890000|2021-06-24 14:11:30||983.8||983.8||983.8||983.7|0
1624543910000|2021-06-24 14:11:50|984.2||984||984.2||984||42
1624543920000|2021-06-24 14:12:00|||||||||100
1624543950000|2021-06-24 14:12:30|983.9|983.6|983.9|983.7|984.2|983.7|983.9|983.5|2
1624543960000|2021-06-24 14:12:40|984.1|983.8|984.2|983.8|984.2|983.8|984.1|983.7|816
1624543970000|2021-06-24 14:12:50|984.1|983.9|984.1|983.8|984.3|984|984.1|983.8|3223
1624543980000|2021-06-24 14:13:00|984|983.7|983.7|983.1|984|983.7|983.7|983.1|608
1624543990000|2021-06-24 14:13:10|983.6|983|983.5|982.9|983.6|983|983.5|982.9|0
1624544000000|2021-06-24 14:13:20|983.4|982.8|983.2|982.7|983.4|982.8|983.2|982.5|0
1624544010000|2021-06-24 14:13:30|983.4|983.2|983.4|982.8|983.6|983.2|983.4|982.7|1479
1624544020000|2021-06-24 14:13:40|983.6|983|984.2|983.5|984.3|983.5|983.6|983|593
1624544030000|2021-06-24 14:13:50|984.1|983.4|983.3|983|984.1|983.4|983.3|983|213
1624544060000|2021-06-24 14:14:20|983.6|983.1|984.2|983.4|984.2|983.4|983.6|983.1|2271
1624544080000|2021-06-24 14:14:40|983.8|983.5|984|983.3|984.2|983.7|983.8|983.3|319
1624544090000|2021-06-24 14:14:50||983.4||983.4||983.4||983.4|0
1624544100000|2021-06-24 14:15:00|983.9|983.3|983.6|983.1|983.9|983.4|983.5|983.1|347
1624544110000|2021-06-24 14:15:10|983.5||983.5||983.5||983.5||0
1624544120000|2021-06-24 14:15:20|983.7|983.2|983.9|983.4|984|983.5|983.7|983.1|4050
1624544130000|2021-06-24 14:15:30|984|983.5|984|983.7|984|983.7|983.9|983.5|579
1624544150000|2021-06-24 14:15:50|984.2|983.8|984.3|984|984.3|984.2|984.2|983.8|669
1624544160000|2021-06-24 14:16:00|984.2|983.8|984|983.9|984.2|983.9|984|983.5|2473
1624544170000|2021-06-24 14:16:10|983.9|983.5|983.7|983.1|984|983.5|983.7|983.1|1336
1624544190000|2021-06-24 14:16:30|984.1|984|984.9|984.4|985.3|984.7|984.1|984|30916
1624544200000|2021-06-24 14:16:40|984.8|984.3|984.8|984.4|984.8|984.4|984.8|984.3|500
1624544220000|2021-06-24 14:17:00|984.7|984.2|984.6|984.2|984.7|984.2|984.6|984.1|748
1624544250000|2021-06-24 14:17:30|984.7|984.1|984.7|984.6|984.7|984.6|984.7|984.1|1914
1624544260000|2021-06-24 14:17:40|984.8|984.7|985.3|985.1|985.3|985.1|984.8|984.6|5812
1624544280000|2021-06-24 14:18:00|985.2|985|985.3|985.1|985.3|985.1|985.2|985|250
1624544290000|2021-06-24 14:18:10|985.4|985.2|986|985.5|986|985.5|985.4|985.1|4332
1624544300000|2021-06-24 14:18:20|986.1|985.6|986|985.5|986.4|986.1|985.7|985.3|20086
1624544310000|2021-06-24 14:18:30|985.9|985.4|986.7|986.4|986.9|986.4|985.9|985.4|4141
1624544320000|2021-06-24 14:18:40|986.8|986.3|986.9|986.5|986.9|986.5|986.7|986.3|616
1624544330000|2021-06-24 14:18:50||986.4||986.4||986.4||986.4|0
1624544340000|2021-06-24 14:19:00|986.8|986.3|986.7|986.1|986.9|986.4|986.6|986.1|0
1624544350000|2021-06-24 14:19:10|986.8|986.5|987.8|987.2|988|987.3|986.8|986.5|11443
1624544360000|2021-06-24 14:19:20|987.7||987.7||987.7||987.7||0
1624544370000|2021-06-24 14:19:30|987.5|987.1|988.2|987.7|988.3|987.7|987.5|987.1|2343
1624544380000|2021-06-24 14:19:40|988.4|987.8|988.3|987.7|988.7|988|988.2|987.7|1893
1624544390000|2021-06-24 14:19:50||987.8||987.8||987.8||987.8|0
1624544400000|2021-06-24 14:20:00|988.2|987.7|987.7|987|988.2|987.7|987.6|987|253
1624544410000|2021-06-24 14:20:10||987.2||987.2||987.2||987.2|0
1624544420000|2021-06-24 14:20:20|987.6|987.3|987.6|987.3|987.6|987.3|987.6|987.3|0
1624544430000|2021-06-24 14:20:30|987.7|987.4|988|987.5|988|987.7|987.7|987.4|1182
1624544440000|2021-06-24 14:20:40||987.4||987.5||987.5||987.4|0
1624544460000|2021-06-24 14:21:00|987.9|987.4|987|986.6|987.9|987.4|987|986.6|1245
1624544500000|2021-06-24 14:21:40|986.9|986.5|986.8|986.5|986.9|986.5|986.8|986.5|1266
1624544510000|2021-06-24 14:21:50|||||||||258
1624544520000|2021-06-24 14:22:00|986.7|986.3|986.1|985.6|986.7|986.3|986.1|985.5|1249
1624544530000|2021-06-24 14:22:10||985.5||985.6||985.6||985.5|0
1624544540000|2021-06-24 14:22:20||985.7||985.7||985.7||985.7|0
1624544550000|2021-06-24 14:22:30|986|985.6|986.6|986|986.8|986.2|986|985.5|4382
1624544560000|2021-06-24 14:22:40||985.9||985.9||985.9||985.9|0
1624544570000|2021-06-24 14:22:50|986.1|985.8|986.1|985.6|986.1|985.8|986|985.6|0
1624544580000|2021-06-24 14:23:00|986.4|985.5|986|985.7|986.6|986|986|985.5|382
1624544590000|2021-06-24 14:23:10|986.4|985.8|987.5|986.9|987.5|986.9|986.4|985.8|847
1624544600000|2021-06-24 14:23:20|987.6|987|988.3|987.7|988.4|987.7|987.6|987|1407
1624544610000|2021-06-24 14:23:30|988.4|987.8|988.4|987.8|988.5|987.9|988.4|987.7|1000
1624544620000|2021-06-24 14:23:40|988.3|987.7|987.6|986.9|988.3|987.7|987.6|986.9|1285
1624544630000|2021-06-24 14:23:50|987.5|986.8|987.5|987|987.5|987|987.5|986.7|0
1624544640000|2021-06-24 14:24:00|987.4|986.9|987.4|986.8|987.4|987|987.4|986.7|0
1624544650000|2021-06-24 14:24:10||987.2||987.2||987.2||987.2|0
1624544660000|2021-06-24 14:24:20|987.3|986.9|987.3|986.8|987.3|986.9|987.3|986.7|914
1624544670000|2021-06-24 14:24:30|987.2|986.7|987.2|986.5|987.2|986.7|987.2|986.5|11
1624544680000|2021-06-24 14:24:40|987.1|986.4|986.6|986.1|987.1|986.4|986.6|986|0
1624544700000|2021-06-24 14:25:00|986.2|986|986.1|985.6|986.2|986|986.1|985.5|135
1624544710000|2021-06-24 14:25:10|986.2|985.7|986.6|986.2|986.6|986.2|986.2|985.7|8372
1624544720000|2021-06-24 14:25:20||986.1||986.1||986.1||986.1|0
1624544730000|2021-06-24 14:25:30|986.4|986|986.4|986|986.4|986|986.3|986|0
1624544740000|2021-06-24 14:25:40|986.3|985.7|986.1|985.5|986.3|985.7|986.1|985.5|0
1624544750000|2021-06-24 14:25:50||985.6||985.6||985.6||985.6|0
1624544760000|2021-06-24 14:26:00|986|985.4|986.2|985.7|986.2|986|985.6|985.2|7477
1624544770000|2021-06-24 14:26:10||985.6||985.6||985.6||985.6|0
1624544780000|2021-06-24 14:26:20|986.1|985.7|986.1|985.7|986.1|985.7|986.1|985.7|0
1624544790000|2021-06-24 14:26:30||985.6||985.5||985.6||985.5|0
1624544800000|2021-06-24 14:26:40|986||985.9||986||985.9||0
1624544820000|2021-06-24 14:27:00|985.8|985.4|985.7|985.3|985.8|985.4|985.7|985.3|0
1624544840000|2021-06-24 14:27:20|985.8|985.7|986|985.5|986|985.8|985.8|985.5|868
1624544850000|2021-06-24 14:27:30||985.6||985.5||985.6||985.5|0
1624544860000|2021-06-24 14:27:40||985.8||985.8||985.8||985.8|0
1624544870000|2021-06-24 14:27:50|985.9|985.9|986.9|986.3|987.4|986.9|985.9|985.9|18407
1624544880000|2021-06-24 14:28:00|986.8|986.2|986.7|986.3|986.8|986.3|986.7|986.1|0
1624544890000|2021-06-24 14:28:10||986.5||986.3||986.5||986.3|0
1624544900000|2021-06-24 14:28:20|986.8|986.4|987|986.5|987.2|986.7|986.8|986.4|2958
1624544910000|2021-06-24 14:28:30|986.9|986.4|987.4|986.7|987.4|986.7|986.8|986.2|792
1624544920000|2021-06-24 14:28:40||986.8||986.8||986.9||986.8|0
1624544930000|2021-06-24 14:28:50|987.3|986.5|986.8|986.3|987.3|986.5|986.6|985.9|0
1624544940000|2021-06-24 14:29:00|986.6|986.1|986.6|986.1|986.6|986.2|986.6|986.1|0
1624544950000|2021-06-24 14:29:10|986.5|986.2|988.1|987|988.8|987.2|986.5|986.2|30070
1624544960000|2021-06-24 14:29:20|987.8|987.1|986.8|986.3|987.8|987.2|986.8|986.3|3074
1624544970000|2021-06-24 14:29:30|986.7|986.2|986.5|986.1|986.7|986.2|986.4|985.8|3536
1624544980000|2021-06-24 14:29:40|986.4|986|986.4|985.8|986.4|986|986.4|985.8|0
1624544990000|2021-06-24 14:29:50|986.5|985.9|986.4|985.9|986.5|986.4|986.4|985.9|5051
1624545000000|2021-06-24 14:30:00|986.3|985.8|986.4|985.8|986.5|985.9|985.9|985.8|2298
1624545020000|2021-06-24 14:30:20|985.9||986.4||986.4||985.9||202
1624545030000|2021-06-24 14:30:30|986.3|986.1|986.4|986.3|986.4|986.3|986.3|986.1|1238
1624545040000|2021-06-24 14:30:40|986.5|986.4|986.5|986.3|986.5|986.4|986.4|986.3|1391
1624545050000|2021-06-24 14:30:50|||||||||20
1624545060000|2021-06-24 14:31:00|986.4|986.2|986.1|985.9|986.4|986.2|986.1|985.9|2966
1624545070000|2021-06-24 14:31:10|||||||||500
1624545080000|2021-06-24 14:31:20|986.4|986|986.4|985.9|986.5|986|986.4|985.9|524
1624545090000|2021-06-24 14:31:30|986.2||986.4||986.4||986.2||0
1624545100000|2021-06-24 14:31:40|986|986|986.4|985.9|986.4|986|986|985.9|414
1624545110000|2021-06-24 14:31:50|986.1|985.8|985.9|985.5|986.1|985.8|985.9|985.5|4089
1624545120000|2021-06-24 14:32:00|985.8|985.4|985.8|985.7|985.9|985.7|985.8|985.3|0
1624545130000|2021-06-24 14:32:10|985.9||985.9||985.9||985.9||1123
1624545140000|2021-06-24 14:32:20|986.1|985.8|985.8|985.7|986.1|985.8|985.8|985.7|732
1624545150000|2021-06-24 14:32:30|986.1||986.2||986.3||986.1||1000
1624545160000|2021-06-24 14:32:40|986.3||986.3||986.4||986.3||0
1624545170000|2021-06-24 14:32:50|985.9||985.9||985.9||985.9||0
1624545180000|2021-06-24 14:33:00|986.3|985.8|986|985.7|986.4|985.9|985.9|985.7|975
1624545190000|2021-06-24 14:33:10||985.8||985.8||985.8||985.8|0
1624545200000|2021-06-24 14:33:20|986.1|985.9|986.1|985.9|986.1|985.9|986.1|985.8|859
1624545210000|2021-06-24 14:33:30|986.4|986|986.5|986.1|986.5|986.1|986.4|986|0
1624545220000|2021-06-24 14:33:40||986||986||986||986|0
1624545230000|2021-06-24 14:33:50||986.1||986.2||986.2||986.1|825
1624545240000|2021-06-24 14:34:00||986.1||986.1||986.2||986.1|0
1624545250000|2021-06-24 14:34:10|986.6|986.2|986.5|986.2|986.7|986.6|986.5|986.1|4535
1624545280000|2021-06-24 14:34:40|986.4|986.1|986.4|986.1|986.4|986.1|986.2|986.1|1103
1624545290000|2021-06-24 14:34:50|986.5||986.5||986.5||986.5||0
1624545320000|2021-06-24 14:35:20||986.2||986.1||986.2||986.1|0
1624545360000|2021-06-24 14:36:00|986.8|986.2|986.1|986|987|986.4|986.1|986|11298
1624545370000|2021-06-24 14:36:10|986.2|986.1|986.1|986|986.4|986.1|986.1|986|1704
1624545390000|2021-06-24 14:36:30|986.2|986.1|986.3|986.2|986.3|986.2|986.2|986.1|1070
1624545400000|2021-06-24 14:36:40|986.4|986.1|986.7|986.6|986.9|986.6|986.4|986|1711
1624545410000|2021-06-24 14:36:50||986.5||986.5||986.6||986.5|252
1624545420000|2021-06-24 14:37:00|||||||||104
1624545430000|2021-06-24 14:37:10|986.8|986.6|987.1|986.9|987.3|986.9|986.8|986.6|2874
1624545440000|2021-06-24 14:37:20|987.3|987|987.6|987.3|987.7|987.3|987.3|987|567
1624545480000|2021-06-24 14:38:00|987.8|987.4|988|987.6|988.1|987.6|987.8|987.4|556
1624545490000|2021-06-24 14:38:10|988.2|987.7|988.4|988|988.5|988|988.2|987.7|516
1624545500000|2021-06-24 14:38:20|988.3|987.9|988|987.7|988.3|987.9|988|987.7|1164
1624545510000|2021-06-24 14:38:30|987.9|987.5|987.7|987.1|987.9|987.5|987.7|987.1|329
1624545540000|2021-06-24 14:39:00|988|987.2|987.8|987.6|988.1|987.8|987.7|987.2|2997
1624545560000|2021-06-24 14:39:20||987.5||987.5||987.5||987.5|0
1624545570000|2021-06-24 14:39:30|||||||||170
1624545600000|2021-06-24 14:40:00|987.7|987.4|987.8|987.4|987.8|987.4|987.5|986.9|866
1624545620000|2021-06-24 14:40:20|987.9|987.5|987.9|987.7|987.9|987.7|987.9|987.5|2315
1624545640000|2021-06-24 14:40:40||987.8||987.8||987.8||987.7|400
1624545650000|2021-06-24 14:40:50||987.7||987.8||987.8||987.7|696
1624545660000|2021-06-24 14:41:00|988|987.9|989.3|988.8|989.3|988.8|988|987.9|5423
1624545670000|2021-06-24 14:41:10|989.1|988.9|989.5|989|989.5|989|989.1|988.9|289
1624545680000|2021-06-24 14:41:20|989.4|988.9|989|988.7|989.4|988.9|988.9|988.6|646
1624545700000|2021-06-24 14:41:40|988.9||989||989||988.9||253
1624545710000|2021-06-24 14:41:50|||||||||3
1624545720000|2021-06-24 14:42:00|988.9|988.6|988.7|988.1|988.9|988.6|988.7|988.1|679
1624545730000|2021-06-24 14:42:10|988.8|988.4|989|988.6|989|988.7|988.8|988.4|2311
1624545740000|2021-06-24 14:42:20|988.9|988.5|988.7|988.5|988.9|988.5|988.7|988.5|550
1624545750000|2021-06-24 14:42:30|988.8|988.6|988.9|988.5|988.9|988.6|988.8|988.5|502
1624545760000|2021-06-24 14:42:40||988.6||988.6||988.6||988.5|0
1624545770000|2021-06-24 14:42:50|989|988.7|989.5|989.2|989.5|989.3|989|988.7|1673
1624545780000|2021-06-24 14:43:00|989.4|989.1|989.2|988.8|989.4|989.1|989.1|988.7|453
1624545790000|2021-06-24 14:43:10|989.3|988.9|989|988.5|989.4|988.9|988.9|988.5|371
1624545800000|2021-06-24 14:43:20|988.9|988.4|988.3|987.7|988.9|988.4|988.1|987.7|5092
1624545820000|2021-06-24 14:43:40|988.2|987.6|988.1|987.5|988.2|987.6|988.1|987.5|0
1624545830000|2021-06-24 14:43:50|988|987.4|987.9|987.4|988|987.4|987.8|987.4|250
1624545840000|2021-06-24 14:44:00|987.8|987.3|988|987.4|988|987.4|987.8|987.3|578
1624545850000|2021-06-24 14:44:10|987.9|987.3|987.9|987.3|987.9|987.3|987.7|987.1|703
1624545860000|2021-06-24 14:44:20||987.4||987.4||987.4||987.4|0
1624545870000|2021-06-24 14:44:30|988|987.5|988.6|988.1|988.7|988.1|988|987.5|3445
1624545880000|2021-06-24 14:44:40||988.2||988.2||988.2||988.2|0
1624545890000|2021-06-24 14:44:50|988.5|987.9|988.2|987.8|988.5|987.9|988.2|987.8|673
1624545900000|2021-06-24 14:45:00|988.3|987.9|988.3|987.9|988.3|987.9|988.3|987.9|1000
1624545910000|2021-06-24 14:45:10||987.8||987.8||987.8||987.8|0
1624545920000|2021-06-24 14:45:20|988.2||988.2||988.2||988.2||30
1624545940000|2021-06-24 14:45:40|988.3|987.7|987.8|987.4|988.3|987.7|987.8|987.3|447
1624545950000|2021-06-24 14:45:50|988|987.5|988.3|988|988.3|988|988|987.5|964
1624545960000|2021-06-24 14:46:00|||||||||68
1624545980000|2021-06-24 14:46:20|988.2||988.3||988.3||988.2||2
1624545990000|2021-06-24 14:46:30|988.2|987.9|988.2|987.8|988.2|987.9|988.1|987.8|74
1624546000000|2021-06-24 14:46:40|988.1||988.1||988.1||988.1||0
1624546010000|2021-06-24 14:46:50|988.2|987.9|988.6|988.2|988.6|988.2|988.2|987.9|1300
1624546020000|2021-06-24 14:47:00||988.1||988.1||988.1||988.1|0
1624546030000|2021-06-24 14:47:10|988.5||988.6||988.6||988.5||0
1624546050000|2021-06-24 14:47:30|||||||||200
1624546060000|2021-06-24 14:47:40|988.5||988.6||988.6||988.5||0
1624546080000|2021-06-24 14:48:00|988.5|988|988.5|988|988.5|988|988.5|988|0
1624546090000|2021-06-24 14:48:10|988.4|988.1|988.5|988.2|988.5|988.2|988.4|988|0
1624546100000|2021-06-24 14:48:20|988.7|988.3|988.9|988.5|989.2|988.7|988.7|988.3|1625
1624546110000|2021-06-24 14:48:30|988.8|988.4|988.5|988.2|988.8|988.4|988.5|988.2|818
1624546120000|2021-06-24 14:48:40|988.6||988.7||988.7||988.6||0
1624546130000|2021-06-24 14:48:50|988.6||988.6||988.6||988.6||0
1624546140000|2021-06-24 14:49:00|988.5|988.1|987.9|987.4|988.5|988.1|987.9|987.3|342
1624546150000|2021-06-24 14:49:10|987.4|987.3|987.6|987.1|987.8|987.4|987.4|987.1|5200
1624546160000|2021-06-24 14:49:20|||||||||442
1624546170000|2021-06-24 14:49:30||987.2||987.2||987.2||987.2|0
1624546190000|2021-06-24 14:49:50|||||||||200
1624546210000|2021-06-24 14:50:10||987.3||987.2||987.3||987.2|0
1624546230000|2021-06-24 14:50:30||987.3||987.2||987.3||987.2|0
1624546240000|2021-06-24 14:50:40|987.7|987.3|987.6|987.2|987.9|987.6|987.6|987.2|2448
1624546250000|2021-06-24 14:50:50||987.3||987.3||987.3||987.3|0
1624546260000|2021-06-24 14:51:00|987.5|987.2|986.9|986.4|987.5|987.2|986.7|986.4|1148
1624546270000|2021-06-24 14:51:10|986.8|986.3|986.8|986.3|986.8|986.3|986.8|986.3|0
1624546280000|2021-06-24 14:51:20||986.4||986.4||986.6||986.4|0
1624546300000|2021-06-24 14:51:40|986.7||986.8||986.8||986.7||0
1624546310000|2021-06-24 14:51:50|986.7||986.7||986.7||986.7||0
1624546330000|2021-06-24 14:52:10|||||||||14
1624546360000|2021-06-24 14:52:40|986.6||986.6||986.6||986.6||0
1624546370000|2021-06-24 14:52:50|986.5|986.3|986.6|986.3|986.6|986.3|986.3|986.1|1262
1624546380000|2021-06-24 14:53:00|986.5|986.2|986.4|986.1|986.6|986.2|986.4|986.1|0
1624546390000|2021-06-24 14:53:10|986.3||986.3||986.3||986.3||0
1624546400000|2021-06-24 14:53:20|986.4|986.2|986.4|986.3|986.8|986.4|986.3|986.1|2693
1624546410000|2021-06-24 14:53:30|986.6|986.2|986.5|986.1|986.7|986.2|986.5|986.1|604
1624546420000|2021-06-24 14:53:40|986.7|986.2|986.5|986.2|986.7|986.4|986.5|986.2|944
1624546430000|2021-06-24 14:53:50|986.1|986|986.7|986.1|986.8|986.2|986.1|986|3010
1624546440000|2021-06-24 14:54:00||986.2||986.2||986.2||986.2|0
1624546460000|2021-06-24 14:54:20||986.1||986.1||986.1||986.1|0
1624546470000|2021-06-24 14:54:30|986.5|986.2|986.5|986.2|986.5|986.2|986.5|986.1|0
1624546490000|2021-06-24 14:54:50|986.4|986.1|986.4|986|986.4|986.1|986.3|986|15
1624546500000|2021-06-24 14:55:00|986.5|986.1|986.3|986|986.5|986.1|986.2|986|1868
1624546520000|2021-06-24 14:55:20|986.5|986.1|986.5|986.1|986.5|986.2|986.5|986.1|1926
1624546530000|2021-06-24 14:55:30||986.2||986.2||986.2||986.2|0
1624546550000|2021-06-24 14:55:50||986.1||986.1||986.2||986.1|0
1624546560000|2021-06-24 14:56:00||986.2||986.1||986.2||986.1|0
1624546570000|2021-06-24 14:56:10|986.7|986.3|986.7|986.3|986.7|986.4|986.7|986.3|631
1624546590000|2021-06-24 14:56:30|986.6||986.6||986.6||986.6||398
1624546600000|2021-06-24 14:56:40|986.5|986.1|986.1|986|986.5|986.1|986.1|986|24149
1624546610000|2021-06-24 14:56:50|986.2|986.3|986.2|986.1|986.5|986.4|986.2|986.1|8961
1624546620000|2021-06-24 14:57:00|986.1|986|986.1|986|986.1|986|986.1|986|4743
1624546630000|2021-06-24 14:57:10|||||||||8
1624546640000|2021-06-24 14:57:20|986.2||986.2||986.2||986.2||1788
1624546650000|2021-06-24 14:57:30|986.1||986.1||986.2||986.1||203
1624546670000|2021-06-24 14:57:50|||||||||220
1624546700000|2021-06-24 14:58:20|986|985.8|985|984.7|986|985.9|984.9|984.7|59401
1624546710000|2021-06-24 14:58:30|984.9|984.6|984.7|984.2|984.9|984.6|984.7|984.2|444
1624546720000|2021-06-24 14:58:40|984.6|984|984.1|983.8|984.6|984|984.1|983.8|775
1624546730000|2021-06-24 14:58:50|984|983.9|983.5|983.2|984.2|983.9|983.5|983.1|8869
1624546740000|2021-06-24 14:59:00|983.4|983|983.3|983|983.6|983.4|983.3|983|6099
1624546750000|2021-06-24 14:59:10|983.2|982.8|983.1|982.9|983.2|982.9|982.8|982.3|4808
1624546760000|2021-06-24 14:59:20|983|982.8|982.8|982.4|983.3|982.9|982.8|982.4|2888
1624546770000|2021-06-24 14:59:30|982.9|982.5|983.2|982.6|983.2|982.9|982.9|982.5|2177
1624546790000|2021-06-24 14:59:50|983.3|983|983.8|983.4|983.9|983.6|983.3|983|8401
1624546800000|2021-06-24 15:00:00|983.9|983.5|983.7|983.4|984|983.7|983.7|983.4|4500
1624546810000|2021-06-24 15:00:10|983.6|983.3|983.6|983.3|983.7|983.3|983.6|983.3|1211
1624546820000|2021-06-24 15:00:20|983.5||983.5||983.6||983.4||1054
1624546830000|2021-06-24 15:00:30|983.4|983.2|983.4|983|983.4|983.2|983.4|983|296
1624546840000|2021-06-24 15:00:40|983.3|982.7|983.1|982.7|983.3|982.7|983|982.6|4000
1624546860000|2021-06-24 15:01:00|983||983||983||983||0
1624546890000|2021-06-24 15:01:30|983.1|982.8|983.9|983.7|984|983.7|983.1|982.8|8123
1624546900000|2021-06-24 15:01:40|984|983.8|984|983.7|984.1|983.8|984|983.7|350
1624546910000|2021-06-24 15:01:50|984.1|983.8|983.6|983.3|984.1|983.9|983.6|983.3|2664
1624546920000|2021-06-24 15:02:00|983.5|983.2|983.3|983.1|983.5|983.2|983.3|983.1|982
1624546940000|2021-06-24 15:02:20|983.2|983|983.3|983|983.3|983.1|983.2|982.8|906
1624546950000|2021-06-24 15:02:30|||||||||50
1624546960000|2021-06-24 15:02:40|983.4|983.1|983.5|983.2|983.5|983.2|983.4|983.1|3233
1624546970000|2021-06-24 15:02:50||983.3||983.1||983.4||983.1|2776
1624546980000|2021-06-24 15:03:00|983.4||983.3||983.4||983.3||0
1624547020000|2021-06-24 15:03:40|983.2|983|983.1|982.9|983.2|983|983.1|982.7|503
1624547040000|2021-06-24 15:04:00|983.2|983|983.2|983|983.2|983|983.1|982.9|3252
1624547050000|2021-06-24 15:04:10|983.3|983.1|983.4|983.1|983.4|983.2|983.3|983|2064
1624547060000|2021-06-24 15:04:20|983.1|983|983.3|983|983.4|983.1|983.1|983|1590
1624547080000|2021-06-24 15:04:40|983.4|983.1|983.3|983|983.4|983.2|983.3|983|1347
1624547100000|2021-06-24 15:05:00|983.2|982.9|982.9|982.7|983.2|982.9|982.9|982.7|1285
1624547150000|2021-06-24 15:05:50|983|982.8|983.1|982.8|983.1|982.9|983|982.8|2726
1624547160000|2021-06-24 15:06:00|983||983||983||983||0
1624547190000|2021-06-24 15:06:30|983.1|982.9|983.4|983.1|983.4|983.1|983.1|982.9|4458
1624547200000|2021-06-24 15:06:40|983.3|983|983.4|983.2|983.5|983.3|983.3|983|4644
1624547210000|2021-06-24 15:06:50|983.5|983.3|983.5|983.3|983.5|983.3|983.5|983.3|1100
1624547220000|2021-06-24 15:07:00|983.4|983.2|983.5|983.2|983.5|983.3|983.4|983.2|232
1624547250000|2021-06-24 15:07:30|983.4|983.1|983.4|983|983.5|983.1|983.2|983|849
1624547260000|2021-06-24 15:07:40|983.3|982.9|983|982.5|983.3|982.9|982.9|982.5|1068
1624547270000|2021-06-24 15:07:50|983.1|983|983.4|983.2|983.5|983.2|983.1|983|3446
1624547290000|2021-06-24 15:08:10|||||||||25
1624547300000|2021-06-24 15:08:20|983.5||983.5||983.5||983.5||1443
1624547310000|2021-06-24 15:08:30|983.4|983.1|983.5|983.1|983.5|983.2|983.3|983.1|842
1624547320000|2021-06-24 15:08:40||983.2||983.2||983.2||983.1|0
1624547330000|2021-06-24 15:08:50||983.3||983.2||983.3||983.2|923
1624547340000|2021-06-24 15:09:00|983.4|983.1|983.4|983.1|983.4|983.1|983.4|983.1|0
1624547370000|2021-06-24 15:09:30|983.3|983.2|983.3|983.1|983.3|983.2|983.3|983.1|250
1624547380000|2021-06-24 15:09:40|983.4|983.2|983.4|983.2|983.6|983.4|983.4|983.2|7213
1624547390000|2021-06-24 15:09:50|983.5|983.1|983.5|983.1|983.5|983.2|983.5|983.1|317
1624547400000|2021-06-24 15:10:00|983.4|983|983.1|983|983.4|983|983.1|983|385
1624547410000|2021-06-24 15:10:10|983.2|982.8|982.9|982.6|983.2|982.8|982.9|982.5|845
1624547420000|2021-06-24 15:10:20|983|982.7|983|982.8|983|982.8|983|982.7|623
1624547430000|2021-06-24 15:10:30|983.1|982.9|983.2|982.8|983.2|983|983.1|982.8|311
1624547440000|2021-06-24 15:10:40|983.3|982.9|983.3|982.9|983.3|982.9|983.3|982.9|0
1624547450000|2021-06-24 15:10:50|983.2|982.8|983.5|983.4|983.5|983.4|983.2|982.8|2453
1624547460000|2021-06-24 15:11:00|983.6|983.5|983.6|983.4|983.6|983.5|983.6|983.4|1024
1624547480000|2021-06-24 15:11:20||983.5||983.5||983.5||983.5|0
1624547490000|2021-06-24 15:11:30|||||||||155
1624547500000|2021-06-24 15:11:40|983.5|983.4|983.5|983.3|983.6|983.4|983.5|983.3|1384
1624547510000|2021-06-24 15:11:50|983.6|983.4|983.6|983.3|983.8|983.5|983.5|983.3|3143
1624547520000|2021-06-24 15:12:00|983.5|983.4|983.5|983.3|983.5|983.4|983.5|983.3|0
1624547540000|2021-06-24 15:12:20|983.6|983.4|983.5|983.3|983.6|983.5|983.4|983.3|7312
1624547550000|2021-06-24 15:12:30|983.4|983.1|983.3|983.1|983.5|983.4|983.3|983|5651
1624547570000|2021-06-24 15:12:50|983.5|983.2|983.3|983.1|983.5|983.2|983.3|983.1|1100
1624547580000|2021-06-24 15:13:00|983.2|983|983.3|982.9|983.8|983.7|982.9|982.6|22088
1624547590000|2021-06-24 15:13:10|983.2|983|982.9|982.6|983.3|983|982.8|982.5|1564
1624547600000|2021-06-24 15:13:20|982.5|982.5|982.7|982.4|982.8|982.5|982.5|982.3|5644
1624547610000|2021-06-24 15:13:30|982.6||982.6||982.6||982.6||0
1624547620000|2021-06-24 15:13:40|982.7|982.5|982.5|982.2|982.8|982.6|982.3|982|9611
1624547630000|2021-06-24 15:13:50|982.6|982.1|982.6|982.2|982.6|982.2|982.6|982.1|0
1624547640000|2021-06-24 15:14:00|982.5|982.3|982.7|982.4|982.9|982.7|982.5|982.3|3988
1624547650000|2021-06-24 15:14:10|982.6|982.5|982.6|982.2|982.9|982.6|982.6|982.2|4801
1624547660000|2021-06-24 15:14:20||982.3||982.3||982.3||982.3|0
1624547670000|2021-06-24 15:14:30|982.7|982.4|982.6|982.3|982.8|982.6|982.6|982.3|2374
1624547680000|2021-06-24 15:14:40|982.5|982.4|982.3|982|982.6|982.4|982.3|982|3744
1624547690000|2021-06-24 15:14:50|982.2|981.9|981.7|981.4|982.2|981.9|981.7|981.3|12448
1624547700000|2021-06-24 15:15:00|981.6|981.3|981.6|981.4|981.8|981.6|981.6|981.3|3802
1624547710000|2021-06-24 15:15:10|981.5|981.2|981.4|981.3|981.5|981.3|981.4|981.1|4106
1624547720000|2021-06-24 15:15:20|981.5|981.2|981.4|981.2|981.5|981.2|981.4|981.2|2040
1624547730000|2021-06-24 15:15:30||981.3||981.3||981.3||981.3|110
1624547750000|2021-06-24 15:15:50|981.3|980.8|980.6|980.5|981.3|981|980.4|980|21090
1624547760000|2021-06-24 15:16:00|980.8|980.4|981.2|980.8|981.2|980.9|980.8|980.3|1931
1624547770000|2021-06-24 15:16:10|981.3|980.9|981.4|980.9|981.5|980.9|981.3|980.9|1000
1624547780000|2021-06-24 15:16:20|981.2|980.8|981.2|980.9|981.2|980.9|981.2|980.8|0
1624547790000|2021-06-24 15:16:30|981.3|981.2|981.3|981|981.3|981.2|981.2|980.9|1500
1624547810000|2021-06-24 15:16:50|981.4|981.1|981.6|981.3|981.6|981.4|981.4|981.1|3075
1624547820000|2021-06-24 15:17:00|981.5|981.2|981.2|981|981.5|981.2|981.1|981|6469
1624547830000|2021-06-24 15:17:10|||||||||1705
1624547850000|2021-06-24 15:17:30|981.3|981.1|981.4|981.1|981.5|981.1|981.2|981|3415
1624547860000|2021-06-24 15:17:40|981.5|981.2|981.5|981.2|981.5|981.2|981.5|981.1|800
1624547870000|2021-06-24 15:17:50|981.6|981.3|981.5|981.3|981.7|981.4|981.5|981.3|3941
1624547880000|2021-06-24 15:18:00|981.6|981.2|982|981.6|982|981.6|981.6|981.1|4724
1624547900000|2021-06-24 15:18:20|981.9|981.4|981.5|981.3|981.9|981.4|981.5|981.3|2899
1624547910000|2021-06-24 15:18:30|981.6|981.4|981.8|981.4|981.8|981.4|981.6|981.3|206
1624547930000|2021-06-24 15:18:50|981.6|981.5|981.6|981.4|981.8|981.5|981.5|981|7220
1624547940000|2021-06-24 15:19:00|981.5||981.5||981.5||981.5||0
1624547960000|2021-06-24 15:19:20|981.6|981.5|981.8|981.5|981.9|981.5|981.6|981.4|11431
1624547970000|2021-06-24 15:19:30|981.9|981.6|982|981.7|982|981.7|981.8|981.6|2589
1624547980000|2021-06-24 15:19:40|982.1|981.6|982.3|982.1|982.6|982.4|982|981.6|20047
1624547990000|2021-06-24 15:19:50|982.2|981.7|982.1|981.8|982.2|981.8|982.1|981.7|1388
1624548000000|2021-06-24 15:20:00|982.2|981.7|982.2|981.8|982.2|982|982.2|981.7|1053
1624548010000|2021-06-24 15:20:10|982.3|981.9|981.9|981.7|982.7|982.3|981.9|981.7|4406
1624548020000|2021-06-24 15:20:20|981.8|981.5|981.7|981.3|981.8|981.5|981.7|981.1|129
1624548030000|2021-06-24 15:20:30|981.8|981.4|982.1|981.8|982.4|982|981.8|981.4|6360
1624548040000|2021-06-24 15:20:40||981.9||981.9||981.9||981.9|0
1624548050000|2021-06-24 15:20:50||981.8||981.9||981.9||981.8|0
1624548060000|2021-06-24 15:21:00|982|981.8|981.7|981.3|982|981.8|981.6|981.3|532
1624548070000|2021-06-24 15:21:10|981.6|981.4|982.3|982|982.3|982|981.6|981.4|2932
1624548090000|2021-06-24 15:21:30|982.4|982.1|982.4|982.1|982.4|982.1|982.4|982.1|0
1624548100000|2021-06-24 15:21:40|982.3|982.2|982.3|982.2|982.3|982.2|982.3|982.1|635
1624548110000|2021-06-24 15:21:50||982.1||982.1||982.1||982.1|380
1624548130000|2021-06-24 15:22:10|982.2|982|982.1|981.8|982.2|982|982|981.6|7168
1624548140000|2021-06-24 15:22:20||981.7||981.8||981.8||981.7|0
1624548150000|2021-06-24 15:22:30||981.7||981.8||981.8||981.7|0
1624548170000|2021-06-24 15:22:50|982||982||982||982||0
1624548180000|2021-06-24 15:23:00|981.9||981.9||982||981.9||0
1624548190000|2021-06-24 15:23:10|981.8|981.7|981.8|981.3|981.9|981.7|981.7|981.3|390
1624548200000|2021-06-24 15:23:20|981.9|981.4|981.9|981.8|982.1|981.8|981.8|981.4|2361
1624548210000|2021-06-24 15:23:30||981.7||981.7||981.7||981.7|0
1624548220000|2021-06-24 15:23:40|981.8|981.6|981.8|981.7|981.8|981.7|981.8|981.6|0
1624548230000|2021-06-24 15:23:50|981.7|981.6|981.9|981.6|982.1|981.7|981.7|981.6|2029
1624548250000|2021-06-24 15:24:10|982.1|982|982.1|981.8|982.1|982|982.1|981.6|1500
1624548260000|2021-06-24 15:24:20||981.9||982||982||981.9|0
1624548270000|2021-06-24 15:24:30|982.3|982.1|982.4|982|982.4|982.1|982.1|982|548
1624548280000|2021-06-24 15:24:40|982.5|982.1|982.8|982.4|982.9|982.4|982.5|982.1|781
1624548290000|2021-06-24 15:24:50|982.7||982.7||982.7||982.7||0
1624548300000|2021-06-24 15:25:00|982.6|982.2|982.7|982.4|982.7|982.6|982.4|982.2|5066
1624548310000|2021-06-24 15:25:10|982.6|982.3|982.5|982.2|982.6|982.3|982.5|982.2|2351
1624548320000|2021-06-24 15:25:20|982.4|982.3|982.5|982.1|982.5|982.3|982.2|982|3675
1624548330000|2021-06-24 15:25:30|982.4|982|982.3|982|982.5|982|982.2|982|515
1624548340000|2021-06-24 15:25:40|982.4|982.3|982.5|982.1|982.5|982.3|982.3|982.1|3314
1624548350000|2021-06-24 15:25:50|982.4||982.3||982.4||982.3||1446
1624548380000|2021-06-24 15:26:20|982.5|982.2|982.7|982.4|982.7|982.5|982.5|982.1|1451
1624548390000|2021-06-24 15:26:30|982.8|982.5|982.8|982.6|982.8|982.7|982.8|982.5|1592
1624548400000|2021-06-24 15:26:40|982.9|982.7|982.9|982.7|982.9|982.8|982.9|982.7|597
1624548410000|2021-06-24 15:26:50|983|982.8|982.7|982.2|983.1|982.9|982.4|982.1|4949
1624548420000|2021-06-24 15:27:00|982.4|982.3|982.9|982.6|982.9|982.6|982.4|982.3|3077
1624548430000|2021-06-24 15:27:10||982.5||982.6||982.6||982.5|0
1624548440000|2021-06-24 15:27:20|||||||||300
1624548450000|2021-06-24 15:27:30|982.8||982.9||982.9||982.8||150
1624548460000|2021-06-24 15:27:40|982.8|982.5|982.5|982.1|982.8|982.5|982.4|981.9|1133
1624548500000|2021-06-24 15:28:20|982.4||982.4||982.4||982.4||0
1624548510000|2021-06-24 15:28:30|982.3||982.4||982.4||982.3||500
1624548540000|2021-06-24 15:29:00|982.3|982.2|982.4|982.1|982.6|982.4|982.3|982.1|6227
1624548550000|2021-06-24 15:29:10|982.6|982.5|982.6|982.5|982.9|982.6|982.6|982.3|10979
1624548570000|2021-06-24 15:29:30|982.5|982.3|982.6|982.1|982.6|982.3|982.5|982|1331
1624548580000|2021-06-24 15:29:40|982.5|982.2|982.7|982.3|982.7|982.3|982.5|982.2|1013
1624548590000|2021-06-24 15:29:50||982.2||982||982.2||982|7
1624604410000|2021-06-25 07:00:10|989.9|987|989.5|987|989.9|987.1|989.5|987|48544
1624604430000|2021-06-25 07:00:30|989.4|986.8|988.6|986.6|989.4|986.8|988.6|986.6|2878
1624604440000|2021-06-25 07:00:40|988.4|986.5|988.3|986.4|988.4|986.5|988.3|985.6|1253
1624604450000|2021-06-25 07:00:50|988.4||987.9||988.4||987.9||380
1624604510000|2021-06-25 07:01:50|988|986.5|988.4|986.5|988.4|986.5|988|986.5|0
1624604520000|2021-06-25 07:02:00|988.3|986.1|988.4|986.6|988.4|986.6|988.2|986.1|1250
1624604530000|2021-06-25 07:02:10|988.3|988|988.2|986.4|988.3|988|988.2|986.3|40
1624604560000|2021-06-25 07:02:40|988.3|986.5|988.4|987.2|988.4|987.2|988.3|986.5|704
1624604570000|2021-06-25 07:02:50|988.5|987.3|990.5|988.5|990.5|988.5|988.5|987.3|12976
1624604580000|2021-06-25 07:03:00|990.4|988.3|990.3|988.3|990.4|989.1|990.1|988.3|250
1624604600000|2021-06-25 07:03:20|990.4|988.4|990.4|988.4|990.4|990|990.3|988.3|1000
1624604610000|2021-06-25 07:03:30||988.9||988.9||988.9||988.9|0
1624604630000|2021-06-25 07:03:50|988.6|988.4|990.9|990|991|990|988.6|988.4|7563
1624604640000|2021-06-25 07:04:00|990.8|989.9|990.8|989.7|990.9|989.9|990.8|989.5|855
1624604680000|2021-06-25 07:04:40|990.9|989.8|991.9|989.8|992.8|990.3|990.9|989.8|5807
1624604700000|2021-06-25 07:05:00|991.8|989.7|993.3|991.8|993.4|991.8|991.7|989.7|4725
1624604710000|2021-06-25 07:05:10|993.4|991.9|993.4|991.9|993.4|991.9|993.4|991.9|0
1624604720000|2021-06-25 07:05:20|993.8|992|994|992.8|994|992.8|993.8|992|1346
1624604730000|2021-06-25 07:05:30|993.9||994||994||993.9||283
1624604740000|2021-06-25 07:05:40||992.9||992.9||992.9||992.9|0
1624604780000|2021-06-25 07:06:20||993||993||993||993|1148
1624604810000|2021-06-25 07:06:50|994.4|993.1|997.9|995.7|998|995.7|994.4|993.1|112922
1624604820000|2021-06-25 07:07:00|998|995.9|998|996.6|998|997.1|997.9|995.9|5423
1624604840000|2021-06-25 07:07:20||996.7||996.7||996.7||996.7|0
1624604880000|2021-06-25 07:08:00|997.9|996.8|998|996.8|998|996.8|997.9|996.8|0
1624604890000|2021-06-25 07:08:10|997.9||998||998||997.9||0
1624604900000|2021-06-25 07:08:20|997.9|997|995.1|992.7|997.9|997|995.1|992.7|2043
1624604910000|2021-06-25 07:08:30|995.2|993.1|995|993.2|995.2|993.5|994.9|993.1|710
1624604930000|2021-06-25 07:08:50|995.1|993.3|995.1|993.5|995.1|994.1|995.1|993.3|985
1624605000000|2021-06-25 07:10:00|995|993.6|995.1|993.7|995.1|993.7|995|993.6|1250
1624605010000|2021-06-25 07:10:10|||||||||178
1624605020000|2021-06-25 07:10:20||993.8||993.8||993.8||993.8|0
1624605040000|2021-06-25 07:10:40|995|993.7|992.8|991.4|995.2|995.1|992.8|990.5|20790
1624605050000|2021-06-25 07:10:50|992.7|991|992.3|990.6|992.7|991|992.3|990.5|900
1624605060000|2021-06-25 07:11:00||990.8||991.1||991.1||990.8|0
1624605070000|2021-06-25 07:11:10|992.5|991.2|992.6|990.9|992.7|991.3|992.5|990.8|50
1624605080000|2021-06-25 07:11:20|992.7|991|992.7|991.1|992.7|991.1|992.7|991|0
1624605120000|2021-06-25 07:12:00|992.6|991|992.6|990.8|992.6|991|992.6|990.8|100
1624605130000|2021-06-25 07:12:10|992.7|990.9|992.2|990.9|992.7|991.7|992.2|990.9|4478
1624605140000|2021-06-25 07:12:20|992.3||992.1||992.3||992.1||0
1624605150000|2021-06-25 07:12:30|990.9|990.7|991.8|990.1|992.1|990.8|990.9|990|3000
1624605160000|2021-06-25 07:12:40|993.1|990.4|993.4|991.7|993.5|992.8|993.1|990.4|5600
1624605170000|2021-06-25 07:12:50|993.3|991.6|991.8|990.4|993.3|991.6|991.8|990.4|45
1624605180000|2021-06-25 07:13:00|991.7|990.2|990.7|989.3|991.8|990.4|990.7|989.2|6314
1624605240000|2021-06-25 07:14:00|990.6|988.8|990.1|988.9|990.6|988.9|990.1|988.8|0
1624605250000|2021-06-25 07:14:10||989.1||989.2||989.4||988.8|0
1624605260000|2021-06-25 07:14:20|990.7|989.3|991.6|990.4|991.6|990.4|990.7|989.3|243
1624605270000|2021-06-25 07:14:30|991.5|990.2|990.5|988.9|991.5|990.2|990.5|988.8|0
1624605280000|2021-06-25 07:14:40|990.4|988.7|989.9|988.4|990.4|988.7|989.9|988.3|0
1624605290000|2021-06-25 07:14:50|989.8||989.5||989.9||989.5||0
1624605300000|2021-06-25 07:15:00|989.4|988.5|988.9|987.8|989.5|988.5|988.9|987.8|255
1624605310000|2021-06-25 07:15:10|988.8|987.7|988.7|987.5|989.5|988.5|988.7|987.4|7710
1624605320000|2021-06-25 07:15:20|988.6|986.9|988.2|986.8|988.6|986.9|988.1|986.3|164
1624605330000|2021-06-25 07:15:30|988.4|986.9|989.8|987.7|989.9|987.7|988.4|986.9|638
1624605340000|2021-06-25 07:15:40||987.8||988.2||988.2||987.8|0
1624605350000|2021-06-25 07:15:50|989.9|988.3|990.4|989|990.4|989|989.9|988.3|0
1624605380000|2021-06-25 07:16:20|990.3|988.9|990.1|988.6|990.3|988.9|990.1|988.3|0
1624605400000|2021-06-25 07:16:40||988.5||988.5||988.5||988.5|0
1624605410000|2021-06-25 07:16:50|990|988.4|989.9|988.5|990|988.5|989.9|988.3|0
1624605420000|2021-06-25 07:17:00|||||||||35
1624605450000|2021-06-25 07:17:30|990.3|988.6|990.4|989.1|990.4|989.1|989.9|988.6|0
1624605460000|2021-06-25 07:17:40|990.2||990.2||990.2||990.2||0
1624605500000|2021-06-25 07:18:20||989.2||989.3||989.3||989.2|100
1624605510000|2021-06-25 07:18:30|990.4|989.4|990.4|990|990.4|990|990.4|989.3|0
1624605520000|2021-06-25 07:18:40|991.1|990.1|990.6|989.1|991.5|990.2|990.6|989|2315
1624605530000|2021-06-25 07:18:50|990.5|989|990.3|989|990.5|990|990.3|989|100
1624605540000|2021-06-25 07:19:00|990.2|988.4|989.9|988.6|990.5|989|989.8|988.3|5919
1624605560000|2021-06-25 07:19:20|989.8|988.5|989.8|988.6|989.8|988.6|989.8|988.3|5
1624605570000|2021-06-25 07:19:30|989.9|988.7|989.2|987.5|989.9|988.8|989.2|987.5|10785
1624605580000|2021-06-25 07:19:40|989.1|987.7|988.1|986.7|989.1|987.7|988.1|986.7|206
1624605590000|2021-06-25 07:19:50|987.8||987.8||987.8||987.8||0
1624605600000|2021-06-25 07:20:00|987.7||987.7||987.7||987.7||0
1624605620000|2021-06-25 07:20:20|987.6|986|987.7|987|987.7|987|987.4|986|1687
1624605630000|2021-06-25 07:20:30||986.9||986.9||986.9||986.9|50
1624605660000|2021-06-25 07:21:00|987.6|986.7|987.6|985.9|987.6|986.7|987.6|985.8|250
1624605670000|2021-06-25 07:21:10||985.8||985.8||985.8||985.8|0
1624605680000|2021-06-25 07:21:20|988.8|988.6|987.8|986.7|988.8|988.6|987.8|985.8|5605
1624605690000|2021-06-25 07:21:30|987.7|987.2|987.5|986.7|987.7|987.2|987.5|986.7|1185
1624605700000|2021-06-25 07:21:40|987.3|986.8|987.5|986.5|987.5|987|987.3|986.4|1098
1624605720000|2021-06-25 07:22:00|987.4|986.4|987.4|986.2|987.4|986.4|987.4|986.1|0
1624605730000|2021-06-25 07:22:10||986.3||986.3||986.3||986.3|0
1624605760000|2021-06-25 07:22:40|987.3|986.1|986.2|985.6|987.3|986.1|985.9|985.6|2886
1624605780000|2021-06-25 07:23:00|986.5|986.6|986.7|985.7|986.7|986.6|986.5|985.6|2107
1624605790000|2021-06-25 07:23:10|987.1|986|987.9|986.7|988.5|986.7|986.8|986|0
1624605800000|2021-06-25 07:23:20|987.8|986.6|987.8|986.3|987.8|986.6|987.8|986.3|378
1624605810000|2021-06-25 07:23:30||986.4||986.4||986.4||986.4|255
1624605820000|2021-06-25 07:23:40|987.7|987.2|987.6|986.2|987.7|987.2|987.6|986.1|500
1624605830000|2021-06-25 07:23:50||986.3||986.4||986.4||986.3|0
1624605840000|2021-06-25 07:24:00|987.7|987.6|986.9|986|987.9|987.6|986.9|986|2406
1624605850000|2021-06-25 07:24:10|987.2|986.1|987.3|986.1|987.3|986.1|987.2|986.1|0
1624605870000|2021-06-25 07:24:30|987.7|986.2|988.1|987.3|988.1|987.3|987.7|986.2|1081
1624605880000|2021-06-25 07:24:40|988.3|987.4|988.9|987.6|988.9|987.6|988.3|987.4|2100
1624605890000|2021-06-25 07:24:50|988.8|988.3|988.9|987.9|988.9|988.3|988.8|987.8|919
1624605900000|2021-06-25 07:25:00|989.4|988|989|988.5|989.7|989.5|989|988|1600
1624605910000|2021-06-25 07:25:10||988.6||988.6||988.6||988.6|0
1624605930000|2021-06-25 07:25:30|989.5|989|991.4|990.3|991.5|990.3|989.5|989|455
1624605940000|2021-06-25 07:25:40|991.6|990.4|992.1|991.1|992.3|991.6|991.6|990.4|5300
1624605950000|2021-06-25 07:25:50|992|990.8|991.4|990.4|992.1|992|991.4|990.4|2194
1624605960000|2021-06-25 07:26:00|991.3|990|991.3|990.1|991.3|990.1|991.3|990|0
1624605970000|2021-06-25 07:26:10|992.3|990.3|992.5|991.2|992.7|991.2|992.3|990.3|2000
1624605980000|2021-06-25 07:26:20||991.3||991.5||991.5||991.3|0
1624606000000|2021-06-25 07:26:40||991.6||991.6||991.6||991.6|160
1624606010000|2021-06-25 07:26:50|992.4|991.5|992.4|991.4|992.4|991.5|992.4|991.4|0
1624606020000|2021-06-25 07:27:00|992.5|991.5|992.4|991.4|992.5|991.5|992.4|991.4|300
1624606030000|2021-06-25 07:27:10|992.7|992.6|992.1|991.2|993.1|992.6|992.1|991.2|18297
1624606040000|2021-06-25 07:27:20||991.1||990.8||991.1||990.8|0
1624606050000|2021-06-25 07:27:30||990.9||990.9||990.9||990.9|0
1624606060000|2021-06-25 07:27:40|992|990.8|992|990.8|992|990.8|992|990.8|0
1624606070000|2021-06-25 07:27:50|991.9||991.3||991.9||991.3||0
1624606100000|2021-06-25 07:28:20||990.5||990.4||990.5||990.4|137
1624606110000|2021-06-25 07:28:30|991.5|990.7|992.5|991.6|992.7|991.6|991.4|990.7|13642
1624606120000|2021-06-25 07:28:40|992.4|991.5|992|991|992.4|991.5|992|991|608
1624606130000|2021-06-25 07:28:50|991.9|990.8|990.9|990|991.9|990.8|990.9|990|1991
1624606140000|2021-06-25 07:29:00|991|990.1|990.9|990|991.2|990.1|990.9|990|0
1624606150000|2021-06-25 07:29:10|991|990.1|990.9|990.1|991.2|990.9|990.9|990.1|2449
1624606160000|2021-06-25 07:29:20||990||990||990||990|0
1624606200000|2021-06-25 07:30:00|990.8|989.9|990.1|989.4|990.8|989.9|990.1|989.3|1900
1624606210000|2021-06-25 07:30:10||990||989.4||990||989.4|680
1624606220000|2021-06-25 07:30:20|990.2|989.3|990.2|989.6|990.3|989.6|990.2|989.3|1441
1624606240000|2021-06-25 07:30:40|990.3|989.7|990.2|989.5|990.3|990|990.2|989.5|731
1624606250000|2021-06-25 07:30:50||989.6||989.6||989.6||989.6|0
1624606310000|2021-06-25 07:31:50|990.1|989.4|990.5|989.7|990.5|989.7|989.8|988.7|1967
1624606330000|2021-06-25 07:32:10|990.6|989.8|991.3|990.6|991.3|990.6|990.6|989.8|154
1624606340000|2021-06-25 07:32:20|991.6|990.4|992|991.2|992|991.2|991.6|990.2|648
1624606350000|2021-06-25 07:32:30|991.9|991|991.9|990.7|991.9|991|991.9|990.7|0
1624606360000|2021-06-25 07:32:40||990.8||990.9||990.9||990.8|0
1624606370000|2021-06-25 07:32:50|992||992.1||992.2||992||0
1624606390000|2021-06-25 07:33:10||991||991.1||991.1||991|0
1624606410000|2021-06-25 07:33:30||991.6||991.1||991.6||991.1|4973
1624606420000|2021-06-25 07:33:40|992.2|991.2|992.1|991.6|992.6|991.6|992.1|991.2|458
1624606440000|2021-06-25 07:34:00|992|991.4|992|991.2|992|991.4|992|991.2|133
1624606500000|2021-06-25 07:35:00|992.2|992.1|993|992.1|993.3|992.4|992.2|991.2|1281
1624606510000|2021-06-25 07:35:10|993.1||993.1||993.1||993.1||0
1624606530000|2021-06-25 07:35:30||992.2||992.2||992.2||992.2|0
1624606550000|2021-06-25 07:35:50|993.3|992.3|994.1|993.1|994.3|993.1|993.3|992.3|2633
1624606580000|2021-06-25 07:36:20|994||994||994||994||0
1624606610000|2021-06-25 07:36:50|993.9|993.2|993.9|993|993.9|993.2|993.9|992.8|4000
1624606630000|2021-06-25 07:37:10||993.1||993.1||993.1||993.1|0
1624606640000|2021-06-25 07:37:20|994|993.2|995.4|994.1|995.6|994.1|994|993.2|875
1624606650000|2021-06-25 07:37:30||994.4||994.4||994.4||994.4|0
1624606660000|2021-06-25 07:37:40||994.5||994.5||994.5||994.5|250
1624606690000|2021-06-25 07:38:10||994.6||994.7||994.7||994.6|0
1624606710000|2021-06-25 07:38:30|995.5||995.5||995.5||995.5||0
1624606720000|2021-06-25 07:38:40|995.4|994.6|995.5|994.5|995.5|995|994.9|994|2158
1624606730000|2021-06-25 07:38:50|995.3|994.4|995.4|994.8|996.5|995.5|995.2|994.4|1947
1624606740000|2021-06-25 07:39:00|995.3|994.7|993.9|993.2|995.3|995|993.5|993.2|31072
1624606750000|2021-06-25 07:39:10|993.8|993.1|994.2|993.3|994.5|993.6|993.7|993|3394
1624606760000|2021-06-25 07:39:20||993.7||993.7||993.7||993.7|0
1624606800000|2021-06-25 07:40:00|993.8|993.4|993.8|993.3|993.8|993.4|993.8|993.3|201
1624606810000|2021-06-25 07:40:10|994.2|993.4|994.6|993.6|994.6|993.6|994.2|993.4|1120
1624606820000|2021-06-25 07:40:20||993.7||993.8||993.8||993.7|0
1624606850000|2021-06-25 07:40:50|994.8|994|994.8|994.1|995.1|994.2|994.8|994|2412
1624606870000|2021-06-25 07:41:10|994.7|994|994.7|994|994.7|994|994.6|994|323
1624606920000|2021-06-25 07:42:00|994.6|993.7|994.4|993.6|994.6|993.7|994.4|993.6|14
1624606930000|2021-06-25 07:42:10|994.5||994.7||994.8||994.5||0
1624606950000|2021-06-25 07:42:30|993.7|993.7|994.5|993.5|994.7|993.7|993.7|993.5|1000
1624606970000|2021-06-25 07:42:50|994.6|993.7|995|994|995|994|994.6|993.7|0
1624606980000|2021-06-25 07:43:00|994.9||994.9||994.9||994.9||0
1624606990000|2021-06-25 07:43:10|995|994.2|995|994.2|995|994.4|995|994|145
1624607000000|2021-06-25 07:43:20|995.1|995|995.7|995|996|995.1|995.1|995|7453
1624607010000|2021-06-25 07:43:30|995.6||995.6||995.6||995.1||680
1624607030000|2021-06-25 07:43:50||994.8||994.8||994.8||994.8|0
1624607040000|2021-06-25 07:44:00|995.5|994.2|995.2|994.3|995.5|994.3|995.2|994.1|5000
1624607050000|2021-06-25 07:44:10|995.1|994.2|995|994|995.1|994.2|995|994|0
1624607060000|2021-06-25 07:44:20|994.9||994.9||994.9||994.9||0
1624607070000|2021-06-25 07:44:30|994.8||994.7||994.8||994.7||147
1624607080000|2021-06-25 07:44:40|994.6|993.6|994.5|993.6|994.6|993.6|994.4|993.5|1450
1624607100000|2021-06-25 07:45:00|994.4|993.5|993.4|992.3|994.4|993.5|993.4|992.3|1655
1624607110000|2021-06-25 07:45:10|993.3||993.2||993.3||993.2||0
1624607120000|2021-06-25 07:45:20|993.3|993|993.3|993|993.3|993|993.1|993|2340
1624607130000|2021-06-25 07:45:30|993.2|992.6|992|991.1|993.4|992.6|992|991.1|14352
1624607140000|2021-06-25 07:45:40|991.9|991|991.8|990.8|991.9|991|991.8|990.8|0
1624607150000|2021-06-25 07:45:50|991.7|990.7|991.4|990.4|991.7|990.7|991.4|990.4|0
1624607160000|2021-06-25 07:46:00|991.3|990.3|991|990|991.3|990.3|991|990|200
1624607170000|2021-06-25 07:46:10|990.9|989.8|990|989|990.9|989.8|989.9|988.9|5267
1624607190000|2021-06-25 07:46:30|990.1|989.1|990.5|989.6|990.5|989.8|990.1|989.1|1915
1624607200000|2021-06-25 07:46:40||989.5||989.4||989.5||989.4|0
1624607210000|2021-06-25 07:46:50|989.4|989.5|990.2|989.1|990.5|989.5|989.4|989.1|7498
1624607220000|2021-06-25 07:47:00|990.1|989|989.8|988.7|990.1|989|989.8|988.6|0
1624607260000|2021-06-25 07:47:40||988.6||988.7||988.7||988.6|0
1624607270000|2021-06-25 07:47:50|||||||||200
1624607280000|2021-06-25 07:48:00|989.7||989.6||989.7||989.6||0
1624607290000|2021-06-25 07:48:10|989.5|988.6|989.5|988.5|989.5|988.6|989.5|988.5|0
1624607300000|2021-06-25 07:48:20||988.6||988.7||988.7||988.6|73
1624607310000|2021-06-25 07:48:30|989.6|989.1|989.6|989.1|989.6|989.1|989.6|989.1|0
1624607320000|2021-06-25 07:48:40|||||||||15
1624607330000|2021-06-25 07:48:50|989.5|988.7|989.7|989.1|989.7|989.6|989.2|988.5|12682
1624607360000|2021-06-25 07:49:20|989.6|988.7|989.6|988.6|989.6|988.7|989.6|988.5|3
1624607390000|2021-06-25 07:49:50|||||||||32
1624607420000|2021-06-25 07:50:20|989.5|988.5|989.5|988.6|989.5|988.6|989.5|988.5|0
1624607430000|2021-06-25 07:50:30|989.6||989.6||989.6||989.6||500
1624607440000|2021-06-25 07:50:40||988.7||989||989||988.7|0
1624607450000|2021-06-25 07:50:50|989.7|989.1|990.2|989.5|990.2|989.5|989.7|989.1|1517
1624607460000|2021-06-25 07:51:00|990.1|989.4|990.1|989.2|990.1|989.4|990.1|989.1|0
1624607490000|2021-06-25 07:51:30|990|989.1|989.3|988.5|990|989.1|989.3|988.5|812
1624607500000|2021-06-25 07:51:40|989.4|988.9|989.4|988.9|989.4|988.9|989.4|988.9|34
1624607510000|2021-06-25 07:51:50|989.3|988.7|989.1|988.5|989.3|988.7|989.1|988.5|3796
1624607520000|2021-06-25 07:52:00|989|988.4|989|988|989|988.4|989|988|700
1624607530000|2021-06-25 07:52:10|988.9|987.9|988.6|987.8|988.9|987.9|988.6|987.8|300
1624607540000|2021-06-25 07:52:20|988.5||988.4||988.5||988.4||0
1624607550000|2021-06-25 07:52:30|988.5||988.5||988.5||988.5||80
1624607560000|2021-06-25 07:52:40||987.6||987.9||987.9||987.6|37
1624607570000|2021-06-25 07:52:50|988.4||988.4||988.4||988.4||0
1624607580000|2021-06-25 07:53:00|988.3|987.6|988.1|987.3|988.3|987.6|988.1|987.3|285
1624607640000|2021-06-25 07:54:00|988|987.4|988.3|988.1|988.4|988.1|988|987.4|4098
1624607650000|2021-06-25 07:54:10|988.4|988.2|989.5|988.9|989.5|989.1|988.4|988.1|1781
1624607670000|2021-06-25 07:54:30|989.4||989.5||989.5||989.4||0
1624607680000|2021-06-25 07:54:40|989.4||989.4||989.4||989.4||0
1624607700000|2021-06-25 07:55:00|989.3|988.8|989.1|988.2|989.3|988.8|989.1|988.1|736
1624607710000|2021-06-25 07:55:10|989.2|988.1|989.1|988.1|989.2|988.2|989.1|988.1|395
1624607720000|2021-06-25 07:55:20|989|989|989.2|988.6|989.3|989|989|988.1|630
1624607730000|2021-06-25 07:55:30|989.1|988.5|988.8|988|989.1|988.5|988.8|987.9|6625
1624607750000|2021-06-25 07:55:50|988.7|987.9|988.1|987.3|988.7|987.9|987.3|987|10238
1624607760000|2021-06-25 07:56:00|988|987.2|987|986|988|987.2|987|986|3000
1624607770000|2021-06-25 07:56:10|986.9|985.9|986.6|985.6|986.9|985.9|986.6|985.6|0
1624607780000|2021-06-25 07:56:20||985.7||985.7||985.7||985.7|105
1624607800000|2021-06-25 07:56:40|986.7||986.6||986.7||986.6||1000
1624607810000|2021-06-25 07:56:50|986.5|986.1|986.1|985.5|986.5|986.1|986.1|985.5|4797
1624607830000|2021-06-25 07:57:10|986.2||986.2||986.2||986.2||1200
1624607840000|2021-06-25 07:57:20||985.6||985.6||985.6||985.6|500
1624607850000|2021-06-25 07:57:30|986.1||986.1||986.1||986.1||0
1624607860000|2021-06-25 07:57:40|988.1|985.5|985.5|985.2|988.3|988|985.5|985|43863
1624607870000|2021-06-25 07:57:50|985.6|985.1|985.3|984.7|985.6|985.1|984.7|984.3|26386
1624607880000|2021-06-25 07:58:00|985.4|984.8|985.3|984.7|985.4|985.1|985.3|984.7|1401
1624607890000|2021-06-25 07:58:10|985.4|984.8|985.4|984.8|985.4|984.8|985.4|984.8|750
1624607900000|2021-06-25 07:58:20|985.3|984.7|985.1|984.6|985.3|984.7|984.8|984.5|1761
1624607910000|2021-06-25 07:58:30||984.8||984.8||984.8||984.8|0
1624607930000|2021-06-25 07:58:50|985|985|985|984.5|985|985|984.9|984.4|4346
1624607940000|2021-06-25 07:59:00|984.9||984.9||984.9||984.9||0
1624607950000|2021-06-25 07:59:10||984.6||984.4||984.6||984.3|100
1624607970000|2021-06-25 07:59:30|984.8|984.3|984|983.7|984.8|984.3|984|983.6|2615
1624607980000|2021-06-25 07:59:40|983.9|983.6|983.6|983.2|983.9|983.6|983.6|983.1|900
1624607990000|2021-06-25 07:59:50|983.7|983.3|983.7|983.2|983.7|983.4|983.7|983.1|1501
1624608000000|2021-06-25 08:00:00|983.6||983.6||983.6||983.6||100
1624608010000|2021-06-25 08:00:10||983.1||983.1||983.1||983.1|0
1624608020000|2021-06-25 08:00:20||983.2||983.2||983.2||983.2|0
1624608040000|2021-06-25 08:00:40|983.7|983.3|983.7|983.3|984|983.6|983.7|983.2|2390
1624608050000|2021-06-25 08:00:50||983.2||983.3||983.3||983.1|0
1624608060000|2021-06-25 08:01:00|983.6|983.4|983|982.6|983.6|983.4|983|982.6|519
1624608080000|2021-06-25 08:01:20|983.4|983|983.4|983|983.4|983|983.1|983|2513
1624608090000|2021-06-25 08:01:30|983.3|982.7|982.6|982.3|983.3|982.7|982.2|982|12005
1624608100000|2021-06-25 08:01:40|982.7|982.4|983|982.7|983.7|982.9|982.7|982.4|3595
1624608110000|2021-06-25 08:01:50|983.2|982.8|983.6|983.2|983.7|983.4|983.2|982.8|2954
1624608130000|2021-06-25 08:02:10|983.5|983.3|983.4|982.8|983.5|983.3|983.4|982.8|1218
1624608140000|2021-06-25 08:02:20|983.3|982.9|983.7|983.4|983.7|983.4|983.3|982.9|3219
1624608150000|2021-06-25 08:02:30|983.6|983.3|983.5|982.9|983.6|983.3|983.5|982.9|0
1624608160000|2021-06-25 08:02:40||982.8||982.9||982.9||982.8|0
1624608180000|2021-06-25 08:03:00|983|982.8|983.4|983.1|983.4|983.1|983|982.7|388
1624608190000|2021-06-25 08:03:10|||||||||200
1624608200000|2021-06-25 08:03:20|983.3|982.9|983.2|982.7|983.3|982.9|983.2|982.7|4568
1624608210000|2021-06-25 08:03:30|983.1|982.6|982.8|982.2|983.1|982.8|982.8|982.1|2282
1624608220000|2021-06-25 08:03:40|982.7||982.7||982.7||982.7||0
1624608240000|2021-06-25 08:04:00|982.8|982.3|983.4|982.9|983.4|983.2|982.8|982.3|3726
1624608250000|2021-06-25 08:04:10|983.2|982.8|983.2|982.7|983.2|982.8|983.1|982.6|0
1624608260000|2021-06-25 08:04:20|983.4|982.8|983.4|983.1|983.4|983.1|983.2|982.8|584
1624608270000|2021-06-25 08:04:30||983||982.9||983||982.8|0
1624608290000|2021-06-25 08:04:50|983.3|982.8|983|982.8|983.3|982.8|983|982.6|2000
1624608300000|2021-06-25 08:05:00|983.2|982.7|983.1|982.5|983.2|982.7|983.1|982.5|2
1624608310000|2021-06-25 08:05:10|983|982.4|983.2|982.8|983.2|982.9|982.9|982.3|6124
1624608360000|2021-06-25 08:06:00|983.1|982.7|983.2|982.6|983.2|982.8|982.9|982.4|2345
1624608370000|2021-06-25 08:06:10|983.1|982.7|980.5|980|983.2|982.9|980.5|980|37123
1624608380000|2021-06-25 08:06:20|980.3|979.9|979.7|979.2|980.3|979.9|979.1|979|33935
1624608390000|2021-06-25 08:06:30|979.6|979.1|978.8|978.7|979.7|979.1|978.7|978|9154
1624608400000|2021-06-25 08:06:40|978.7|978.2|978.7|978.3|978.7|978.3|978.7|978.2|0
1624608410000|2021-06-25 08:06:50|978.8|978.7|978.7|978.2|978.8|978.7|978.7|978.2|7009
1624608420000|2021-06-25 08:07:00|978.6|978.1|976.5|976|978.8|978.7|976.5|976|16180
1624608430000|2021-06-25 08:07:10|976.4|976.1|977.5|976.8|978|977.5|976.1|975.4|14613
1624608440000|2021-06-25 08:07:20|977.7|977.1|977.9|977.1|978|977.4|977.7|977.1|500
1624608450000|2021-06-25 08:07:30|978.3|978|978.1|977.7|978.3|978|977.9|977.1|7883
1624608460000|2021-06-25 08:07:40|978|977.6|978.7|977.9|978.9|978.1|978|977.6|5780
1624608480000|2021-06-25 08:08:00|978.8|978|979.5|978.4|979.8|978.6|978.8|978|2223
1624608490000|2021-06-25 08:08:10|979.4|978.3|977|976.4|979.4|978.3|976.7|976|9101
1624608500000|2021-06-25 08:08:20|976.7|976.2|977.5|976.9|978|976.9|976.7|976.2|2480
1624608510000|2021-06-25 08:08:30|977.6|977.3|977.8|977.3|978.3|977.6|977.6|977.3|994
1624608520000|2021-06-25 08:08:40||977.4||977.4||977.4||977.4|0
1624608540000|2021-06-25 08:09:00|977.7|977.3|976.3|975.8|977.7|977.3|976.3|975.6|8416
1624608550000|2021-06-25 08:09:10|976.4|975.9|977|976.6|977.7|976.7|976.4|975.9|4992
1624608560000|2021-06-25 08:09:20|977.4|977|976.8|976.1|978|977|976.2|975.5|25547
1624608570000|2021-06-25 08:09:30|976.9|976.2|978|977.3|978|977.3|976.9|976.2|1005
1624608580000|2021-06-25 08:09:40|977.9|977.2|977.8|977|977.9|977.2|977.6|976.6|849
1624608590000|2021-06-25 08:09:50|977.9|977.1|978.2|977.3|978.3|977.3|977.9|977.1|0
1624608600000|2021-06-25 08:10:00|978|977.2|977.9|977.2|978|977.2|977.9|977|320
1624608610000|2021-06-25 08:10:10|978|977.3|978.2|977.2|978.6|977.5|978|977.2|2244
1624608650000|2021-06-25 08:10:50|978.1|977.1|978|976.7|978.1|977.1|978|976.7|1828
1624608690000|2021-06-25 08:11:30|977.9|976.6|977.4|976.6|977.9|976.6|977.4|976.6|674
1624608700000|2021-06-25 08:11:40|||||||||110
1624608710000|2021-06-25 08:11:50|977.3|976.3|977.1|976|977.3|976.3|977.1|975.9|2084
1624608720000|2021-06-25 08:12:00|977.2|976.1|977.2|976.2|977.4|976.2|977|976.1|700
1624608750000|2021-06-25 08:12:30|977.3|977|978|977.2|978|977.2|977.3|977|2006
1624608760000|2021-06-25 08:12:40|978.3|977.3|979.4|978.2|979.5|978.2|978.3|977.3|797
1624608770000|2021-06-25 08:12:50|979.5|978.3|979.4|978.8|979.8|978.8|979.4|978.3|673
1624608780000|2021-06-25 08:13:00|979.8|978.7|979.8|979|979.8|979.1|979.8|978.7|0
1624608790000|2021-06-25 08:13:10|980.1|979.1|980.6|979.7|980.8|979.7|980.1|979.1|1416
1624608810000|2021-06-25 08:13:30|980.5|980|980.5|979.5|980.5|980|980.5|979.4|125
1624608830000|2021-06-25 08:13:50|980.6|979.6|981.3|980.3|981.3|980.3|980.6|979.6|1029
1624608840000|2021-06-25 08:14:00|981.2|981|981.2|980.3|981.3|981|981.2|980.3|1562
1624608850000|2021-06-25 08:14:10|981.1|980.2|981|980.1|981.2|981|980.8|979.9|5450
1624608890000|2021-06-25 08:14:50|980.9|979.9|980.9|979.8|980.9|979.9|980.9|979.8|200
1624608900000|2021-06-25 08:15:00|980.8|979.7|980.2|979.5|980.8|980|980.2|979.5|200
1624608910000|2021-06-25 08:15:10|980.1|980|980.1|979.5|980.1|980|980.1|979.5|2
1624608920000|2021-06-25 08:15:20|980|979.3|979.5|978.5|980|979.3|979.5|978.5|50
1624608930000|2021-06-25 08:15:30|979.4|978.4|978.9|978.2|979.4|978.4|978.9|978.1|0
1624608940000|2021-06-25 08:15:40|978.8|978.1|978.6|977.8|978.8|978.1|978.6|977.7|0
1624608950000|2021-06-25 08:15:50|||||||||51
1624608960000|2021-06-25 08:16:00|978.5|977.6|978.2|977.2|978.5|977.6|978.2|977.2|10
1624608980000|2021-06-25 08:16:20|978.1|977.3|978.1|976.9|978.1|977.5|978.1|976.9|0
1624608990000|2021-06-25 08:16:30|||||||||30
1624609000000|2021-06-25 08:16:40||977||977.1||977.1||977|0
1624609010000|2021-06-25 08:16:50|978.2|977.2|978.2|977.2|978.2|977.2|978.2|977.2|53
1624609030000|2021-06-25 08:17:10|978.3|977.4|978.5|977.8|978.5|977.8|978.3|977.4|1276
1624609040000|2021-06-25 08:17:20|978.4|977.9|978.6|978.2|978.9|978.2|978.4|977.6|3200
1624609070000|2021-06-25 08:17:50|978.5|977.9|978.9|978|978.9|978|978.5|977.7|1353
1624609080000|2021-06-25 08:18:00||978.4||978.4||978.4||978.4|0
1624609090000|2021-06-25 08:18:10||978.2||978||978.2||978|3
1624609100000|2021-06-25 08:18:20|978.8|978.1|978.8|978|978.8|978.1|978.8|978|0
1624609110000|2021-06-25 08:18:30|978.7|977.9|978.8|977.9|978.9|978.3|978.7|977.7|678
1624609120000|2021-06-25 08:18:40|978.7|977.8|978.7|978|978.7|978|978.7|977.7|0
1624609130000|2021-06-25 08:18:50|978.8|978.1|978.8|978.2|978.8|978.2|978.8|978.1|400
1624609140000|2021-06-25 08:19:00|978.9|978.8|979.3|978.4|979.3|978.8|978.9|978.1|1000
1624609150000|2021-06-25 08:19:10|978.9|978.3|978.9|978.5|978.9|978.5|978.9|978.2|0
1624609160000|2021-06-25 08:19:20|979.1||979.1||979.1||979.1||100
1624609180000|2021-06-25 08:19:40|978.9|978.4|978.9|978.1|978.9|978.4|978.9|978.1|3941
1624609190000|2021-06-25 08:19:50|978.8|978.2|980.5|979.7|980.9|980|978.8|978.2|4042
1624609200000|2021-06-25 08:20:00|980.4|980.3|981.2|980.6|981.5|980.8|980.4|979.7|4054
1624609210000|2021-06-25 08:20:10|980.9|980.3|980.6|980|980.9|980.4|980.5|979.9|1946
1624609220000|2021-06-25 08:20:20|980.7|979.9|981.1|980.4|981.2|980.8|980.7|979.8|2227
1624609230000|2021-06-25 08:20:30|981|980.2|981.2|980.1|981.2|980.2|980.9|979.9|0
1624609270000|2021-06-25 08:21:10|981.1|980.2|980.6|979.8|981.1|980.3|980.6|979.8|1393
1624609280000|2021-06-25 08:21:20|980.7|979.9|980.7|979.9|980.7|979.9|980.7|979.9|0
1624609300000|2021-06-25 08:21:40|980.9|980|981.1|980.6|981.2|980.6|980.9|980|59
1624609330000|2021-06-25 08:22:10|981||981||981||981||0
1624609340000|2021-06-25 08:22:20|980.9||980.9||980.9||980.9||0
1624609350000|2021-06-25 08:22:30|981|980.7|982.5|981.6|982.6|981.6|981|980.5|1758
1624609360000|2021-06-25 08:22:40|982.6|981.7|982.8|982.1|982.9|982.1|982.6|981.7|0
1624609390000|2021-06-25 08:23:10|982.9|982.2|982.9|982.2|982.9|982.2|982.8|982.2|505
1624609410000|2021-06-25 08:23:30|||||||||19
1624609450000|2021-06-25 08:24:10|983.2|982.3|983.8|983|984|983|983.2|982.3|1791
1624609460000|2021-06-25 08:24:20|983.9|983.1|983.6|982.7|984.1|983.4|983.4|982.7|508
1624609470000|2021-06-25 08:24:30|983.5|982.6|983.4|982.6|983.5|982.6|983.4|982.6|0
1624609480000|2021-06-25 08:24:40|983.5|982.7|983.7|982.9|983.7|982.9|983.4|982.7|2257
1624609490000|2021-06-25 08:24:50||982.8||982.8||982.8||982.8|0
1624609500000|2021-06-25 08:25:00|983.6|983.4|983.6|982.8|983.6|983.4|983.6|982.8|500
1624609510000|2021-06-25 08:25:10|983.5|982.7|983|982|983.5|982.7|983|981.8|1399
1624609530000|2021-06-25 08:25:30|982.7|981.9|982.2|981.4|982.7|981.9|982.2|981.4|726
1624609540000|2021-06-25 08:25:40|982.1|981.3|983|982.3|983|982.3|982.1|981.2|5158
1624609550000|2021-06-25 08:25:50|982.9||982.9||982.9||982.9||0
1624609560000|2021-06-25 08:26:00|983|982.4|983.2|982.4|983.3|982.4|983|982.4|677
1624609570000|2021-06-25 08:26:10|983|982.3|983.3|982.6|983.3|982.6|982.8|982.3|13277
1624609580000|2021-06-25 08:26:20|983.5|982.8|983.7|982.9|983.7|983.3|983.3|982.8|3020
1624609590000|2021-06-25 08:26:30|983.4|983|983.7|983.4|983.7|983.4|983.4|983|122
1624609600000|2021-06-25 08:26:40|983.6|983.3|983.7|983.2|983.7|983.3|983.6|983|303
1624609610000|2021-06-25 08:26:50|983.6|983|983.7|983.3|983.7|983.3|983.6|982.8|250
1624609620000|2021-06-25 08:27:00|983.6|983.1|983.6|983.2|983.6|983.2|983.6|982.9|920
1624609630000|2021-06-25 08:27:10|983.5|983.3|983.2|982.8|983.5|983.3|983.2|982.8|700
1624609640000|2021-06-25 08:27:20|983.4|982.9|983.5|982.9|983.6|983.3|983.3|982.8|2409
1624609650000|2021-06-25 08:27:30|983.1|982.8|983.1|982.5|983.1|982.8|982.9|982.3|1686
1624609660000|2021-06-25 08:27:40||982.8||982.8||982.8||982.8|0
1624609670000|2021-06-25 08:27:50|983|982.9|983|982.9|983.1|982.9|982.9|982.5|17740
1624609680000|2021-06-25 08:28:00|983.1|982.6|982.5|982|983.1|982.6|982.5|981.9|802
1624609690000|2021-06-25 08:28:10|982.6|982.1|983.1|982.5|983.1|982.5|982.6|982.1|209
1624609700000|2021-06-25 08:28:20|983.3|982.6|983.4|983.2|983.4|983.2|983.3|982.6|100
1624609710000|2021-06-25 08:28:30|983.3|983.3|983.4|982.7|983.4|983.3|983.3|982.7|400
1624609720000|2021-06-25 08:28:40|983.3|982.8|982.1|981.5|983.3|982.9|982.1|981.4|17548
1624609740000|2021-06-25 08:29:00|982.2||982.2||982.2||982.2||0
1624609750000|2021-06-25 08:29:10|982.3||982.3||982.3||982.3||0
1624609770000|2021-06-25 08:29:30|982.4|982|983|982.5|983.1|982.5|982.4|982|3899
1624609780000|2021-06-25 08:29:40|982.9|982.2|982.8|982|982.9|982.2|982.8|982|412
1624609800000|2021-06-25 08:30:00|982.7|981.8|982.6|981.5|982.7|981.8|982.6|981.5|1035
1624609810000|2021-06-25 08:30:10|982.5|981.4|981.8|980.9|982.5|981.4|981.8|980.9|0
1624609830000|2021-06-25 08:30:30|981.7|980.8|981.2|980.4|981.7|980.8|981.2|980.4|154
1624609840000|2021-06-25 08:30:40||980.6||980.6||980.6||980.6|0
1624609850000|2021-06-25 08:30:50|981.1||981.1||981.1||981.1||130
1624609860000|2021-06-25 08:31:00|981|980.4|980.6|980|981|980.4|980.6|980|2
1624609870000|2021-06-25 08:31:10||980.1||980||980.1||980|0
1624609880000|2021-06-25 08:31:20|980.5|980.1|980.7|980|980.8|980.6|980.5|980|3415
1624609890000|2021-06-25 08:31:30|980.6|980.1|980.6|980.1|980.9|980.1|980.1|979.5|3985
1624609900000|2021-06-25 08:31:40||980.2||980.1||980.2||980.1|250
1624609910000|2021-06-25 08:31:50|980.7|980.2|981|980.4|981|980.6|980.7|980.2|2275
1624609930000|2021-06-25 08:32:10|981.2|980.5|981.6|980.8|981.7|980.8|981.2|980.5|1464
1624609960000|2021-06-25 08:32:40|981.5|980.6|981.4|980.7|981.5|980.7|981.4|980.6|0
1624609970000|2021-06-25 08:32:50|981.5||981.5||981.5||981.5||0
1624609980000|2021-06-25 08:33:00|981.4||981.4||981.4||981.4||648
1624609990000|2021-06-25 08:33:10|981.5||981.5||981.5||981.5||0
1624610000000|2021-06-25 08:33:20|981.4|980.5|981.1|980.4|981.4|980.5|981.1|980.4|430
1624610010000|2021-06-25 08:33:30||980.6||980.4||980.6||980.4|500
1624610020000|2021-06-25 08:33:40|981|980.2|980.7|980.1|981|980.2|980.7|980.1|315
1624610030000|2021-06-25 08:33:50|980.8||980.9||980.9||980.8||0
1624610040000|2021-06-25 08:34:00|980.8||980.6||980.8||980.6||0
1624610050000|2021-06-25 08:34:10|980|979.9|980|979.5|980|979.9|979.4|978.9|17433
1624610060000|2021-06-25 08:34:20|980.2|979.8|981.1|980.3|981.1|980.3|980.2|979.8|83
1624610070000|2021-06-25 08:34:30|981.2|980.4|981.5|980.5|981.5|980.5|981.2|980.4|105
1624610080000|2021-06-25 08:34:40|981.6|980.7|979.3|978.5|981.7|981|979.3|978.3|16118
1624610090000|2021-06-25 08:34:50|979.2|978.4|979|978.1|979.2|978.4|979|978.1|0
1624610110000|2021-06-25 08:35:10|978.9|977.8|978.5|977.9|978.9|978.2|978.4|977.4|857
1624610120000|2021-06-25 08:35:20|978.3|978|977.7|976.8|978.5|978|977.7|976.8|6499
1624610130000|2021-06-25 08:35:30|977.6|976.7|977.5|976.5|977.6|976.7|977.5|976.5|0
1624610140000|2021-06-25 08:35:40||976.7||976.7||976.7||976.7|0
1624610160000|2021-06-25 08:36:00|977.6|977.1|977.1|976.5|977.7|977.2|977.1|976.2|3756
1624610170000|2021-06-25 08:36:10|976.9|976.2|976.8|976|976.9|976.2|976.8|976|26
1624610190000|2021-06-25 08:36:30|976.9|976.1|977.7|976.9|978|977.1|976.9|976.1|2778
1624610200000|2021-06-25 08:36:40|978|977|978|977.1|978|977.1|978|977|75
1624610210000|2021-06-25 08:36:50|978.1|977.2|978.6|977.5|978.6|977.5|978.1|977.2|0
1624610220000|2021-06-25 08:37:00|978.5||978.5||978.5||978.5||0
1624610230000|2021-06-25 08:37:10|978.4||978.4||978.4||978.4||0
1624610240000|2021-06-25 08:37:20|978.7|978|978.9|978.1|978.9|978.1|978.7|978|75
1624610250000|2021-06-25 08:37:30||978.2||978.2||978.2||978.2|0
1624610280000|2021-06-25 08:38:00|978.8||978.8||978.8||978.8||0
1624610290000|2021-06-25 08:38:10|978.9|978.8|978.9|978.2|978.9|978.8|978.9|978.2|6231
1624610320000|2021-06-25 08:38:40|978.8|978.3|978.9|978.3|978.9|978.3|978.8|978.2|106
1624610340000|2021-06-25 08:39:00|978.8|978.4|978.8|978.5|978.8|978.5|978.8|978.2|154
1624610360000|2021-06-25 08:39:20||978.2||978.2||978.2||978.2|250
1624610370000|2021-06-25 08:39:30|978.7||978.7||978.7||978.7||0
1624610390000|2021-06-25 08:39:50||978.4||978.4||978.4||978.4|0
1624610400000|2021-06-25 08:40:00|978.6|978.2|978.1|977.7|978.6|978.2|978.1|977.7|5825
1624610420000|2021-06-25 08:40:20|978.2|977.8|978.5|978|978.7|978|978.1|977.8|1775
1624610440000|2021-06-25 08:40:40|||||||||20
1624610450000|2021-06-25 08:40:50||977.8||977.8||977.9||977.8|0
1624610460000|2021-06-25 08:41:00||977.7||977.7||977.8||977.7|0
1624610480000|2021-06-25 08:41:20|978.4||978.4||978.4||978.2||0
1624610490000|2021-06-25 08:41:30|978.3|977.5|977.8|977.4|978.3|977.6|977.6|977.3|561
1624610500000|2021-06-25 08:41:40|978|977.5|977.7|977.4|978.3|977.7|977.7|977.3|58
1624610510000|2021-06-25 08:41:50|977.6|977.3|977.3|976.5|977.6|977.3|977.3|976.5|1176
1624610520000|2021-06-25 08:42:00|977.2|976.4|976.9|976.2|977.2|976.4|976.9|976|221
1624610530000|2021-06-25 08:42:10||976.3||976.3||976.3||976.3|0
1624610540000|2021-06-25 08:42:20|977|976.6|977.7|977|977.7|977|977|976.6|667
1624610550000|2021-06-25 08:42:30|977.6||977.5||977.6||977.5||0
1624610560000|2021-06-25 08:42:40|977.6||977.7||977.7||977.6||0
1624610570000|2021-06-25 08:42:50||977.1||977.1||977.1||977.1|0
1624610580000|2021-06-25 08:43:00|977.8|977.2|977.9|977.4|978|977.9|977.8|977.2|8000
1624610590000|2021-06-25 08:43:10|977.8|977.3|977.4|976.7|977.8|977.3|977.4|976.7|1134
1624610610000|2021-06-25 08:43:30|977.6|976.9|977.4|976.9|977.8|977.1|977.4|976.9|1339
1624610620000|2021-06-25 08:43:40|977.7|976.8|977.4|977|977.9|977|977.4|976.7|50
1624610630000|2021-06-25 08:43:50||977.1||976.9||977.1||976.9|0
1624610650000|2021-06-25 08:44:10|977.7|977|977.9|977.1|978|977.4|977.4|977|252
1624610660000|2021-06-25 08:44:20|977.8|976.9|977.3|976.6|977.8|976.9|977.3|976.6|705
1624610700000|2021-06-25 08:45:00|977.4|977|977.5|977|977.7|977|977.4|977|0
1624610720000|2021-06-25 08:45:20|977.3|976.7|977.3|976.6|977.3|976.7|977.2|976.6|218
1624610730000|2021-06-25 08:45:30|977.2||977.2||977.2||977.2||200
1624610740000|2021-06-25 08:45:40|977.1|977|977|976.6|977.1|977|977|976.6|32
1624610750000|2021-06-25 08:45:50|976.9|976.3|976.8|976.2|976.9|976.3|976.8|976.2|4275
1624610760000|2021-06-25 08:46:00|976.9||976.9||976.9||976.9||410
1624610770000|2021-06-25 08:46:10|976.8|976.5|976.8|976.5|976.8|976.5|976.8|976.5|0
1624610780000|2021-06-25 08:46:20|976.9|976.6|976.9|976.5|976.9|976.6|976.8|976.5|493
1624610820000|2021-06-25 08:47:00|977.1|976.3|977.2|976.6|977.2|976.6|977.1|976.3|1113
1624610840000|2021-06-25 08:47:20||977||977||977||977|0
1624610850000|2021-06-25 08:47:30|977.3|977.1|978|977.4|978|977.4|977.3|977.1|208
1624610860000|2021-06-25 08:47:40|978.1||978.3||978.3||978.1||1000
1624610870000|2021-06-25 08:47:50|978.4|978.3|978.5|977.8|978.6|978.3|978.4|977.5|2500
1624610890000|2021-06-25 08:48:10|978.4|978|978.5|978|978.5|978|978.4|978|0
1624610900000|2021-06-25 08:48:20|978.7|978.1|979.3|978.5|979.3|978.5|978.7|978.1|187
1624610910000|2021-06-25 08:48:30|979.2|978.6|981.6|980.8|981.7|980.8|979.2|978.6|19461
1624610920000|2021-06-25 08:48:40||980.7||980.7||980.7||980.7|0
1624610940000|2021-06-25 08:49:00|981.5|980.5|981.4|980.5|981.5|980.5|981.4|980.5|0
1624610960000|2021-06-25 08:49:20|981.3|980.4|981.2|980.4|981.3|980.4|981.2|980.3|560
1624610970000|2021-06-25 08:49:30|981.3||981.3||981.3||981.3||0
1624611000000|2021-06-25 08:50:00|980.7|980.5|982.1|981|982.1|981.1|980.7|980.5|5670
1624611020000|2021-06-25 08:50:20|982||981.7||982||981.6||0
1624611040000|2021-06-25 08:50:40|981.6|981.1|981.7|981.1|981.7|981.1|981.5|981|1714
1624611060000|2021-06-25 08:51:00||981||981.1||981.1||980.9|1000
1624611070000|2021-06-25 08:51:10||981.2||981.2||981.2||981.2|0
1624611100000|2021-06-25 08:51:40||981.1||981.1||981.1||981.1|0
1624611110000|2021-06-25 08:51:50|981.6|981|981.6|980.9|981.6|981|981.6|980.9|0
1624611120000|2021-06-25 08:52:00||980.8||980.7||980.9||980.7|0
1624611150000|2021-06-25 08:52:30|981.5|980.6|981.2|980.3|981.5|980.6|981.2|980.3|0
1624611180000|2021-06-25 08:53:00|981.1|980.1|981|980.1|981.1|980.1|981|980.1|0
1624611190000|2021-06-25 08:53:10|980.9|980|980.3|979.5|980.9|980|980.3|979.5|1071
1624611200000|2021-06-25 08:53:20|980.2|979.6|980.2|979.5|980.2|979.7|980.2|979.5|230
1624611250000|2021-06-25 08:54:10|980.1|979.4|980.2|979.4|980.2|979.4|980|979.3|1213
1624611270000|2021-06-25 08:54:30|980.1|979.3|980.1|979.4|980.2|979.4|980|979.3|964
1624611280000|2021-06-25 08:54:40|980|979.3|980.1|979.6|980.1|979.6|980|979.3|0
1624611290000|2021-06-25 08:54:50|980|979.5|980.1|979.4|980.1|979.5|980|979.3|0
1624611300000|2021-06-25 08:55:00||979.5||979.4||979.5||979.3|0
1624611340000|2021-06-25 08:55:40|980|979.3|979.8|978.9|980|979.3|979.8|978.9|300
1624611380000|2021-06-25 08:56:20|979.7|978.7|979.4|978.7|979.7|979|979.4|978.7|1003
1624611390000|2021-06-25 08:56:30|979.3|978.6|978.8|978.1|979.3|978.6|978.8|978.1|0
1624611440000|2021-06-25 08:57:20|978.7|978|978.7|978|978.7|978|978.7|978|0
1624611460000|2021-06-25 08:57:40||978.1||978.1||978.1||978.1|0
1624611480000|2021-06-25 08:58:00||978||978||978||978|0
1624611520000|2021-06-25 08:58:40|978.8|978.1|979.5|978.7|979.5|979|978.8|978.1|2935
1624611530000|2021-06-25 08:58:50|979.7||979.7||979.7||979.7||0
1624611540000|2021-06-25 08:59:00|979.9|979.7|979.7|979.1|980.1|979.7|979.6|978.9|12499
1624611580000|2021-06-25 08:59:40|979.8|979.2|980.1|979.3|980.1|979.3|979.8|979.2|200
1624611600000|2021-06-25 09:00:00|980.3|979.5|981.1|980.2|981.3|980.2|980.3|979.5|1393
1624611630000|2021-06-25 09:00:30|981.3|980.3|980.9|980.1|981.5|980.4|980.9|980.1|8051
1624611640000|2021-06-25 09:00:40|980.8||980.8||980.8||980.8||0
1624611650000|2021-06-25 09:00:50|980.7|979.9|980.6|979.9|980.7|979.9|980.6|979.9|1655
1624611660000|2021-06-25 09:01:00|980.5|979.7|979.5|978.8|980.5|979.7|978.8|978.1|7065
1624611670000|2021-06-25 09:01:10|979.4||979.6||979.6||979.4||0
1624611680000|2021-06-25 09:01:20|979.7||979.7||979.7||979.7||0
1624611690000|2021-06-25 09:01:30||978.9||978.9||978.9||978.9|4
1624611700000|2021-06-25 09:01:40|979.8|979|979.8|979.4|979.9|979.4|979.8|979|952
1624611710000|2021-06-25 09:01:50|979.9|979.5|979.9|979.4|980.1|979.5|979.8|979.4|1472
1624611740000|2021-06-25 09:02:20|980|979.5|980.1|979.4|980.3|979.5|980|979.4|273
1624611780000|2021-06-25 09:03:00|980.2||980.2||980.3||980.2||0
1624611790000|2021-06-25 09:03:10|980.1||980||980.1||979.8||0
1624611800000|2021-06-25 09:03:20|979.9||979.8||979.9||979.8||0
1624611810000|2021-06-25 09:03:30|980.1|979.5|980.4|979.7|980.7|980.1|980|979.5|978
1624611830000|2021-06-25 09:03:50|980.3|979.6|980.2|979.5|980.3|979.6|980.2|979.5|0
1624611840000|2021-06-25 09:04:00||979.4||979.4||979.4||979.4|0
1624611900000|2021-06-25 09:05:00|980.1|980|980.3|979.5|980.3|980|980.1|979.4|250
1624611910000|2021-06-25 09:05:10|980.4|980|980.4|980|980.5|980|980.4|980|0
1624611920000|2021-06-25 09:05:20|980.3|979.7|980.3|979.7|980.3|979.7|980.1|979.7|490
1624611930000|2021-06-25 09:05:30|980.2||980.1||980.2||980.1||0
1624611940000|2021-06-25 09:05:40|980|979.5|979.8|979.1|980.1|979.9|979.8|979.1|3635
1624611960000|2021-06-25 09:06:00|979.7|979|979.6|978.9|979.7|979|979.6|978.9|0
1624611980000|2021-06-25 09:06:20||979||979||979||979|0
1624612020000|2021-06-25 09:07:00|979.5|978.7|979.4|978.7|979.5|978.7|979.4|978.7|3
1624612040000|2021-06-25 09:07:20|979.5||979.5||979.5||979.5||0
1624612050000|2021-06-25 09:07:30|979.6|978.8|979.5|978.7|979.6|979|979.5|978.7|0
1624612060000|2021-06-25 09:07:40||978.8||978.8||978.8||978.8|150
1624612070000|2021-06-25 09:07:50|979.6|979.4|979.4|978.7|979.6|979.4|979.4|978.7|1000
1624612080000|2021-06-25 09:08:00|979.3|978.6|979.1|978.3|979.3|978.6|979.1|978.3|0
1624612090000|2021-06-25 09:08:10|979|978.2|978.7|978|979|978.2|978.7|978|0
1624612130000|2021-06-25 09:08:50||978.1||978.1||978.1||978.1|0
1624612140000|2021-06-25 09:09:00|978.6|978.3|978.7|978|978.7|978.5|978.6|978|300
1624612150000|2021-06-25 09:09:10|978.6||978.6||978.6||978.6||0
1624612180000|2021-06-25 09:09:40|||||||||10
1624612210000|2021-06-25 09:10:10|978.5|977.9|978.3|977.5|978.5|977.9|978.3|977.5|2086
1624612220000|2021-06-25 09:10:20|978.2|977.4|978.1|977.3|978.2|977.4|978.1|977.3|0
1624612230000|2021-06-25 09:10:30|978||978||978||977.9||100
1624612240000|2021-06-25 09:10:40|977.9||977.9||977.9||977.9||0
1624612270000|2021-06-25 09:11:10|978|977.4|977.6|977|978|977.6|977.6|977|4263
1624612320000|2021-06-25 09:12:00|977.7|977.1|977.6|977.3|977.9|977.3|977.6|977|1184
1624612340000|2021-06-25 09:12:20|977.7|977.4|978|977.6|978|977.6|977.6|977.4|532
1624612360000|2021-06-25 09:12:40|978.2|977.7|978.5|978|978.7|978.1|978.2|977.7|1047
1624612370000|2021-06-25 09:12:50|978.4|978.1|978.4|978.2|978.5|978.2|978.4|978.1|846
1624612400000|2021-06-25 09:13:20|978.5|978|978.8|978.7|978.8|978.7|978.5|978|551
1624612410000|2021-06-25 09:13:30|979|978.4|979.1|978.3|979.1|978.4|979|978.3|0
1624612430000|2021-06-25 09:13:50|979.2|978.7|978.7|978.2|979.5|978.8|978.7|978.1|8707
1624612440000|2021-06-25 09:14:00|978.6|978.1|978.5|977.9|978.6|978.2|978.5|977.9|213
1624612450000|2021-06-25 09:14:10|978.7|978|979.1|978.5|979.1|978.5|978.7|978|612
1624612460000|2021-06-25 09:14:20|979.3|978.6|980|979.5|980|979.5|979.3|978.5|1413
1624612470000|2021-06-25 09:14:30|980.1|979.6|980.8|980.2|980.9|980.2|980.1|979.6|922
1624612480000|2021-06-25 09:14:40|980.9||981||981.1||980.9||0
1624612490000|2021-06-25 09:14:50||980.3||980.3||980.3||980.3|0
1624612510000|2021-06-25 09:15:10|980.9|980.2|980.4|979.7|980.9|980.2|980.1|979.5|2114
1624612520000|2021-06-25 09:15:20|980.3|979.5|980.2|979.5|980.3|979.5|980.2|979.5|0
1624612540000|2021-06-25 09:15:40|980.3|979.7|980.3|979.7|980.3|979.7|980.3|979.7|0
1624612550000|2021-06-25 09:15:50|980.5|979.8|981.6|980.9|981.7|980.9|980.5|979.7|1193
1624612560000|2021-06-25 09:16:00|981.7|981|981.3|980.7|981.7|981|981.2|980.6|37
1624612570000|2021-06-25 09:16:10|981.2||981.2||981.2||981.2||0
1624612610000|2021-06-25 09:16:50|981.3|980.8|982.3|981.5|982.3|981.5|981.3|980.8|1489
1624612620000|2021-06-25 09:17:00|982.2|981.4|982|981.3|982.2|981.5|982|981.3|0
1624612640000|2021-06-25 09:17:20|981.9|981.2|982|981.3|982|981.3|981.8|981.1|0
1624612650000|2021-06-25 09:17:30|981.9||981.9||981.9||981.9||0
1624612660000|2021-06-25 09:17:40|981.8|981.2|981.9|981.1|981.9|981.2|981.6|980.9|969
1624612690000|2021-06-25 09:18:10|981.8|980.9|981.7|980.9|981.8|980.9|981.7|980.9|0
1624612700000|2021-06-25 09:18:20|981.6||981.5||981.6||981.4||0
1624612710000|2021-06-25 09:18:30|981.4|980.7|981.3|980.8|981.4|980.8|981.3|980.7|0
1624612720000|2021-06-25 09:18:40|981.5|980.9|981.7|981.1|981.7|981.1|981.5|980.9|2000
1624612730000|2021-06-25 09:18:50|981.9|981.2|982|981.3|982.1|981.3|981.7|981.1|250
1624612740000|2021-06-25 09:19:00|981.9|981.1|981.5|980.7|981.9|981.3|981.4|980.7|887
1624612750000|2021-06-25 09:19:10|981.4||981.4||981.4||981.4||0
1624612770000|2021-06-25 09:19:30|981.3|980.6|981.2|980.5|981.3|980.6|981.2|980.5|0
1624612780000|2021-06-25 09:19:40|981.1||981.1||981.1||981.1||0
1624612790000|2021-06-25 09:19:50|981.2||981.3||981.3||981.2||0
1624612800000|2021-06-25 09:20:00|981.4|980.6|981.3|980.4|981.5|981.1|981|980.3|1183
1624612810000|2021-06-25 09:20:10|981.2|980.3|981|980.3|981.2|980.3|981|980.3|0
1624612840000|2021-06-25 09:20:40|981.1|980.4|981.3|980.4|981.3|980.4|981.1|980.4|0
1624612850000|2021-06-25 09:20:50|981.2|980.3|981|980.3|981.2|980.3|980.9|980.3|0
1624612860000|2021-06-25 09:21:00|980.9|980.2|980.6|980|980.9|980.2|980.5|980|0
1624612870000|2021-06-25 09:21:10|980|979.9|979.8|979.1|980|979.9|979.8|979.1|30306
1624612880000|2021-06-25 09:21:20|979.9|979.8|980.4|979.8|980.5|979.8|979.9|979.8|2228
1624612890000|2021-06-25 09:21:30|||||||||80
1624612900000|2021-06-25 09:21:40||979.9||979.9||979.9||979.9|0
1624612920000|2021-06-25 09:22:00|980.3|979.8|980.3|979.8|980.3|979.8|980.3|979.8|0
1624612950000|2021-06-25 09:22:30|980.2|980|979.8|979.3|980.2|980|979.8|979.3|8083
1624612960000|2021-06-25 09:22:40||979.4||979.4||979.4||979.4|0
1624612980000|2021-06-25 09:23:00||979.5||979.5||979.5||979.5|0
1624612990000|2021-06-25 09:23:10|980|979.6|980.3|979.7|980.3|979.8|980|979.5|1237
1624613010000|2021-06-25 09:23:30|980.2|979.5|980.2|979.5|980.2|979.5|980.2|979.5|0
1624613020000|2021-06-25 09:23:40||979.6||979.6||979.6||979.6|0
1624613040000|2021-06-25 09:24:00|980.3||980.3||980.3||980.3||0
1624613050000|2021-06-25 09:24:10||979.7||979.7||979.7||979.7|0
1624613060000|2021-06-25 09:24:20|980.2|979.6|980.3|979.5|980.3|980|980.1|979.5|250
1624613080000|2021-06-25 09:24:40||979.6||979.8||979.8||979.6|0
1624613090000|2021-06-25 09:24:50||979.7||979.7||979.8||979.7|0
1624613100000|2021-06-25 09:25:00|980.2|979.6|980.2|979.5|980.2|979.7|980.2|979.5|1517
1624613130000|2021-06-25 09:25:30|980.1|979.4|980|979.3|980.1|979.4|980|979.1|1618
1624613140000|2021-06-25 09:25:40|980.1|979.4|980.3|979.9|980.3|979.9|980.1|979.4|100
1624613150000|2021-06-25 09:25:50||979.7||979.5||979.7||979.5|400
1624613160000|2021-06-25 09:26:00|980.5|980.4|980.4|979.7|980.5|980.4|980.4|979.7|2300
1624613170000|2021-06-25 09:26:10|980.3|979.6|980.3|979.7|980.3|979.7|979.9|979.5|1585
1624613180000|2021-06-25 09:26:20|980.4|980|980.5|979.9|980.9|980.2|980.4|979.7|3295
1624613190000|2021-06-25 09:26:30|980.6|980|980.6|980|980.7|980|980.6|980|0
1624613210000|2021-06-25 09:26:50|980.5|979.9|980.1|979.5|980.5|979.9|980.1|979.5|0
1624613220000|2021-06-25 09:27:00|980.2|979.7|980.2|979.8|980.2|979.8|980.2|979.7|101
1624613230000|2021-06-25 09:27:10|980.4|979.9|980.9|980.2|980.9|980.2|980.4|979.9|808
1624613240000|2021-06-25 09:27:20|980.7|980.3|981.5|980.9|981.5|980.9|980.7|980.3|2592
1624613250000|2021-06-25 09:27:30||981||981.1||981.1||981|0
1624613260000|2021-06-25 09:27:40||981||981||981||981|0
1624613280000|2021-06-25 09:28:00|981.7|981.1|981.9|981.1|981.9|981.1|981.7|981.1|496
1624613290000|2021-06-25 09:28:10|981.8||981.8||981.8||981.8||30
1624613300000|2021-06-25 09:28:20|981.9|981.2|981.7|981.2|981.9|981.2|981.7|981.2|200
1624613310000|2021-06-25 09:28:30|981.6|981.1|981.6|981.1|981.6|981.1|981.6|981.1|0
1624613320000|2021-06-25 09:28:40|981.2|981|981.5|980.9|981.7|981|980.9|980.8|25786
1624613330000|2021-06-25 09:28:50|981.4|981|981.4|981|981.4|981|981.4|981|0
1624613350000|2021-06-25 09:29:10|981.7|981.1|981.2|980.5|982.1|981.4|981.2|980.5|3437
1624613360000|2021-06-25 09:29:20|981.1|980.6|980.8|980.3|981.1|980.6|980.8|980.3|2
1624613380000|2021-06-25 09:29:40||980.2||980.1||980.2||980.1|0
1624613400000|2021-06-25 09:30:00|980.9|980.2|980.6|980.1|980.9|980.3|980.6|980.1|1156
1624613410000|2021-06-25 09:30:10|980.5|979.9|980.3|979.7|980.5|979.9|980.3|979.7|849
1624613420000|2021-06-25 09:30:20|980.2|979.5|980.2|979.5|980.2|979.5|980.2|979.5|0
1624613430000|2021-06-25 09:30:30|980.3|979.6|980.9|980.2|980.9|980.2|980.3|979.6|1673
1624613440000|2021-06-25 09:30:40|980.8||980.8||980.8||980.8||0
1624613450000|2021-06-25 09:30:50|980.9|980.3|981.5|980.9|981.5|980.9|980.9|980.3|2080
1624613460000|2021-06-25 09:31:00|981.6|980.8|981.7|980.9|981.7|980.9|981.6|980.8|0
1624613480000|2021-06-25 09:31:20|981.9|981|982.1|981.3|982.1|981.3|981.9|981|0
1624613490000|2021-06-25 09:31:30|982.2||981.9||982.3||981.9||0
1624613500000|2021-06-25 09:31:40|982.1|981.9|983.1|982.2|983.1|982.2|982.1|981.9|540
1624613510000|2021-06-25 09:31:50|983|982.1|982.2|981.5|983|982.1|982.2|981.5|10472
1624613520000|2021-06-25 09:32:00|982.3|981.6|982.5|981.8|982.5|981.8|982.3|981.6|0
1624613530000|2021-06-25 09:32:10|982.6|981.9|984.5|983.8|984.6|984|982.6|981.9|9783
1624613540000|2021-06-25 09:32:20|984.6|983.7|983.9|983.3|984.6|983.7|983.9|983.3|104
1624613550000|2021-06-25 09:32:30|983.8|983.1|983.5|982.7|983.8|983.1|983.4|982.7|847
1624613560000|2021-06-25 09:32:40|983.4|982.8|983.4|982.7|983.4|982.8|983.4|982.7|1000
1624613570000|2021-06-25 09:32:50|983.5|982.8|983.4|982.7|983.5|982.8|983.4|982.7|0
1624613580000|2021-06-25 09:33:00|983.5||983.4||983.5||983.4||0
1624613590000|2021-06-25 09:33:10|983.5||983.5||983.5||983.5||0
1624613620000|2021-06-25 09:33:40|983.4|982.8|983.5|982.8|983.5|982.8|983.4|982.8|0
1624613640000|2021-06-25 09:34:00|983.6|982.9|983.9|983.3|983.9|983.3|983.6|982.9|960
1624613650000|2021-06-25 09:34:10|984.1|983.4|984.5|983.8|984.6|983.8|984.1|983.4|509
1624613660000|2021-06-25 09:34:20|984.4|983.9|984.3|983.8|984.4|983.9|984.3|983.8|0
1624613680000|2021-06-25 09:34:40|984.4||984.5||984.6||984.4||0
1624613690000|2021-06-25 09:34:50|984.4||984.3||984.4||984.3||0
1624613700000|2021-06-25 09:35:00|||||||||10
1624613710000|2021-06-25 09:35:10|984.2|983.7|983.6|983.1|984.2|983.7|983.6|983.1|1031
1624613720000|2021-06-25 09:35:20|983.7|983.2|984.2|983.5|984.2|983.5|983.7|983.2|0
1624613730000|2021-06-25 09:35:30|984.3|983.6|984.3|983.7|984.3|983.7|984.3|983.6|0
1624613740000|2021-06-25 09:35:40|984.5|983.8|984.8|984.1|984.9|984.1|984.5|983.8|159
1624613750000|2021-06-25 09:35:50||984||983.9||984||983.9|0
1624613760000|2021-06-25 09:36:00|984.7|983.7|984.4|983.7|984.7|983.7|984.2|983.7|1
1624613770000|2021-06-25 09:36:10|984.5||984.3||984.5||984.3||0
1624613780000|2021-06-25 09:36:20|984.2|983.5|984.1|983.5|984.2|983.5|984.1|983.5|232
1624613790000|2021-06-25 09:36:30|984||984.1||984.1||984||34
1624613800000|2021-06-25 09:36:40|984.2||984.1||984.3||984.1||0
1624613820000|2021-06-25 09:37:00|984.2|983.6|984.5|983.7|984.5|983.7|984.2|983.6|0
1624613840000|2021-06-25 09:37:20|984.3|983.8|984.7|984.1|985|984.5|984.3|983.8|14409
1624613850000|2021-06-25 09:37:30|984.6||984.6||984.6||984.6||0
1624613860000|2021-06-25 09:37:40||984.3||984.3||984.3||984.3|0
1624613920000|2021-06-25 09:38:40|984.9|984.4|985|984.6|985|984.6|984.9|984.4|510
1624613930000|2021-06-25 09:38:50||984.7||984.6||984.7||984.6|50
1624613940000|2021-06-25 09:39:00|985.2|984.7|985.6|985|985.7|985|985.2|984.7|2499
1624614000000|2021-06-25 09:40:00|985.5|984.9|985|984.5|985.5|984.9|985|984.5|1770
1624614010000|2021-06-25 09:40:10|984.9|984.4|984.9|984.3|984.9|984.4|984.9|984.3|0
1624614040000|2021-06-25 09:40:40|985|984.4|984.6|983.9|985|984.4|984|983.7|12559
1624614060000|2021-06-25 09:41:00|984.7|984|984.8|984.1|984.8|984.1|984.7|984|0
1624614090000|2021-06-25 09:41:30|984.9|984.2|985.3|984.7|985.6|984.8|984.9|984.2|715
1624614100000|2021-06-25 09:41:40||984.8||984.8||984.8||984.8|0
1624614110000|2021-06-25 09:41:50|985.5|985|985.9|985.3|986.1|985.3|985.5|985|347
1624614120000|2021-06-25 09:42:00|985.8|985.2|985|984.3|985.8|985.2|984.8|984.3|15281
1624614130000|2021-06-25 09:42:10|984.9|984.2|984.9|984.4|984.9|984.4|984.7|984.1|686
1624614140000|2021-06-25 09:42:20|985.1|984.5|985.5|984.8|985.6|984.8|985.1|984.5|422
1624614160000|2021-06-25 09:42:40|985.4|984.7|985|984.3|985.4|984.7|984.7|984.1|2794
1624614170000|2021-06-25 09:42:50|984.9|984.2|984.5|983.9|984.9|984.2|984.5|983.9|994
1624614180000|2021-06-25 09:43:00|984.4|983.8|983.8|983.2|984.4|983.8|983.8|983.1|232
1624614210000|2021-06-25 09:43:30|983.7|983.1|983.5|982.9|983.7|983.1|983.5|982.9|3
1624614250000|2021-06-25 09:44:10|983.4|982.7|983.7|983|983.7|983.1|983.3|982.7|2719
1624614260000|2021-06-25 09:44:20|983.6|982.9|983.6|983|983.6|983|983.6|982.9|0
1624614270000|2021-06-25 09:44:30|983.8|983.1|983.8|983.3|983.8|983.3|983.8|983.1|0
1624614290000|2021-06-25 09:44:50||983.2||983.2||983.2||983.1|0
1624614300000|2021-06-25 09:45:00||983.1||983.1||983.1||983.1|0
1624614310000|2021-06-25 09:45:10|983.7|983|983.5|982.7|983.7|983|983.5|982.7|0
1624614350000|2021-06-25 09:45:50||982.8||982.9||982.9||982.8|0
1624614370000|2021-06-25 09:46:10|983.4|983|983.3|982.7|983.4|983|983.3|982.7|792
1624614390000|2021-06-25 09:46:30|983.2|982.5|983.1|982.3|983.2|982.5|983.1|982.3|180
1624614410000|2021-06-25 09:46:50|983.3|982.5|983.3|982.6|983.3|982.6|983.3|982.5|102
1624614420000|2021-06-25 09:47:00|983.4|982.7|983.4|982.7|983.4|982.7|983.4|982.7|0
1624614430000|2021-06-25 09:47:10|983.3|982.6|983.1|982.5|983.3|982.6|983.1|982.5|46
1624614440000|2021-06-25 09:47:20|983.2|982.8|983.3|982.8|983.4|982.8|983.2|982.8|265
1624614450000|2021-06-25 09:47:30|983.4|983|983.5|983|983.5|983|983.4|983|0
1624614490000|2021-06-25 09:48:10|983.4|982.9|983.5|982.9|983.5|982.9|983.4|982.8|955
1624614520000|2021-06-25 09:48:40||983||983||983||983|0
1624614530000|2021-06-25 09:48:50|983.4|982.9|983.4|982.9|983.4|982.9|983.4|982.9|0
1624614540000|2021-06-25 09:49:00|983.3|982.8|983.4|982.8|983.4|982.8|983.2|982.8|0
1624614550000|2021-06-25 09:49:10|983.2|982.9|983.3|982.8|983.4|982.9|983.2|982.8|416
1624614580000|2021-06-25 09:49:40|983.4|983|983.2|982.8|983.4|983|983.2|982.8|700
1624614590000|2021-06-25 09:49:50|983.1|982.9|983.7|983.4|983.7|983.5|983|982.8|4693
1624614600000|2021-06-25 09:50:00||983.3||983.1||983.3||983|0
1624614630000|2021-06-25 09:50:30|983.6|983|983.6|982.9|983.6|983|983.6|982.9|0
1624614640000|2021-06-25 09:50:40|983.7|983|983.7|983|983.7|983|983.6|983|0
1624614650000|2021-06-25 09:50:50||983.1||983.2||983.2||983.1|0
1624614660000|2021-06-25 09:51:00||983.1||983.2||983.2||983.1|0
1624614670000|2021-06-25 09:51:10|983.9|983.3|984.2|983.8|984.3|983.8|983.9|983.3|203
1624614680000|2021-06-25 09:51:20|984.3|983.9|984.9|984.1|984.9|984.1|984.3|983.9|125
1624614690000|2021-06-25 09:51:30|984.8|984.2|984.8|984.2|984.8|984.2|984.7|984.2|0
1624614700000|2021-06-25 09:51:40||984.3||984.3||984.3||984.3|0
1624614710000|2021-06-25 09:51:50||984.2||984.4||984.4||984.2|0
1624614720000|2021-06-25 09:52:00|985.1|984.3|985.6|984.9|985.7|984.9|985.1|984.3|99
1624614730000|2021-06-25 09:52:10|985.5||985.5||985.5||985.5||35
1624614740000|2021-06-25 09:52:20||985||985||985||985|0
1624614760000|2021-06-25 09:52:40|985.6|985.1|986.2|985.6|986.2|985.6|985.6|985.1|186
1624614770000|2021-06-25 09:52:50|986.1|985.4|985.9|985.2|986.1|985.4|985.7|985.1|3
1624614780000|2021-06-25 09:53:00||985.3||985.3||985.3||985.3|0
1624614790000|2021-06-25 09:53:10|985.8|985.2|985.8|985.1|985.8|985.2|985.8|985.1|0
1624614800000|2021-06-25 09:53:20|985.9|985.4|986.2|985.6|986.2|985.6|985.9|985.4|0
1624614810000|2021-06-25 09:53:30|986.3|985.7|986.4|985.7|986.4|985.7|986.3|985.7|0
1624614820000|2021-06-25 09:53:40|986.5|985.8|986.5|986|986.7|986|986.5|985.8|0
1624614840000|2021-06-25 09:54:00||986.1||986||986.1||986|5
1624614850000|2021-06-25 09:54:10|986.7|986.1|987.3|986.7|987.6|986.7|986.7|986.1|1208
1624614860000|2021-06-25 09:54:20|987.2|986.6|987.2|986.5|987.3|986.6|987.1|986.5|0
1624614870000|2021-06-25 09:54:30|987.1|986.6|987.3|986.7|987.3|986.7|987.1|986.6|469
1624614880000|2021-06-25 09:54:40|987.2|986.6|986.7|986|987.2|986.6|986.5|986|1185
1624614890000|2021-06-25 09:54:50|986.6||986.5||986.6||986.5||100
1624614910000|2021-06-25 09:55:10|986.4|985.8|986.1|985.5|986.4|985.8|986.1|985.5|40
1624614920000|2021-06-25 09:55:20|986|985.4|985.9|985.1|986|985.4|985.9|985.1|400
1624614950000|2021-06-25 09:55:50|985.8|985.2|986.1|985.2|986.1|985.2|985.8|985.2|91
1624614960000|2021-06-25 09:56:00|986|985.3|985.9|985.3|986|985.3|985.9|985.3|0
1624614970000|2021-06-25 09:56:10|986||986.1||986.1||986||0
1624614990000|2021-06-25 09:56:30|986.2|985.4|986.4|985.5|986.4|985.5|986.2|985.4|0
1624615000000|2021-06-25 09:56:40||985.6||985.7||985.7||985.6|0
1624615010000|2021-06-25 09:56:50|986.3|985.6|986.3|985.5|986.3|985.6|986.3|985.5|0
1624615020000|2021-06-25 09:57:00|986.2|985.6|986.2|985.6|986.2|985.6|986.2|985.6|0
1624615050000|2021-06-25 09:57:30|986.1|985.3|985.9|985.1|986.1|985.3|985.9|985.1|3
1624615060000|2021-06-25 09:57:40|986|985.3|985.8|985.1|986.1|985.3|985.8|985.1|0
1624615070000|2021-06-25 09:57:50|985.9||985.9||986||985.9||0
1624615080000|2021-06-25 09:58:00|986|985.2|986|985.3|986.1|985.3|986|985.2|283
1624615090000|2021-06-25 09:58:10|985.9|985.2|985.9|985.1|985.9|985.2|985.9|985.1|0
1624615100000|2021-06-25 09:58:20|985.8|985.2|985.9|985.2|985.9|985.2|985.7|985.2|0
1624615110000|2021-06-25 09:58:30|985.8||985.6||985.8||985.6||0
1624615120000|2021-06-25 09:58:40|985.5|985|985.2|984.7|985.5|985|985.2|984.7|250
1624615130000|2021-06-25 09:58:50|985.1|985|985.2|984.7|985.2|985|985.1|984.7|150
1624615140000|2021-06-25 09:59:00|985.1||985.1||985.1||985.1||0
1624615150000|2021-06-25 09:59:10|985||985||985||985||0
1624615160000|2021-06-25 09:59:20|984.9|984.5|984.6|983.9|984.9|984.5|984.6|983.9|653
1624615170000|2021-06-25 09:59:30|984.7|984|984.9|984.1|985|984.1|984.7|984|0
1624615180000|2021-06-25 09:59:40|984.8||984.8||984.8||984.8||0
1624615190000|2021-06-25 09:59:50|984.7|984|984.7|984|984.7|984|984.7|984|0
1624615210000|2021-06-25 10:00:10|984.6|983.9|984.2|983.5|984.6|984|984.2|983.5|1002
1624615230000|2021-06-25 10:00:30|984.1||984.1||984.2||984.1||0
1624615240000|2021-06-25 10:00:40|984.2||984.1||984.2||984.1||150
1624615250000|2021-06-25 10:00:50|984.3|983.6|984.2|983.6|984.6|983.9|984.2|983.6|3101
1624615260000|2021-06-25 10:01:00|984.1|983.5|983.3|982.7|984.1|983.5|983.3|982.7|973
1624615270000|2021-06-25 10:01:10|983.2|982.6|983.2|982.5|983.2|982.6|983.2|982.5|50
1624615300000|2021-06-25 10:01:40|983.3|982.6|984|983.5|984|983.5|983.2|982.6|3590
1624615310000|2021-06-25 10:01:50|984.1||984.2||984.2||984.1||0
1624615320000|2021-06-25 10:02:00|984.3|983.7|984.4|983.7|984.5|983.7|984.3|983.7|0
1624615330000|2021-06-25 10:02:10|984.3|983.8|984.6|984|984.6|984|984.3|983.8|469
1624615350000|2021-06-25 10:02:30|984.5||984.4||984.5||984.4||0
1624615400000|2021-06-25 10:03:20|984.3|983.9|984.3|983.5|984.3|983.9|984.3|983.5|508
1624615420000|2021-06-25 10:03:40|||||||||75
1624615470000|2021-06-25 10:04:30|984.2|983.9|984.2|983.5|984.2|983.9|984.2|983.5|4150
1624615480000|2021-06-25 10:04:40|984.1|983.3|984.1|983.5|984.1|983.5|984.1|983.3|976
1624615490000|2021-06-25 10:04:50|984.8|984|984.7|984.1|984.8|984.1|984.7|983.5|7950
1624615500000|2021-06-25 10:05:00|985|984.3|985.2|984.5|985.6|984.8|984.8|984.3|1360
1624615520000|2021-06-25 10:05:20||984.4||984.5||984.5||984.4|0
1624615560000|2021-06-25 10:06:00|985.1|984.4|985.2|984.5|985.3|984.7|985|984.3|1700
1624615580000|2021-06-25 10:06:20||984.7||984.7||984.7||984.7|0
1624615630000|2021-06-25 10:07:10|985.1|984.5|984.5|983.9|985.1|984.5|984.5|983.9|694
1624615660000|2021-06-25 10:07:40|984.4|983.7|984.8|984.1|984.8|984.1|984.3|983.7|184
1624615680000|2021-06-25 10:08:00|985|984.2|985.9|985.3|986|985.3|985|984.2|1120
1624615690000|2021-06-25 10:08:10|985.8|985.4|985.7|985.1|985.8|985.4|985.7|985.1|45
1624615710000|2021-06-25 10:08:30|985.8|985.2|986.4|985.7|986.4|985.7|985.8|985.2|521
1624615730000|2021-06-25 10:08:50|986.6|985.8|986.6|985.9|986.8|985.9|986.6|985.8|0
1624615740000|2021-06-25 10:09:00|986.5|985.7|986.4|985.7|986.5|985.8|986.4|985.7|0
1624615780000|2021-06-25 10:09:40||985.9||985.9||985.9||985.9|0
1624615800000|2021-06-25 10:10:00||985.7||985.9||985.9||985.7|0
1624615820000|2021-06-25 10:10:20|986.6|986|986.8|986.1|987|986.2|986.4|986|1741
1624615840000|2021-06-25 10:10:40|986.7|986|986.7|985.9|986.7|986|986.7|985.9|0
1624615860000|2021-06-25 10:11:00|986.6|986|986.5|985.9|986.6|986|986.5|985.9|250
1624615870000|2021-06-25 10:11:10|986.4|986|986.2|985.5|986.6|986.2|986.1|985.5|4474
1624615880000|2021-06-25 10:11:20|986.1|985.3|985.9|985.3|986.1|985.3|985.9|985.3|0
1624615900000|2021-06-25 10:11:40|985.8|985.1|985.7|985.1|985.8|985.1|985.7|985.1|0
1624615920000|2021-06-25 10:12:00||985.2||985.2||985.2||985.2|310
1624615970000|2021-06-25 10:12:50||985.3||985.3||985.3||985.3|0
1624615980000|2021-06-25 10:13:00||985.2||985.2||985.2||985.2|0
1624615990000|2021-06-25 10:13:10||985.3||985.3||985.3||985.3|0
1624616000000|2021-06-25 10:13:20|986|985.4|986.9|986.3|987|986.3|986|985.4|1707
1624616030000|2021-06-25 10:13:50|987|986.4|987.1|986.4|987.2|986.4|987|986.4|0
1624616050000|2021-06-25 10:14:10|986.8|986.5|987.7|987.1|987.8|987.1|986.8|986.5|354
1624616060000|2021-06-25 10:14:20|987.8|987.2|988|987.4|988.2|987.4|987.8|987.2|0
1624616070000|2021-06-25 10:14:30|987.9||987.9||987.9||987.9||0
1624616080000|2021-06-25 10:14:40|987.8|987.3|987.6|987.1|987.8|987.3|987.6|987.1|4
1624616100000|2021-06-25 10:15:00|987.5|986.9|987.1|986.5|987.6|986.9|987.1|986.5|1367
1624616110000|2021-06-25 10:15:10|987|986.3|986.4|985.9|987|986.3|986.4|985.9|1538
1624616120000|2021-06-25 10:15:20|986.3|985.8|986.3|985.5|986.3|985.8|986.3|985.5|0
1624616140000|2021-06-25 10:15:40||985.6||985.6||985.6||985.6|0
1624616170000|2021-06-25 10:16:10||985.7||985.7||985.7||985.7|0
1624616200000|2021-06-25 10:16:40|986.4|985.8|986.8|986.5|986.8|986.5|986.4|985.8|1986
1624616220000|2021-06-25 10:17:00|987|986.6|987.1|986.5|987.4|986.6|987|986.5|75
1624616250000|2021-06-25 10:17:30|987.2||987.1||987.2||987.1||0
1624616260000|2021-06-25 10:17:40|987|986.4|986.7|986.2|987|986.5|986.7|986.1|869
1624616270000|2021-06-25 10:17:50|986.6|986|986.5|985.7|986.6|986.2|986.5|985.7|1115
1624616290000|2021-06-25 10:18:10|986.6|985.8|986.6|985.8|986.6|985.8|986.6|985.8|0
1624616300000|2021-06-25 10:18:20|986.7||986.8||986.8||986.7||0
1624616310000|2021-06-25 10:18:30|986.7|985.9|987|986.3|987|986.3|986.7|985.9|1000
1624616330000|2021-06-25 10:18:50|987.1|986.4|987.2|986.5|987.2|986.5|987.1|986.4|0
1624616340000|2021-06-25 10:19:00|987.1||987.2||987.2||987.1||20
1624616390000|2021-06-25 10:19:50|987.1|986.3|986.7|986.1|987.1|986.3|986.7|986.1|0
1624616400000|2021-06-25 10:20:00|986.8||986.8||986.8||986.8||0
1624616420000|2021-06-25 10:20:20|986.7|986|986.5|985.9|986.7|986|986.5|985.9|0
1624616440000|2021-06-25 10:20:40|986.6||986.5||986.6||986.5||0
1624616470000|2021-06-25 10:21:10||986||986.1||986.1||986|0
1624616490000|2021-06-25 10:21:30|986.8|986.2|987.2|986.4|987.2|986.4|986.8|986.2|23
1624616510000|2021-06-25 10:21:50|987.1||987||987.1||987||0
1624616520000|2021-06-25 10:22:00|987.1||987.2||987.2||987.1||0
1624616530000|2021-06-25 10:22:10|987.1||987||987.1||987||0
1624616540000|2021-06-25 10:22:20|986.9||986.9||986.9||986.9||0
1624616570000|2021-06-25 10:22:50||986.5||986.5||986.5||986.5|0
1624616580000|2021-06-25 10:23:00|987.2|986.6|987.3|986.8|987.4|986.8|987.2|986.6|126
1624616590000|2021-06-25 10:23:10|987.2|986.7|987.2|986.5|987.2|986.7|987.2|986.5|0
1624616600000|2021-06-25 10:23:20|987.1||987.1||987.1||987.1||0
1624616610000|2021-06-25 10:23:30|986.9|986.4|986.9|986.3|986.9|986.4|986.9|986.3|50
1624616630000|2021-06-25 10:23:50|986.8|986.2|986.8|986.1|986.8|986.2|986.8|986.1|1250
1624616640000|2021-06-25 10:24:00|986.9|986.2|986.9|986.3|986.9|986.4|986.9|986.2|526
1624616660000|2021-06-25 10:24:20|||||||||50
1624616670000|2021-06-25 10:24:30|987.1|987|987.1|986.5|987.4|987|987.1|986.3|1500
1624616680000|2021-06-25 10:24:40|987||987||987||987||0
1624616690000|2021-06-25 10:24:50|986.9|986.3|986.2|985.9|986.9|986.3|986.2|985.9|467
1624616700000|2021-06-25 10:25:00|986.1|985.7|985.9|985.3|986.2|985.7|985.9|985.3|663
1624616730000|2021-06-25 10:25:30|985.8|985.2|985.6|985|985.8|985.2|985.6|984.9|0
1624616740000|2021-06-25 10:25:40|985.5|984.9|985.5|984.9|985.5|984.9|985.5|984.9|0
1624616750000|2021-06-25 10:25:50||985||985||985||985|0
1624616760000|2021-06-25 10:26:00|985.3||985.3||985.3||985.3||1000
1624616790000|2021-06-25 10:26:30|985.5|985.1|984.9|984.1|985.5|985.1|984.9|984.1|1304
1624616800000|2021-06-25 10:26:40|984.8|984.2|984.7|984.2|984.8|984.2|984.7|984.2|0
1624616810000|2021-06-25 10:26:50||984.1||984.1||984.2||984.1|0
1624616840000|2021-06-25 10:27:20||984.2||984.2||984.2||984.2|0
1624616850000|2021-06-25 10:27:30||984.1||984.1||984.1||984.1|0
1624616860000|2021-06-25 10:27:40|984.6||984.6||984.7||984.6||0
1624616870000|2021-06-25 10:27:50|984.5|984|984.5|983.8|984.5|984|984.5|983.8|987
1624616880000|2021-06-25 10:28:00|984.4|983.7|983.9|983.1|984.4|983.7|983.9|983.1|333
1624616890000|2021-06-25 10:28:10|983.8|983.2|983.8|983.1|983.8|983.2|983.8|983.1|1000
1624616900000|2021-06-25 10:28:20|983.9|983.2|984.2|983.8|984.6|983.8|983.9|983.2|4115
1624616910000|2021-06-25 10:28:30|984.5|983.9|984.9|984.3|984.9|984.3|984.4|983.9|203
1624616920000|2021-06-25 10:28:40|984.8|984.2|984.8|984.1|984.8|984.2|984.8|984.1|0
1624616930000|2021-06-25 10:28:50|||||||||200
1624616940000|2021-06-25 10:29:00|984.9|984.2|984.9|984.4|985.6|984.8|984.6|984.2|1566
1624616950000|2021-06-25 10:29:10|985|984.3|985|984.3|985|984.3|985|984.3|0
1624616960000|2021-06-25 10:29:20|984.7|984.2|984.4|983.7|984.7|984.2|984.4|983.7|713
1624616970000|2021-06-25 10:29:30|984.1|983.6|984.1|983.5|984.1|983.6|984.1|983.5|0
1624617000000|2021-06-25 10:30:00||983.6||983.9||983.9||983.6|294
1624617010000|2021-06-25 10:30:10|984.4|984|984.6|984|984.7|984.1|984.4|983.9|888
1624617030000|2021-06-25 10:30:30|984.5|983.9|984.5|983.9|984.5|983.9|984.5|983.9|0
1624617040000|2021-06-25 10:30:40|984.6|984|984.6|983.9|984.6|984|984.6|983.9|0
1624617050000|2021-06-25 10:30:50|984.5|984|984.6|984|984.6|984|984.5|984|43
1624617060000|2021-06-25 10:31:00|984.5||984.6||984.6||984.5||0
1624617070000|2021-06-25 10:31:10|984.5|983.9|984|983.3|984.5|983.9|984|983.3|286
1624617080000|2021-06-25 10:31:20|983.9||984||984||983.9||0
1624617100000|2021-06-25 10:31:40||983.6||983.6||983.6||983.6|0
1624617120000|2021-06-25 10:32:00|984.1|983.7|984.4|983.7|984.4|983.7|984.1|983.7|115
1624617130000|2021-06-25 10:32:10|984.6|983.9|984.6|984|984.6|984|984.6|983.9|0
1624617150000|2021-06-25 10:32:30|984.5||984.5||984.5||984.5||0
1624617160000|2021-06-25 10:32:40|984.4||984.6||984.6||984.4||0
1624617170000|2021-06-25 10:32:50|984.5||984.5||984.5||984.5||0
1624617180000|2021-06-25 10:33:00|984.4|983.8|984.3|983.7|984.4|983.8|984.3|983.7|30
1624617190000|2021-06-25 10:33:10|984.2||984.2||984.4||984.2||0
1624617200000|2021-06-25 10:33:20|984|983.6|984.2|983.7|984.2|983.7|984|983.6|250
1624617250000|2021-06-25 10:34:10|984.5|984|984.5|983.9|984.5|984|984.5|983.7|167
1624617260000|2021-06-25 10:34:20|984.6|984|984.5|983.9|984.6|984.1|984.5|983.9|0
1624617270000|2021-06-25 10:34:30|984.4||984.4||984.4||984.4||90
1624617280000|2021-06-25 10:34:40|984.5||984.5||984.5||984.5||0
1624617290000|2021-06-25 10:34:50||984||984.1||984.1||984|0
1624617300000|2021-06-25 10:35:00|||||||||30
1624617310000|2021-06-25 10:35:10|984.4|984.2|984.5|984.1|984.5|984.2|984.3|984.1|1729
1624617330000|2021-06-25 10:35:30||984.2||984.2||984.2||984.2|0
1624617360000|2021-06-25 10:36:00||984.1||984.1||984.1||984.1|0
1624617380000|2021-06-25 10:36:20|984.4|984|984.5|983.9|984.5|984|984.3|983.7|800
1624617410000|2021-06-25 10:36:50|984.4|983.8|984.4|983.7|984.4|983.8|984.4|983.7|0
1624617420000|2021-06-25 10:37:00|984.5|983.8|984.5|983.9|984.5|983.9|984.5|983.8|0
1624617470000|2021-06-25 10:37:50|984.6|984|984.6|984.3|984.6|984.5|984.6|984|895
1624617480000|2021-06-25 10:38:00||984.2||984.1||984.2||984.1|0
1624617490000|2021-06-25 10:38:10|984.5|984.2|984.6|984.3|984.6|984.3|984.4|984.2|250
1624617520000|2021-06-25 10:38:40|984.7|984.4|985|984.8|985.6|984.8|984.7|984.4|1356
1624617540000|2021-06-25 10:39:00|984.9|984.6|984.3|983.9|984.9|984.6|984.3|983.9|757
1624617550000|2021-06-25 10:39:10|984.6|984|984.7|984.1|984.7|984.1|984.6|983.9|96
1624617570000|2021-06-25 10:39:30|984.9|984.3|985|984.6|985|984.7|984.7|984.3|488
1624617580000|2021-06-25 10:39:40|985.2|984.7|985.3|984.8|985.3|984.9|985.2|984.7|250
1624617600000|2021-06-25 10:40:00||984.7||984.8||984.8||984.7|0
1624617620000|2021-06-25 10:40:20|985.2|984.9|985.2|984.8|985.3|984.9|985.1|984.8|1414
1624617630000|2021-06-25 10:40:30|985.1|984.7|985|984.5|985.1|984.7|984.6|984.5|1862
1624617660000|2021-06-25 10:41:00|984.9|984.6|985.1|984.5|985.1|984.6|984.9|984.5|863
1624617670000|2021-06-25 10:41:10||984.6||984.5||984.6||984.5|0
1624617690000|2021-06-25 10:41:30|985.2|984.7|985.5|985|985.6|985|985.2|984.7|133
1624617700000|2021-06-25 10:41:40||984.9||984.9||984.9||984.9|0
1624617710000|2021-06-25 10:41:50|985.4|984.8|985.2|984.7|985.4|984.8|985.2|984.7|0
1624617750000|2021-06-25 10:42:30||984.8||984.8||984.8||984.7|0
1624617760000|2021-06-25 10:42:40||984.7||984.7||984.7||984.7|0
1624617770000|2021-06-25 10:42:50||984.8||984.8||984.8||984.8|0
1624617780000|2021-06-25 10:43:00|985.4|984.9|985.4|985|985.5|985|985.4|984.9|250
1624617830000|2021-06-25 10:43:50|985.6|985.1|985.7|985.3|985.8|985.3|985.6|985.1|951
1624617840000|2021-06-25 10:44:00||985.4||985.4||985.4||985.4|0
1624617850000|2021-06-25 10:44:10|985.6|985.5|986.4|985.9|986.5|986.2|985.6|985.5|440
1624617860000|2021-06-25 10:44:20|986.5|986|986.5|986|986.5|986|986.5|986|0
1624617870000|2021-06-25 10:44:30|986.7|986.1|986.9|986.3|986.9|986.3|986.7|986.1|250
1624617880000|2021-06-25 10:44:40|987|986.4|987.3|986.7|987.4|986.7|987|986.4|0
1624617890000|2021-06-25 10:44:50|987.4|986.8|987.4|986.8|987.6|987.2|987.4|986.8|115
1624617900000|2021-06-25 10:45:00|987.5|986.7|986.6|986|987.5|986.7|986.6|985.9|2849
1624617910000|2021-06-25 10:45:10|986.4|986.1|986.6|986.1|986.6|986.1|986.4|985.9|202
1624617920000|2021-06-25 10:45:20|986.5||986.5||986.5||986.5||0
1624617930000|2021-06-25 10:45:30|986.1|985.9|986.4|985.7|986.5|985.9|986.1|985.7|2021
1624617940000|2021-06-25 10:45:40|986.3||986.3||986.3||986.3||0
1624617950000|2021-06-25 10:45:50||985.8||985.8||985.8||985.8|0
1624617960000|2021-06-25 10:46:00|986.2|985.7|986.1|985.5|986.2|985.7|986.1|985.5|510
1624617970000|2021-06-25 10:46:10|986.2|985.6|986.3|985.6|986.3|985.6|986.2|985.6|0
1624617990000|2021-06-25 10:46:30|986.1||986.1||986.1||986.1||0
1624618020000|2021-06-25 10:47:00|986||986||986||986||0
1624618030000|2021-06-25 10:47:10|986.1||986.1||986.1||986.1||0
1624618040000|2021-06-25 10:47:20|986||986||986||986||0
1624618060000|2021-06-25 10:47:40|986.1|985.7|986.1|985.6|986.1|985.7|986.1|985.6|300
1624618080000|2021-06-25 10:48:00|986||986||986||986||0
1624618090000|2021-06-25 10:48:10|986.3|985.5|986.5|986.1|986.5|986.1|986.3|985.5|173
1624618100000|2021-06-25 10:48:20|986.8|986.2|986.9|986.3|986.9|986.3|986.8|986.2|202
1624618140000|2021-06-25 10:49:00|987|986.4|986.9|986.3|987|986.4|986.9|986.3|250
1624618150000|2021-06-25 10:49:10|987||987||987||987||0
1624618160000|2021-06-25 10:49:20|987.1|986.4|987|986.3|987.2|986.4|986.6|986.3|66
1624618180000|2021-06-25 10:49:40|987.1||987.2||987.2||987.1||0
1624618190000|2021-06-25 10:49:50|987||986.6||987||986.6||0
1624618200000|2021-06-25 10:50:00|986.8|986.4|987|986.3|987|986.4|986.8|986.3|250
1624618210000|2021-06-25 10:50:10||986.4||986.4||986.4||986.4|0
1624618220000|2021-06-25 10:50:20|987.1|986.5|986.9|986.5|987.2|986.5|986.9|986.5|0
1624618230000|2021-06-25 10:50:30|986.8|986.4|986.7|986.4|986.8|986.4|986.6|986.4|326
1624618240000|2021-06-25 10:50:40|986.6||986.5||986.6||986.5||0
1624618270000|2021-06-25 10:51:10|986.6||986.7||986.7||986.6||13
1624618290000|2021-06-25 10:51:30|986.8|986.5|987.4|986.9|987.4|986.9|986.8|986.5|1202
1624618310000|2021-06-25 10:51:50|987.5||987.6||987.6||987.5||0
1624618320000|2021-06-25 10:52:00|987.5|987|987.5|987.2|987.5|987.2|987.4|987|1100
1624618340000|2021-06-25 10:52:20|987.4|987|987.2|986.7|987.4|987|987.1|986.6|1178
1624618350000|2021-06-25 10:52:30|987.3|986.8|987.3|986.8|987.4|986.8|987.3|986.8|0
1624618380000|2021-06-25 10:53:00|987.2|986.7|987.4|986.8|987.4|986.8|987|986.5|665
1624618390000|2021-06-25 10:53:10|987.5|986.9|987.3|986.9|987.5|987|987.3|986.9|500
1624618410000|2021-06-25 10:53:30|987.2|986.7|987.1|986.5|987.2|986.7|987.1|986.5|4
1624618430000|2021-06-25 10:53:50||986.7||986.7||986.7||986.7|0
1624618440000|2021-06-25 10:54:00|987.2||987.2||987.3||987.2||0
1624618460000|2021-06-25 10:54:20||986.5||986.5||986.5||986.5|0
1624618470000|2021-06-25 10:54:30|987.1||987.1||987.1||987.1||0
1624618500000|2021-06-25 10:55:00||986.8||986.8||986.8||986.8|0
1624618510000|2021-06-25 10:55:10|987.2|986.9|987.4|986.9|987.4|986.9|987.2|986.8|500
1624618540000|2021-06-25 10:55:40|987.5|987|987.8|987.6|988.2|987.6|987.5|987|12662
1624618550000|2021-06-25 10:55:50|987.7|987.7|987.6|987.4|987.7|987.7|987.5|987.2|1412
1624618560000|2021-06-25 10:56:00|987.5|987.2|987.6|987|987.6|987.2|987.4|987|3
1624618570000|2021-06-25 10:56:10|987.7|987.1|987.7|987.1|987.8|987.1|987.7|987.1|0
1624618580000|2021-06-25 10:56:20|987.6||987.6||987.6||987.6||0
1624618600000|2021-06-25 10:56:40|987.7||987.8||987.8||987.7||575
1624618610000|2021-06-25 10:56:50||987.2||987.5||987.5||987.2|0
1624618630000|2021-06-25 10:57:10|988|987.6|988.3|987.7|988.5|987.7|988|987.6|29
1624618640000|2021-06-25 10:57:20|988.2|988|988|987.7|988.2|988|988|987.7|51
1624618660000|2021-06-25 10:57:40|988.2|987.8|988.2|987.9|988.2|987.9|988.2|987.8|15
1624618680000|2021-06-25 10:58:00||987.7||987.7||987.8||987.7|0
1624618700000|2021-06-25 10:58:20|988.1||988||988.1||988||0
1624618710000|2021-06-25 10:58:30|987.9|987.5|988.1|987.7|988.1|987.7|987.8|987.3|846
1624618770000|2021-06-25 10:59:30|988|987.8|987.9|987.4|988.5|988.2|987.8|987.4|3029
1624618780000|2021-06-25 10:59:40|987.8||987.8||987.8||987.8||0
1624618790000|2021-06-25 10:59:50||987.5||987.5||987.6||987.5|200
1624618800000|2021-06-25 11:00:00|988|987.4|988|987.4|988|987.4|988|987.4|0
1624618930000|2021-06-25 11:02:10|988.9|987.5|988.6|987.7|989|987.7|988.6|987.5|3525
1624618950000|2021-06-25 11:02:30|988.7|988.2|988.6|988|988.7|988.2|988.6|987.6|1845
1624618970000|2021-06-25 11:02:50|988.7|988.1|988.7|988.1|988.7|988.1|988.7|988.1|450
1624618980000|2021-06-25 11:03:00|988.8|988.2|989.7|989|989.7|989|988.8|988.2|3320
1624618990000|2021-06-25 11:03:10|989.6|989.3|989.6|989.3|989.6|989.3|989.6|989.3|481
1624619000000|2021-06-25 11:03:20|989.5|989.2|989.2|988.8|989.5|989.2|989.2|988.7|1026
1624619010000|2021-06-25 11:03:30|989.3|988.9|989.4|988.9|989.5|989|989.3|988.9|0
1624619030000|2021-06-25 11:03:50|989.3|988.8|989.4|988.9|989.4|988.9|989.3|988.8|0
1624619040000|2021-06-25 11:04:00|989.6|989|990|989.5|990|989.5|989.6|989|1000
1624619050000|2021-06-25 11:04:10|990.2|989.6|990.8|990.2|990.8|990.2|990.2|989.6|778
1624619060000|2021-06-25 11:04:20|991|990.3|990.8|990.3|991.1|990.4|990.8|990.3|0
1624619070000|2021-06-25 11:04:30|990.7|990.2|990.9|990.3|990.9|990.3|990.6|990|2600
1624619100000|2021-06-25 11:05:00|990.8|990.2|990.6|990.2|990.8|990.2|990.6|990.2|0
1624619110000|2021-06-25 11:05:10|990.5|990|990.2|989.6|990.5|990|990.2|989.6|401
1624619120000|2021-06-25 11:05:20|990.3|989.7|990.5|989.8|990.5|990|990.3|989.7|253
1624619130000|2021-06-25 11:05:30|990.4||990.4||990.4||990.4||0
1624619140000|2021-06-25 11:05:40|990.3|989.7|990.1|989.6|990.3|989.7|990.1|989.6|0
1624619150000|2021-06-25 11:05:50|990|989.5|989.7|989|990|989.5|989.7|989|351
1624619160000|2021-06-25 11:06:00|989.9|989.3|990.1|989.4|990.1|989.4|989.9|989.3|406
1624619180000|2021-06-25 11:06:20|990.2|989.5|990.2|989.7|990.2|989.7|990.2|989.5|0
1624619190000|2021-06-25 11:06:30||989.6||989.6||989.6||989.6|0
1624619210000|2021-06-25 11:06:50|990.4|989.7|990.9|990.4|990.9|990.4|990.4|989.7|1934
1624619220000|2021-06-25 11:07:00|991.1|990.5|991.7|991.1|991.8|991.1|991.1|990.5|1481
1624619230000|2021-06-25 11:07:10|992|991.2|991.9|991.2|992|991.2|991.9|991.2|0
1624619270000|2021-06-25 11:07:50|991.8|991.1|991.6|991|991.9|991.2|991.5|991|3424
1624619290000|2021-06-25 11:08:10|991.5||991.4||991.5||991.4||0
1624619300000|2021-06-25 11:08:20|991.3|990.8|991.2|990.7|991.3|990.8|991.2|990.7|59
1624619320000|2021-06-25 11:08:40|991.1|990.3|990.8|990.2|991.1|990.3|990.8|990.2|4000
1624619330000|2021-06-25 11:08:50|991|990.3|991.1|990.5|991.1|990.5|991|990.3|0
1624619340000|2021-06-25 11:09:00||990.6||990.6||990.6||990.6|0
1624619350000|2021-06-25 11:09:10|991|990.4|990.3|990|991|990.4|990.3|990|567
1624619360000|2021-06-25 11:09:20|990.2|989.8|990|989.3|990.2|990|990|989.3|431
1624619380000|2021-06-25 11:09:40|990.1|989.4|990.9|990.4|991.2|990.7|990.1|989.4|13699
1624619400000|2021-06-25 11:10:00|990.8|990.2|990.8|990.2|990.8|990.2|990.8|990.2|0
1624619450000|2021-06-25 11:10:50||990.3||990.3||990.3||990.3|0
1624619460000|2021-06-25 11:11:00||990.2||990.2||990.2||990.2|0
1624619470000|2021-06-25 11:11:10|990.7|990|990.7|990|990.7|990.1|990.7|990|0
1624619490000|2021-06-25 11:11:30|990.6|989.9|990.3|989.7|990.6|989.9|990.3|989.6|343
1624619550000|2021-06-25 11:12:30||989.8||989.8||989.8||989.8|0
1624619580000|2021-06-25 11:13:00|990.2|989.7|990.2|989.7|990.2|989.7|990.2|989.7|0
1624619600000|2021-06-25 11:13:20|990.3||990.3||990.3||990.3||0
1624619610000|2021-06-25 11:13:30|990.4|990.3|990.8|990|991|990.3|990.3|989.8|3000
1624619620000|2021-06-25 11:13:40|991|989.9|991.1|990.3|991.2|990.3|990|989.9|3250
1624619640000|2021-06-25 11:14:00||990.4||990.4||990.4||990.4|0
1624619650000|2021-06-25 11:14:10|991||990.9||991||990.9||0
1624619660000|2021-06-25 11:14:20|990.8|990.2|990.6|990.2|990.8|990.2|990.6|990.2|888
1624619670000|2021-06-25 11:14:30|990.5||990.8||990.8||990.5||0
1624619690000|2021-06-25 11:14:50||990.3||990.2||990.3||990.2|0
1624619700000|2021-06-25 11:15:00|990.7|990|990.8|990.1|990.8|990.1|990.7|990|300
1624619730000|2021-06-25 11:15:30|990.7|990|990.6|990|990.7|990|990.6|990|0
1624619760000|2021-06-25 11:16:00|990.8|990.1|990.8|990.3|990.8|990.3|990.8|990.1|107
1624619790000|2021-06-25 11:16:30|990.9|990.4|991|990.5|991|990.5|990.9|990.4|1021
1624619800000|2021-06-25 11:16:40||990.4||990.5||990.5||990.4|0
1624619810000|2021-06-25 11:16:50|990.9||990.7||990.9||990.7||0
1624619820000|2021-06-25 11:17:00|990.8|990.3|990.6|990|990.9|990.3|990.6|990|34
1624619890000|2021-06-25 11:18:10|990.8|990.1|991.1|990.5|991.4|990.5|990.8|990.1|7000
1624619900000|2021-06-25 11:18:20||990.4||990.4||990.4||990.4|0
1624619920000|2021-06-25 11:18:40||990.5||990.5||990.5||990.5|0
1624619940000|2021-06-25 11:19:00||990.4||990.4||990.4||990.4|0
1624619960000|2021-06-25 11:19:20||990.5||990.5||990.5||990.5|0
1624619970000|2021-06-25 11:19:30||990.6||990.6||990.6||990.6|20
1624619980000|2021-06-25 11:19:40||990.5||990.4||990.5||990.4|0
1624619990000|2021-06-25 11:19:50|991.2||991.1||991.2||991.1||9
1624620000000|2021-06-25 11:20:00|991.3|991|991.2|990.6|991.3|991|991.2|990.4|149
1624620010000|2021-06-25 11:20:10|991.3|990.7|991.4|990.7|991.5|990.7|991.3|990.7|0
1624620030000|2021-06-25 11:20:30|991.3|990.6|991.1|990.4|991.3|990.6|991.1|990.4|405
1624620080000|2021-06-25 11:21:20|991.2|990.5|991.3|990.5|991.4|990.5|991.2|990.5|0
1624620090000|2021-06-25 11:21:30|991.1|990.6|991.1|990.6|991.3|990.6|991.1|990.6|144
1624620100000|2021-06-25 11:21:40||990.5||990.4||990.5||990.4|0
1624620120000|2021-06-25 11:22:00|991|990.3|991|990.2|991|990.3|991|990.2|0
1624620150000|2021-06-25 11:22:30|990.2|990.1|989.9|989.3|990.2|990.1|989.9|989.3|1045
1624620160000|2021-06-25 11:22:40||989.6||989.6||989.6||989.6|0
1624620170000|2021-06-25 11:22:50|990|989.7|991.1|990|991.2|990|990|989.7|2093
1624620200000|2021-06-25 11:23:20||990.2||990.3||990.3||990.2|180
1624620220000|2021-06-25 11:23:40|991.2|990.7|991.2|990.4|991.2|990.7|991|990.4|861
1624620230000|2021-06-25 11:23:50|991.4||991.3||991.4||991.3||0
1624620240000|2021-06-25 11:24:00||990.5||990.5||990.5||990.5|0
1624620260000|2021-06-25 11:24:20|991.4||991.4||991.4||991.4||0
1624620270000|2021-06-25 11:24:30|991.8|990.9|991.4|991|992|991|991.4|990.9|3000
1624620280000|2021-06-25 11:24:40|991.3|990.9|991.2|990.6|991.3|990.9|991.2|990.6|874
1624620330000|2021-06-25 11:25:30|991.4|990.8|991.7|991|991.8|991|991.2|990.8|1674
1624620340000|2021-06-25 11:25:40|991.6|990.9|991.6|990.9|991.6|990.9|991.6|990.9|0
1624620350000|2021-06-25 11:25:50||990.8||990.8||990.8||990.8|0
1624620360000|2021-06-25 11:26:00|990|989.9|990.7|989.6|991.6|990|990|989.6|31000
1624620380000|2021-06-25 11:26:20||989.7||989.7||989.7||989.7|0
1624620390000|2021-06-25 11:26:30||989.8||989.8||989.8||989.8|0
1624620400000|2021-06-25 11:26:40|990.6|990.5|990.9|990.2|990.9|990.5|990.6|989.8|803
1624620410000|2021-06-25 11:26:50|991|990.3|990.9|990.4|991|990.4|990.9|990.3|0
1624620420000|2021-06-25 11:27:00|991|990.6|991.2|990.6|991.2|990.6|991|990.6|0
1624620430000|2021-06-25 11:27:10|991.1|990.4|991|990.4|991.1|990.4|990.9|990.4|538
1624620440000|2021-06-25 11:27:20|991.1||991.2||991.2||991.1||0
1624620450000|2021-06-25 11:27:30|991.1||991||991.1||991||0
1624620480000|2021-06-25 11:28:00|990.9||990.9||990.9||990.9||0
1624620490000|2021-06-25 11:28:10|991||991||991||991||0
1624620500000|2021-06-25 11:28:20|991.1|990.5|991.1|990.4|991.1|990.5|991.1|990.4|0
1624620560000|2021-06-25 11:29:20||990.5||990.5||990.5||990.5|0
1624620590000|2021-06-25 11:29:50|991|990.4|990.9|990.2|991|990.4|990.9|990.2|100
1624620600000|2021-06-25 11:30:00|991|990.3|991.1|990.3|991.1|990.3|991|990.3|0
1624620640000|2021-06-25 11:30:40|991.2|990.4|991.8|991|991.8|991|991.2|990.4|827
1624620670000|2021-06-25 11:31:10|991.7||991.5||991.7||991.5||0
1624620690000|2021-06-25 11:31:30|991.6|991.1|992|991.5|992|991.5|991.6|991.1|2497
1624620710000|2021-06-25 11:31:50|992.1||992.2||992.2||992.1||0
1624620730000|2021-06-25 11:32:10|992.2|991.2|992.2|991.5|992.2|991.5|992|991.2|0
1624620740000|2021-06-25 11:32:20|992.3|991.1|992.1|991.3|992.3|991.5|992.1|991.1|0
1624620750000|2021-06-25 11:32:30|992.3|991.5|992|991.2|992.4|991.5|992|991.2|802
1624620760000|2021-06-25 11:32:40|||||||||20
1624620770000|2021-06-25 11:32:50|992.2|991.4|992.8|992|992.8|992|992.2|991.4|467
1624620780000|2021-06-25 11:33:00|992.6|991.8|993|992.1|993|992.1|992.6|991.8|550
1624620790000|2021-06-25 11:33:10|992.8||992.8||992.8||992.8||800
1624620800000|2021-06-25 11:33:20|992.6|991.9|992.6|991.9|992.8|992.1|992.6|991.9|0
1624620810000|2021-06-25 11:33:30|992.7|992.1|992.9|992.1|992.9|992.1|992.7|992.1|500
1624620820000|2021-06-25 11:33:40|992.7|991.9|993|992.2|993|992.2|992.7|991.9|65
1624620830000|2021-06-25 11:33:50|992.8|992.1|993|992.2|993.2|992.4|992.8|992.1|0
1624620840000|2021-06-25 11:34:00|993.2|992.4|993.1|992.5|993.2|992.5|993|992.3|0
1624620850000|2021-06-25 11:34:10|992.7|992|992.7|992|992.7|992|992.7|992|384
1624620860000|2021-06-25 11:34:20|992.8|992.2|992.2|991.5|993|992.2|992.2|991.5|351
1624620870000|2021-06-25 11:34:30|992.4|991.7|992.4|991.8|992.4|991.8|992.2|991.6|0
1624620880000|2021-06-25 11:34:40|992.2|991.6|992|991.2|992.2|991.6|992|991.2|338
1624620890000|2021-06-25 11:34:50|991.8|991|992.2|991.5|992.2|991.5|991.8|991|0
1624620910000|2021-06-25 11:35:10|992.3||992.3||992.3||992.3||0
1624620930000|2021-06-25 11:35:30|992.4|991.6|992.4|991.6|992.4|991.6|992.4|991.6|0
1624620980000|2021-06-25 11:36:20|992.2|991.4|992.5|991.7|993|992.1|992.2|991.4|2974
1624620990000|2021-06-25 11:36:30|992.3|991.5|992.4|991.7|992.4|991.7|992.2|991.5|0
1624621000000|2021-06-25 11:36:40|991.9|991.4|992|991.5|992.1|991.6|991.9|991.4|80
1624621010000|2021-06-25 11:36:50|991.9|991.3|992|991.3|992.2|991.5|991.9|991.3|0
1624621020000|2021-06-25 11:37:00|992.2|991.6|992.2|991.7|992.4|991.9|992|991.6|747
1624621030000|2021-06-25 11:37:10|992.3|991.9|992.5|991.9|992.5|991.9|992.3|991.9|0
1624621090000|2021-06-25 11:38:10|992.3|991.7|992.4|991.7|992.4|991.7|992.2|991.5|1384
1624621100000|2021-06-25 11:38:20|992.2|991.6|992.2|991.6|992.2|991.6|992.2|991.6|0
1624621130000|2021-06-25 11:38:50|992.4|991.8|991.7|991.2|992.4|991.8|991.7|991.2|336
1624621140000|2021-06-25 11:39:00|991.9|991.4|991.9|991.4|991.9|991.4|991.9|991.4|0
1624621160000|2021-06-25 11:39:20|992.1||992.1||992.1||992.1||0
1624621170000|2021-06-25 11:39:30|991.9|991.2|991.9|991.2|991.9|991.2|991.9|991.2|0
1624621190000|2021-06-25 11:39:50|992.1|991.4|992|991.2|992.1|991.4|992|991.2|0
1624621200000|2021-06-25 11:40:00|991.8|991|991.5|991|991.8|991.2|991.5|991|0
1624621220000|2021-06-25 11:40:20|991.9|991.2|991.9|991.2|991.9|991.2|991.9|991.2|0
1624621240000|2021-06-25 11:40:40|991.7|991.1|991.8|991.1|991.8|991.1|991.7|991.1|0
1624621260000|2021-06-25 11:41:00|991.9|991.2|992.5|992|992.8|992.2|991.9|991.2|3416
1624621270000|2021-06-25 11:41:10|992.3|991.7|992.5|991.9|992.5|991.9|992.3|991.7|300
1624621280000|2021-06-25 11:41:20|992.3|991.7|992.4|992|992.4|992|992.2|991.7|320
1624621320000|2021-06-25 11:42:00|992.2|991.8|992|991.6|992.2|991.8|992|991.6|601
1624621330000|2021-06-25 11:42:10|992.2|991.8|992|991.6|992.4|991.8|992|991.6|0
1624621350000|2021-06-25 11:42:30|992.2|991.8|993.2|992.5|993.2|992.7|992.2|991.8|1720
1624621360000|2021-06-25 11:42:40|993.3||993.3||993.3||993.3||0
1624621390000|2021-06-25 11:43:10|993.5|992.7|993.5|992.7|993.5|992.7|993.3|992.5|0
1624621400000|2021-06-25 11:43:20|993.3|992.6|993.7|992.9|993.7|992.9|993.3|992.6|0
1624621410000|2021-06-25 11:43:30|993.5|992.7|993.4|992.6|993.8|993|993.4|992.5|297
1624621430000|2021-06-25 11:43:50|993.7|992.8|994.3|993.7|994.4|993.7|993.5|992.7|1716
1624621440000|2021-06-25 11:44:00|994.2|993.5|994.1|993.5|994.3|993.7|994|993.5|146
1624621450000|2021-06-25 11:44:10|994.3|993.7|993.7|993.1|994.3|993.7|993.7|993.1|3
1624621510000|2021-06-25 11:45:10|993.9|993.3|993.9|993.3|993.9|993.3|993.9|993.3|0
1624621520000|2021-06-25 11:45:20|993.7|993.1|993.8|993.3|993.8|993.3|993.7|993.1|0
1624621530000|2021-06-25 11:45:30|993.6|992.9|993.6|992.9|993.6|992.9|993.6|992.9|0
1624621540000|2021-06-25 11:45:40|993.3|993.1|993.2|992.6|993.5|993.1|993.2|992.6|504
1624621550000|2021-06-25 11:45:50|993.4|992.8|993.2|992.7|993.4|992.8|993.2|992.7|0
1624621560000|2021-06-25 11:46:00|993.4|992.6|993.2|992.7|993.4|992.9|993.2|992.6|0
1624621570000|2021-06-25 11:46:10|993.4|992.9|993.4|992.8|993.4|992.9|992.8|992.3|3627
1624621580000|2021-06-25 11:46:20|993.3|992.6|992.9|992.3|993.3|992.8|992.9|992.3|14
1624621590000|2021-06-25 11:46:30|993.2|992.5|993.6|992.7|993.8|993|993|992.4|191
1624621600000|2021-06-25 11:46:40|993.7|992.8|993.5|992.6|993.7|992.8|993.5|992.6|0
1624621620000|2021-06-25 11:47:00|993.7|992.8|993.5|992.8|993.8|993|993.5|992.8|0
1624621650000|2021-06-25 11:47:30|||||||||300
1624621660000|2021-06-25 11:47:40|993.4||993.3||993.4||993.3||0
1624621680000|2021-06-25 11:48:00|993.2|992.7|993|992.4|993.2|992.7|993|992.4|368
1624621700000|2021-06-25 11:48:20|992.9|992.3|992.6|992|992.9|992.3|992.6|992|687
1624621710000|2021-06-25 11:48:30|992.5|991.9|992.1|991.4|992.5|992|992.1|991.4|2066
1624621720000|2021-06-25 11:48:40||991.5||991.5||991.5||991.5|0
1624621740000|2021-06-25 11:49:00||991.6||991.6||991.6||991.6|0
1624621750000|2021-06-25 11:49:10|992.2|991.7|992.6|992.1|992.7|992.1|992.2|991.7|2927
1624621760000|2021-06-25 11:49:20||992.2||992.2||992.2||992.2|0
1624621780000|2021-06-25 11:49:40|992.5||992.5||992.5||992.5||0
1624621790000|2021-06-25 11:49:50|992.4|992.1|992|991.4|992.4|992.1|992|991.2|568
1624621800000|2021-06-25 11:50:00|992.1|991.2|992.3|991.7|992.4|991.7|992.1|991.2|784
1624621810000|2021-06-25 11:50:10|992.4|991.8|992.6|992|992.6|992|992.4|991.8|0
1624621820000|2021-06-25 11:50:20|992.7||992.7||992.7||992.7||648
1624621840000|2021-06-25 11:50:40|992.8||992.7||992.8||992.7||0
1624621850000|2021-06-25 11:50:50|992.8|992.1|992.8|992.1|992.8|992.1|992.8|992.1|0
1624621860000|2021-06-25 11:51:00|992.9|992.2|993|992.4|993|992.4|992.9|992.2|0
1624621870000|2021-06-25 11:51:10|993.1|992.6|992.6|992|993.4|992.8|992.5|991.8|1676
1624621890000|2021-06-25 11:51:30|992.5|991.8|992.2|991.6|992.5|991.8|992.2|991.6|117
1624621920000|2021-06-25 11:52:00|992.1|991.4|992.1|991.4|992.1|991.4|992.1|991.4|0
1624621930000|2021-06-25 11:52:10|||||||||69
1624621950000|2021-06-25 11:52:30|992|991.3|991.8|991.2|992|991.3|991.7|991|250
1624621960000|2021-06-25 11:52:40|991.7|991|991.9|991.2|991.9|991.2|991.7|991|0
1624621970000|2021-06-25 11:52:50|992|991.3|992.4|991.8|992.4|991.8|992|991.3|370
1624621980000|2021-06-25 11:53:00|992.3|991.7|992.3|991.9|992.3|991.9|992.3|991.6|0
1624621990000|2021-06-25 11:53:10|992.2|991.6|991.9|991.2|992.4|991.6|991.6|991.2|3
1624622000000|2021-06-25 11:53:20|992|991.3|991.7|991|992|991.3|991.7|991|363
1624622010000|2021-06-25 11:53:30|991.8|990.9|991.5|990.8|991.8|990.9|991.5|990.8|756
1624622020000|2021-06-25 11:53:40|991.4|990.7|991.4|990.7|991.4|990.7|991.3|990.7|0
1624622030000|2021-06-25 11:53:50|991.3|990.6|991.4|990.6|991.4|990.6|991.2|990.5|923
1624622040000|2021-06-25 11:54:00|991.2|990.5|991.2|990.9|991.6|990.9|991|990.3|2306
1624622050000|2021-06-25 11:54:10|991.4||991.3||991.4||991.2||0
1624622060000|2021-06-25 11:54:20|991.4||991.4||991.6||991.4||0
1624622070000|2021-06-25 11:54:30|991.3|991|991.6|991.3|992|991.4|991.3|991|173
1624622090000|2021-06-25 11:54:50||991.4||991.3||991.4||991.3|750
1624622100000|2021-06-25 11:55:00|991.7|991.4|992|991.4|992|991.4|991.7|991.3|0
1624622110000|2021-06-25 11:55:10|991.9|991.3|991.7|991.3|991.9|991.3|991.7|991.3|1091
1624622120000|2021-06-25 11:55:20|991.8|991.2|991.3|990.8|991.8|991.2|991.3|990.8|721
1624622160000|2021-06-25 11:56:00|991.4|990.9|991.6|991|991.8|991.2|991.4|990.9|250
1624622170000|2021-06-25 11:56:10|991.5|990.9|991.5|990.9|991.5|990.9|991.5|990.9|0
1624622190000|2021-06-25 11:56:30|991.4||991.4||991.4||991.4||0
1624622200000|2021-06-25 11:56:40|991.3|990.8|991.2|990.6|991.3|990.8|991.2|990.6|2
1624622210000|2021-06-25 11:56:50|991.1|990.5|990.9|990.2|991.1|990.5|990.9|990.2|22
1624622220000|2021-06-25 11:57:00|991|990.3|991|990.4|991|990.4|991|990.3|0
1624622240000|2021-06-25 11:57:20|991.1|990.5|991.2|990.5|991.2|990.5|991|990.5|0
1624622260000|2021-06-25 11:57:40||990.9||990.9||990.9||990.9|500
1624622310000|2021-06-25 11:58:30|991.3|991|991.3|990.9|991.3|991|991.3|990.9|600
1624622350000|2021-06-25 11:59:10|991.5|991|991.8|991.2|991.8|991.2|991.5|991|168
1624622360000|2021-06-25 11:59:20|991.9|991.3|991.8|991.3|992|991.3|991.8|991.2|110
1624622370000|2021-06-25 11:59:30|991.9||992||992||991.9||0
1624622390000|2021-06-25 11:59:50|991.9||991.9||991.9||991.9||0
1624622400000|2021-06-25 12:00:00|991.8||991.7||991.8||991.7||0
1624622410000|2021-06-25 12:00:10|991.6|991.2|991.6|991|991.6|991.3|991.5|991|980
1624622440000|2021-06-25 12:00:40|991.7|991.2|991.9|991.4|992.2|991.4|991.7|991.2|402
1624622460000|2021-06-25 12:01:00|991.8|991.3|991.8|991.2|991.8|991.3|991.6|991|0
1624622470000|2021-06-25 12:01:10|991.7|991|991.7|991|991.7|991|991.7|991|0
1624622480000|2021-06-25 12:01:20||991.2||991.2||991.2||991.2|0
1624622490000|2021-06-25 12:01:30|991.8|991.3|991.9|991.4|992|991.4|991.8|991.3|1848
1624622520000|2021-06-25 12:02:00|991.8|991.3|991.7|991.2|991.8|991.3|991.7|991.2|0
1624622530000|2021-06-25 12:02:10|||||||||200
1624622540000|2021-06-25 12:02:20|991.6|991.3|991.5|991|991.6|991.3|991.5|991|1002
1624622560000|2021-06-25 12:02:40|991.4|990.8|991.3|991.2|991.4|991.2|991.3|990.7|0
1624622570000|2021-06-25 12:02:50|991.4||991.5||991.6||991.4||118
1624622600000|2021-06-25 12:03:20|991.4||991.5||991.5||991.4||0
1624622610000|2021-06-25 12:03:30|991.4||991.4||991.4||991.4||0
1624622620000|2021-06-25 12:03:40|991.5||991.5||991.5||991.5||0
1624622630000|2021-06-25 12:03:50|991.6||991.6||991.7||991.6||500
1624622640000|2021-06-25 12:04:00||991.5||991.5||991.5||991.5|0
1624622660000|2021-06-25 12:04:20|991.7|991.6|992.1|991.5|992.2|991.6|991.7|991.5|819
1624622680000|2021-06-25 12:04:40|992.2|991.7|992.2|991.7|992.2|991.7|992.1|991.7|0
1624622690000|2021-06-25 12:04:50|992.1||992.1||992.1||992.1||6
1624622710000|2021-06-25 12:05:10|992|992|992|991.7|992|992|992|991.7|500
1624622730000|2021-06-25 12:05:30|992.1|991.5|991.9|991.2|992.1|991.5|991.9|991.2|3
1624622740000|2021-06-25 12:05:40|991.8||991.8||991.8||991.8||0
1624622760000|2021-06-25 12:06:00||991.3||991.3||991.3||991.3|0
1624622790000|2021-06-25 12:06:30|991.7|991.4|992.2|991.7|992.3|992.1|991.7|991.4|9945
1624622820000|2021-06-25 12:07:00|992.3|991.8|992.3|992|992.3|992|992.3|991.8|157
1624622830000|2021-06-25 12:07:10|992.4|991.9|992.3|991.9|992.4|991.9|992.3|991.9|0
1624622840000|2021-06-25 12:07:20|992.2|992|992.3|991.8|992.3|992|992.1|991.7|329
1624622850000|2021-06-25 12:07:30|992.2||992.2||992.2||992.2||0
1624622870000|2021-06-25 12:07:50|992.1|991.7|992|991.5|992.1|991.7|992|991.5|333
1624622890000|2021-06-25 12:08:10|991.9|991.7|991.9|991.5|992|991.7|991.9|991.5|2
1624622900000|2021-06-25 12:08:20|992|991.6|992.4|991.9|992.4|991.9|992|991.6|293
1624622910000|2021-06-25 12:08:30|992.5|992|992.2|991.7|992.6|992.2|992|991.7|517
1624622930000|2021-06-25 12:08:50|992.1|991.9|991.6|991|992.1|991.9|991.6|991|572
1624622940000|2021-06-25 12:09:00|991.7|991.1|991.7|991.1|991.8|991.1|991.7|991.1|0
1624622950000|2021-06-25 12:09:10||991||991||991||991|0
1624622960000|2021-06-25 12:09:20||991.1||991.1||991.1||991.1|0
1624622990000|2021-06-25 12:09:50|991.8|991.2|991.8|991.2|991.8|991.2|991.8|991.2|0
1624623000000|2021-06-25 12:10:00|991.2|991.1|991.5|991.1|992.2|991.6|991.2|991.1|9417
1624623020000|2021-06-25 12:10:20|991.6||991.5||991.6||991.5||0
1624623030000|2021-06-25 12:10:30|991.4|991|990.9|990.4|991.4|991|990.9|990.2|2074
1624623040000|2021-06-25 12:10:40|990.8||990.9||990.9||990.8||0
1624623050000|2021-06-25 12:10:50|991|990.5|991.2|990.5|991.2|990.5|991|990.5|0
1624623080000|2021-06-25 12:11:20|991.3|990.6|991.8|991.2|992|991.2|991.2|990.6|0
1624623090000|2021-06-25 12:11:30|991.7||991.8||991.8||991.6||0
1624623100000|2021-06-25 12:11:40|991.7||991.8||991.8||991.6||0
1624623110000|2021-06-25 12:11:50|991.7|991|991.7|991.2|991.8|991.2|991.6|991|1415
1624623120000|2021-06-25 12:12:00|991.6|991|991.3|990.8|991.6|991|991.3|990.8|977
1624623140000|2021-06-25 12:12:20|991.2|991.2|992.1|991.6|992.2|991.6|991.2|990.8|5839
1624623200000|2021-06-25 12:13:20|992.3|991.7|992.4|991.8|992.5|991.8|992.3|991.7|1500
1624623240000|2021-06-25 12:14:00|992.3|991.7|992.3|991.6|992.3|991.7|992.3|991.6|0
1624623250000|2021-06-25 12:14:10|992.4|991.8|992.3|991.8|992.4|991.8|992.3|991.8|0
1624623280000|2021-06-25 12:14:40||991.6||991.7||991.7||991.6|50
1624623300000|2021-06-25 12:15:00|992.2|991.6|992.2|991.6|992.2|991.6|992.2|991.6|0
1624623340000|2021-06-25 12:15:40||991.8||991.6||991.8||991.6|252
1624623390000|2021-06-25 12:16:30|992.6|991.7|992.4|992|992.7|992|992.4|991.7|5000
1624623400000|2021-06-25 12:16:40|992.3|991.9|992.1|991.7|992.3|991.9|992.1|991.7|340
1624623410000|2021-06-25 12:16:50|992.2|991.8|992.4|991.9|992.4|991.9|992.2|991.8|0
1624623430000|2021-06-25 12:17:10|||||||||250
1624623450000|2021-06-25 12:17:30|992.3||992.4||992.4||992.3||250
1624623460000|2021-06-25 12:17:40|992.5|992|992.6|992.3|992.7|992.3|992.5|992|548
1624623470000|2021-06-25 12:17:50||992.4||992.4||992.4||992.4|100
1624623480000|2021-06-25 12:18:00|992.5|992.3|992.6|992.1|992.6|992.3|992.4|992|1112
1624623490000|2021-06-25 12:18:10|992.5|992|992.1|991.6|992.5|992|992.1|991.6|634
1624623500000|2021-06-25 12:18:20||991.8||991.8||991.8||991.8|0
1624623510000|2021-06-25 12:18:30|992.2||992.2||992.2||992.2||0
1624623520000|2021-06-25 12:18:40|992.1||992.1||992.1||992.1||196
1624623540000|2021-06-25 12:19:00|992|991.6|991.8|991.4|992|991.6|991.8|991.4|100
1624623580000|2021-06-25 12:19:40|991.7|991.2|991.8|991.2|991.8|991.2|991.6|991|704
1624623590000|2021-06-25 12:19:50|991.7|991|991.3|990.6|991.7|991.1|991.3|990.6|1634
1624623600000|2021-06-25 12:20:00|991.4|990.7|991.4|990.9|991.4|990.9|991.4|990.7|0
1624623610000|2021-06-25 12:20:10||990.8||990.8||990.8||990.8|0
1624623620000|2021-06-25 12:20:20|991.3|990.9|991.4|990.9|991.4|990.9|991.3|990.9|0
1624623640000|2021-06-25 12:20:40|991.3|991|991.4|991.1|991.4|991.1|991.3|990.8|1385
1624623660000|2021-06-25 12:21:00|991.6|991.2|991.8|991.3|991.8|991.3|991.6|991.2|335
1624623670000|2021-06-25 12:21:10|991.7||991.8||991.8||991.7||0
1624623700000|2021-06-25 12:21:40|991.7||991.7||991.7||991.7||0
1624623720000|2021-06-25 12:22:00|991.6||991.6||991.6||991.6||0
1624623730000|2021-06-25 12:22:10|991.7||991.7||991.7||991.7||0
1624623750000|2021-06-25 12:22:30|||||||||10
1624623780000|2021-06-25 12:23:00|991.8|991.4|991.8|991.4|992.2|991.6|991.8|991.4|1671
1624623800000|2021-06-25 12:23:20|991.7|991.3|991.7|991.3|991.7|991.3|991.7|991.3|0
1624623810000|2021-06-25 12:23:30|991.8||991.8||991.8||991.8||0
1624623840000|2021-06-25 12:24:00|991.7||991.7||991.7||991.7||0
1624623850000|2021-06-25 12:24:10|991.8|991.4|991.8|991.4|991.8|991.4|991.7|991.4|0
1624623890000|2021-06-25 12:24:50|991.9|991.5|992.5|991.9|992.6|991.9|991.9|991.5|1032
1624623910000|2021-06-25 12:25:10|992.4||992.3||992.4||992.3||0
1624623960000|2021-06-25 12:26:00|992.2|991.7|991.7|991.2|992.2|991.7|991.7|991.2|395
1624623970000|2021-06-25 12:26:10|991.8|991.5|991.7|991.5|991.8|991.5|991.6|991.2|1000
1624623980000|2021-06-25 12:26:20|991.8||991.8||991.8||991.8||20
1624624020000|2021-06-25 12:27:00|992|991.6|992.1|991.7|992.1|991.7|992|991.6|438
1624624030000|2021-06-25 12:27:10|992|991.5|991.6|991.5|992|991.5|991.6|991.5|302
1624624040000|2021-06-25 12:27:20|991.5|991.3|990.8|990.2|991.5|991.3|990.7|990.2|1019
1624624070000|2021-06-25 12:27:50|990.7|990.3|991|990.4|991|990.4|990.7|990.3|293
1624624150000|2021-06-25 12:29:10|991.2|990.5|991.2|990.6|991.2|990.6|991.2|990.5|114
1624624170000|2021-06-25 12:29:30|991.4|991|991.4|991|991.4|991|991.4|991|253
1624624180000|2021-06-25 12:29:40|991.3|990.8|991.3|990.8|991.3|990.8|991.3|990.8|61
1624624190000|2021-06-25 12:29:50|991.4|990.6|991.4|990.6|991.4|990.6|991.4|990.6|0
1624624220000|2021-06-25 12:30:20||990.8||990.8||990.8||990.8|0
1624624230000|2021-06-25 12:30:30||990.9||991||991||990.9|0
1624624240000|2021-06-25 12:30:40|991.5|991.1|991.5|991.1|991.5|991.1|991.5|991|456
1624624260000|2021-06-25 12:31:00|991.6|991.2|992|991.7|992|991.7|991.6|991.2|2284
1624624270000|2021-06-25 12:31:10|992.2|991.8|992.4|991.9|992.4|991.9|992.2|991.8|282
1624624300000|2021-06-25 12:31:40|992.6|992|992.8|992.2|993.1|992.2|992.4|992|431
1624624320000|2021-06-25 12:32:00|992.7|992.1|992.6|992|992.7|992.2|992.2|991.9|894
1624624330000|2021-06-25 12:32:10|992.7|992.1|992.8|992.2|992.8|992.2|992.6|992.1|0
1624624340000|2021-06-25 12:32:20||992.3||992.3||992.3||992.3|0
1624624350000|2021-06-25 12:32:30|992.6|992.2|992.3|991.9|992.6|992.2|992.2|991.8|1618
1624624360000|2021-06-25 12:32:40|992.2|991.8|992.2|991.6|992.2|991.8|992.1|991.6|3
1624624370000|2021-06-25 12:32:50|992.3|991.7|992.4|991.7|992.4|991.7|992.3|991.7|0
1624624380000|2021-06-25 12:33:00|992.2|991.6|992.2|991.7|992.2|991.7|992.2|991.6|0
1624624390000|2021-06-25 12:33:10||991.6||991.6||991.6||991.6|0
1624624400000|2021-06-25 12:33:20|992.1|991.5|992.4|991.6|992.4|991.6|992|991.4|162
1624624410000|2021-06-25 12:33:30|992.3|991.5|992.7|992|992.8|992|992.2|991.5|1255
1624624430000|2021-06-25 12:33:50|992.8|992.2|992.8|992.2|992.9|992.2|992.8|992.2|500
1624624450000|2021-06-25 12:34:10|992.6|992|992.5|991.9|992.6|992|992.5|991.9|0
1624624460000|2021-06-25 12:34:20|992.4|991.8|992.3|991.8|992.4|991.8|992.3|991.6|0
1624624480000|2021-06-25 12:34:40|992.2|991.6|992.2|991.6|992.2|991.6|992.2|991.6|628
1624624490000|2021-06-25 12:34:50|992.1|991.5|992|991.4|992.1|991.5|992|991.4|0
1624624510000|2021-06-25 12:35:10||991.5||991.5||991.5||991.5|0
1624624520000|2021-06-25 12:35:20|992.1|991.6|992.1|991.6|992.1|991.6|992.1|991.6|0
1624624550000|2021-06-25 12:35:50|992|992|992.6|992.2|992.8|992.2|992|991.6|1205
1624624560000|2021-06-25 12:36:00|992.5||992.5||992.5||992.5||0
1624624570000|2021-06-25 12:36:10|||||||||10
1624624620000|2021-06-25 12:37:00|992.4|991.9|992.2|991.5|992.4|991.9|991.9|991.4|1360
1624624630000|2021-06-25 12:37:10||991.6||991.6||991.6||991.6|0
1624624640000|2021-06-25 12:37:20|992.3|991.7|992.5|992.4|993|992.9|992.3|991.7|12253
1624624650000|2021-06-25 12:37:30|992.6|992.5|992.5|992|993|992.6|992.5|992|965
1624624660000|2021-06-25 12:37:40|||||||||50
1624624680000|2021-06-25 12:38:00|992.6||992.6||992.6||992.6||0
1624624690000|2021-06-25 12:38:10|992.5|992.1|992.5|992.1|992.5|992.1|992.5|992.1|0
1624624700000|2021-06-25 12:38:20|992.4|992.2|992.7|992.1|992.7|992.2|992.4|992.1|108
1624624710000|2021-06-25 12:38:30|992.8||992.7||992.8||992.7||0
1624624720000|2021-06-25 12:38:40|992.6||992.6||992.6||992.6||0
1624624730000|2021-06-25 12:38:50|992.5|992.2|992.5|992.1|992.5|992.2|992.5|992.1|932
1624624750000|2021-06-25 12:39:10|992.4|992|992.3|992|992.4|992|992.3|991.8|643
1624624760000|2021-06-25 12:39:20|992.2|991.8|992|991.5|992.2|991.9|991.9|991.4|813
1624624800000|2021-06-25 12:40:00|992.2|991.6|992.1|991.5|992.2|991.6|992.1|991.5|0
1624624810000|2021-06-25 12:40:10|992|991.4|991.7|991.2|992|991.4|991.7|991.2|0
1624624820000|2021-06-25 12:40:20|991.8|991.3|992|991.6|992|991.6|991.8|991.3|704
1624624830000|2021-06-25 12:40:30|992.1|991.7|992.2|991.7|992.2|991.7|992.1|991.7|0
1624624850000|2021-06-25 12:40:50|992.3|991.8|992.6|992.2|992.6|992.2|992.3|991.8|281
1624624870000|2021-06-25 12:41:10|992.8|992.3|992.7|992.2|993|992.3|992.7|992.2|1689
1624624880000|2021-06-25 12:41:20||992.3||992.3||992.3||992.3|0
1624624900000|2021-06-25 12:41:40|992.4|992.2|992.6|992.3|992.6|992.3|992.4|992.2|948
1624624910000|2021-06-25 12:41:50|992.5|992.2|992.6|992.2|992.6|992.3|992.5|992.1|2160
1624624940000|2021-06-25 12:42:20|992.5|992.1|992.6|992.2|992.6|992.2|992.2|992.1|1403
1624624950000|2021-06-25 12:42:30||992.3||992.2||992.3||992.2|0
1624624980000|2021-06-25 12:43:00|992.7|992.3|992.7|992.4|992.7|992.5|992.7|992.3|1165
1624625010000|2021-06-25 12:43:30|992.6|992.3|992.4|992.2|992.6|992.3|992.4|992.2|2329
1624625020000|2021-06-25 12:43:40|992.3|992.1|992.3|992.2|992.3|992.2|992.3|992.1|632
1624625030000|2021-06-25 12:43:50|992.4|992.1|992.7|992.3|992.7|992.5|992.3|992.1|2951
1624625040000|2021-06-25 12:44:00||992.5||992.5||992.5||992.5|0
1624625070000|2021-06-25 12:44:30|992.6||992.6||992.6||992.6||0
1624625080000|2021-06-25 12:44:40|992.5|992.3|992.7|992.3|992.7|992.3|992.5|992.2|13
1624625100000|2021-06-25 12:45:00|992.6|992.2|992.4|992.2|992.6|992.2|992|991.7|2959
1624625110000|2021-06-25 12:45:10|992.3|992.1|992.2|991.9|992.5|992.2|992.2|991.8|2709
1624625160000|2021-06-25 12:46:00|992.1|991.8|992.1|991.8|992.1|991.8|992|991.8|285
1624625170000|2021-06-25 12:46:10|992|991.6|991.8|991.3|992|991.6|991.8|991.3|1000
1624625180000|2021-06-25 12:46:20|992|991.4|992.3|991.8|992.3|991.9|992|991.4|946
1624625190000|2021-06-25 12:46:30|992.4|991.9|992.5|992|992.5|992|992.4|991.9|0
1624625200000|2021-06-25 12:46:40|992.4||992.4||992.4||992.4||0
1624625220000|2021-06-25 12:47:00|992.5|992.1|992.5|992.1|992.5|992.1|992.4|992.1|0
1624625230000|2021-06-25 12:47:10|992.4||992.5||992.5||992.4||0
1624625240000|2021-06-25 12:47:20|992.4||992.4||992.4||992.4||0
1624625250000|2021-06-25 12:47:30|992.5||992.4||992.5||992.4||0
1624625260000|2021-06-25 12:47:40|992.5||992.5||992.5||992.4||0
1624625270000|2021-06-25 12:47:50|992.6|992.2|992.5|992.1|992.6|992.4|992.5|992.1|2053
1624625290000|2021-06-25 12:48:10|992.6|992|992.7|992.2|992.7|992.2|992.6|992|0
1624625320000|2021-06-25 12:48:40|992.6|992.3|992.6|992.3|992.7|992.3|992.6|992.2|0
1624625340000|2021-06-25 12:49:00|992.7|992.4|992.6|992.4|992.7|992.6|992.5|992.3|1641
1624625350000|2021-06-25 12:49:10|992.7|992.5|992.9|992.4|993|992.7|992.6|992.4|3302
1624625360000|2021-06-25 12:49:20|992.8|992.5|992.8|992.4|992.9|992.6|992.6|992.4|1543
1624625380000|2021-06-25 12:49:40|992.7|992.5|992.6|992.3|992.7|992.5|992.6|992.3|504
1624625400000|2021-06-25 12:50:00|992.5|992.2|992.4|992|992.5|992.2|992.3|991.9|1018
1624625410000|2021-06-25 12:50:10|992.5|992.1|992.3|992|992.6|992.1|992.3|992|1811
1624625480000|2021-06-25 12:51:20|992.2|991.8|992.2|991.8|992.2|991.9|992.1|991.7|291
1624625500000|2021-06-25 12:51:40|||||||||100
1624625510000|2021-06-25 12:51:50|992.1|991.7|992.2|991.8|992.2|991.9|991.9|991.6|1364
1624625520000|2021-06-25 12:52:00|992.1||992.1||992.1||992.1||0
1624625530000|2021-06-25 12:52:10|992|991.7|991.8|991.4|992|991.7|991.8|991.4|632
1624625570000|2021-06-25 12:52:50||991.5||991.5||991.5||991.5|0
1624625580000|2021-06-25 12:53:00|992|991.6|992.1|991.7|992.1|991.7|991.8|991.6|1280
1624625590000|2021-06-25 12:53:10|992||992||992||992||0
1624625600000|2021-06-25 12:53:20|991.9|991.6|991.7|991.2|991.9|991.6|991.6|991.2|373
1624625620000|2021-06-25 12:53:40|991.8|991.3|991.9|991.4|991.9|991.4|991.8|991.3|0
1624625630000|2021-06-25 12:53:50|991.8|991.3|991.8|991.3|991.8|991.3|991.8|991.3|0
1624625640000|2021-06-25 12:54:00||991.4||991.4||991.4||991.4|0
1624625650000|2021-06-25 12:54:10|991.7|991.3|991.7|991.3|991.7|991.3|991.7|991.3|0
1624625660000|2021-06-25 12:54:20|991.6|991.2|991.4|991|991.6|991.2|991.4|991|870
1624625670000|2021-06-25 12:54:30|991.3|990.9|991.1|990.6|991.4|990.9|991.1|990.6|511
1624625680000|2021-06-25 12:54:40||990.5||990.4||990.5||990.4|0
1624625700000|2021-06-25 12:55:00|991|990.3|990.8|990.2|991|990.3|990.8|990.2|1027
1624625720000|2021-06-25 12:55:20|990.7|990.1|990.7|990.2|990.7|990.2|990.7|990|0
1624625740000|2021-06-25 12:55:40|990.6|990|990.5|990|990.6|990|990.5|990|2
1624625750000|2021-06-25 12:55:50|990.3||990.3||990.3||990.3||0
1624625760000|2021-06-25 12:56:00|990.2|989.9|990.2|989.6|990.2|989.9|990.2|989.6|2244
1624625770000|2021-06-25 12:56:10||990||990||990||990|0
1624625800000|2021-06-25 12:56:40|990.1|989.6|990.4|989.9|990.4|990.2|990.1|989.6|3010
1624625810000|2021-06-25 12:56:50|990.3|989.8|990.4|989.8|990.4|989.8|990.3|989.8|300
1624625840000|2021-06-25 12:57:20|990.3|990|990.3|989.8|990.3|990|990|989.8|420
1624625860000|2021-06-25 12:57:40|990.4||990.4||990.4||990.4||0
1624625870000|2021-06-25 12:57:50|990.3||990.3||990.3||990.3||0
1624625890000|2021-06-25 12:58:10|990.2|989.7|990.1|989.6|990.2|989.7|990.1|989.6|0
1624625900000|2021-06-25 12:58:20|990|989.4|989.8|989.3|990|989.4|989.8|989.3|435
1624625910000|2021-06-25 12:58:30|989.9|989.4|990.1|989.6|990.1|989.6|989.9|989.4|2230
1624625930000|2021-06-25 12:58:50|990.2|989.7|990.3|989.8|990.3|989.8|990.2|989.7|0
1624625940000|2021-06-25 12:59:00|990.2|989.7|989.9|989.4|990.2|989.7|989.9|989.4|385
1624625990000|2021-06-25 12:59:50|989.8|989.3|989.8|989.3|989.8|989.3|989.8|989.3|0
1624626000000|2021-06-25 13:00:00|989.9|989.4|989.9|989.4|989.9|989.4|989.8|989.4|0
1624626010000|2021-06-25 13:00:10|989.8|989.3|989.6|989|989.9|989.3|989.5|989|690
1624626020000|2021-06-25 13:00:20|989.5||989.5||989.5||989.5||0
1624626030000|2021-06-25 13:00:30|989|988.9|989.3|988.8|989.5|989|989|988.7|4000
1624626040000|2021-06-25 13:00:40|989|988.9|989|988.5|989|988.9|988.9|988.5|752
1624626050000|2021-06-25 13:00:50|988.9|988.4|988.9|988.2|988.9|988.4|988.9|988.2|0
1624626060000|2021-06-25 13:01:00|988.8|988.1|988.9|988.6|988.9|988.7|988.7|988.1|1525
1624626070000|2021-06-25 13:01:10|989|988.7|989|988.8|989|988.9|989|988.6|3133
1624626080000|2021-06-25 13:01:20|988.9|988.9|989|988.5|989|988.9|988.9|988.5|938
1624626090000|2021-06-25 13:01:30|988.7|988.6|989|988.6|989|988.6|988.7|988.6|250
1624626110000|2021-06-25 13:01:50||988.5||988.5||988.5||988.5|150
1624626150000|2021-06-25 13:02:30|988.9|988.6|988.8|988.5|988.9|988.6|988.7|988.5|3145
1624626170000|2021-06-25 13:02:50|989|988.6|989|988.7|989|988.7|989|988.6|614
1624626200000|2021-06-25 13:03:20||988.6||988.6||988.6||988.5|0
1624626210000|2021-06-25 13:03:30||988.7||988.7||988.7||988.7|0
1624626220000|2021-06-25 13:03:40||988.8||988.9||988.9||988.8|870
1624626230000|2021-06-25 13:03:50|989.1|989|989.4|989|989.4|989.1|989.1|989|1729
1624626240000|2021-06-25 13:04:00|989.1|988.9|989.1|988.9|989.1|988.9|989|988.9|556
1624626250000|2021-06-25 13:04:10|989|988.7|988.9|988.5|989|988.7|988.9|988.5|4192
1624626280000|2021-06-25 13:04:40|989|988.6|989|988.6|989|988.6|989|988.6|0
1624626290000|2021-06-25 13:04:50|989.1||989.1||989.1||989.1||0
1624626350000|2021-06-25 13:05:50|989.3|988.7|989.4|988.9|989.4|988.9|989.3|988.7|803
1624626370000|2021-06-25 13:06:10|989.3||989.3||989.3||989.3||0
1624626380000|2021-06-25 13:06:20|989.2|988.8|988.9|988.5|989.2|988.8|988.9|988.5|549
1624626440000|2021-06-25 13:07:20|988.8||988.8||988.8||988.8||0
1624626450000|2021-06-25 13:07:30|988.7|988.2|988.6|988.2|988.7|988.2|988.6|988.2|374
1624626470000|2021-06-25 13:07:50|988.5||988.5||988.5||988.5||0
1624626480000|2021-06-25 13:08:00|988.6||988.6||988.6||988.6||0
1624626490000|2021-06-25 13:08:10|988.8|988.3|988.9|988.4|988.9|988.4|988.8|988.3|100
1624626520000|2021-06-25 13:08:40|988.8|988.5|988.9|988.5|988.9|988.6|988.8|988.5|258
1624626530000|2021-06-25 13:08:50|988.8|988.4|988.8|988.4|988.8|988.4|988.8|988.4|0
1624626540000|2021-06-25 13:09:00|988.9||988.8||988.9||988.8||0
1624626550000|2021-06-25 13:09:10|988.9||988.9||988.9||988.9||0
1624626570000|2021-06-25 13:09:30||988.5||988.6||988.6||988.5|200
1624626580000|2021-06-25 13:09:40||988.5||988.5||988.5||988.5|0
1624626600000|2021-06-25 13:10:00||988.7||988.7||988.7||988.7|0
1624626630000|2021-06-25 13:10:30|989|988.8|989.7|989.2|989.7|989.2|989|988.8|3322
1624626640000|2021-06-25 13:10:40|990|989.3|990.1|989.6|990.1|989.6|990|989.3|573
1624626650000|2021-06-25 13:10:50|990|990|990.1|989.6|990.1|990|990|989.6|1173
1624626660000|2021-06-25 13:11:00|990.2||990.2||990.2||990.2||400
1624626670000|2021-06-25 13:11:10|990.1||990.1||990.1||990.1||0
1624626690000|2021-06-25 13:11:30|990|989.7|990|989.7|990|989.7|989.9|989.7|1000
1624626700000|2021-06-25 13:11:40|989.9|989.6|989.8|989.6|989.9|989.7|989.7|989.4|1700
1624626720000|2021-06-25 13:12:00|989.7|989.4|989.5|989.1|989.7|989.4|989.4|989|456
1624626730000|2021-06-25 13:12:10|989.6|989.2|989.7|989.2|989.8|989.2|989.6|989.1|550
1624626740000|2021-06-25 13:12:20|989.8|989.3|990.4|990|990.4|990.1|989.5|989.1|9937
1624626750000|2021-06-25 13:12:30|990.6|990.3|990.8|990.3|990.8|990.5|990.5|990.3|1015
1624626870000|2021-06-25 13:14:30|990.7|990.2|990.5|990|990.7|990.2|990.5|990|1149
1624626900000|2021-06-25 13:15:00||989.9||989.8||989.9||989.8|0
1624626910000|2021-06-25 13:15:10|990.3||990.3||990.3||990.3||0
1624626940000|2021-06-25 13:15:40|990.2|989.7|990.3|989.8|990.3|990|990.1|989.7|350
1624626960000|2021-06-25 13:16:00|990.2|989.7|990.2|989.7|990.2|989.7|990.2|989.7|0
1624626980000|2021-06-25 13:16:20|990.3|989.6|990.2|989.6|990.3|990|990.1|989.6|1414
1624627010000|2021-06-25 13:16:50|990||990||990||990||0
1624627020000|2021-06-25 13:17:00|989.9|989.5|989.9|989.4|989.9|989.5|989.9|989.4|0
1624627050000|2021-06-25 13:17:30|990||990||990||990||0
1624627070000|2021-06-25 13:17:50|989.9||989.9||989.9||989.9||0
1624627100000|2021-06-25 13:18:20|990|989.5|990.2|989.8|990.3|989.8|990|989.5|225
1624627120000|2021-06-25 13:18:40||989.6||989.6||989.6||989.6|0
1624627130000|2021-06-25 13:18:50||989.8||989.8||989.8||989.8|0
1624627150000|2021-06-25 13:19:10|990.1|989.6|989.9|989.4|990.1|989.6|989.9|989.4|831
1624627180000|2021-06-25 13:19:40|||||||||96
1624627190000|2021-06-25 13:19:50|990.2|989.5|990.2|989.8|990.2|989.8|990.1|989.5|2282
1624627200000|2021-06-25 13:20:00|990.1|989.6|989.8|989.2|990.1|989.6|989.8|989.2|768
1624627210000|2021-06-25 13:20:10|989.7|989.1|989.7|989|989.7|989.1|989.7|989|0
1624627220000|2021-06-25 13:20:20|989.6||989.5||989.6||989.5||0
1624627230000|2021-06-25 13:20:30|989.4|988.9|989.4|988.8|989.4|988.9|989.4|988.8|0
1624627240000|2021-06-25 13:20:40|989.3|988.7|989.1|988.6|989.3|988.7|989.1|988.4|1333
1624627280000|2021-06-25 13:21:20|989|988.4|988.6|988.2|989|988.4|988.6|988.2|0
1624627290000|2021-06-25 13:21:30|988.5|988|988.3|987.8|988.5|988|988.3|987.8|1364
1624627370000|2021-06-25 13:22:50|988.2|987.6|987.7|987.4|988.2|987.6|987.7|987.4|662
1624627380000|2021-06-25 13:23:00|987.6|987.2|987.3|986.7|987.6|987.2|987.3|986.6|1000
1624627430000|2021-06-25 13:23:50|987.4|986.8|987.4|986.8|987.4|986.8|987.4|986.8|0
1624627450000|2021-06-25 13:24:10|987.6|987|988.2|987.6|988.3|987.6|987.6|987|1064
1624627480000|2021-06-25 13:24:40||987.7||987.7||987.7||987.7|0
1624627500000|2021-06-25 13:25:00|988.3|987.6|989.3|988.5|989.5|988.5|988.2|987.6|6008
1624627510000|2021-06-25 13:25:10|989.5|988.6|989.3|988.7|989.7|989.1|989.3|988.6|3248
1624627530000|2021-06-25 13:25:30||988.8||988.8||988.8||988.8|0
1624627540000|2021-06-25 13:25:40|989.2|988.6|988.7|988|989.2|988.6|988.7|988|1100
1624627560000|2021-06-25 13:26:00||988.1||988.1||988.1||988.1|0
1624627580000|2021-06-25 13:26:20||988||988||988||988|9
1624627600000|2021-06-25 13:26:40||988.1||988.1||988.1||988.1|0
1624627610000|2021-06-25 13:26:50|989|988.2|989.4|988.6|989.5|988.6|989|988.2|3000
1624627630000|2021-06-25 13:27:10|989.3|988.7|989.2|988.7|989.3|988.7|989.2|988.7|0
1624627640000|2021-06-25 13:27:20|||||||||110
1624627680000|2021-06-25 13:28:00|989.3|988.8|989.3|988.8|989.3|988.8|989.3|988.8|0
1624627710000|2021-06-25 13:28:30|989.4|988.9|989.4|988.8|989.7|989.5|989.4|988.8|2014
1624627730000|2021-06-25 13:28:50|989.5||989.6||989.6||989.5||0
1624627740000|2021-06-25 13:29:00|989.5||989.5||989.5||989.5||0
1624627770000|2021-06-25 13:29:30|989.6|988.9|989.5|988.9|989.6|989.1|989.5|988.9|310
1624627780000|2021-06-25 13:29:40||988.8||988.9||988.9||988.8|0
1624627790000|2021-06-25 13:29:50||988.8||988.8||988.8||988.8|0
1624627800000|2021-06-25 13:30:00|989.4||989.3||989.4||989.3||0
1624627830000|2021-06-25 13:30:30|989.5|988.9|989.7|989.2|989.7|989.3|989.5|988.9|1514
1624627850000|2021-06-25 13:30:50|989.6|989.1|989.4|988.6|989.6|989.1|989.4|988.6|0
1624627860000|2021-06-25 13:31:00|989.2|988.5|989.1|988.4|989.2|988.5|989.1|988.4|0
1624627870000|2021-06-25 13:31:10|989|988.3|988.9|988.2|989|988.3|988.9|988.2|0
1624627880000|2021-06-25 13:31:20|988.8|988.1|988.6|988|988.8|988.1|988.5|988|0
1624627890000|2021-06-25 13:31:30|988.5|987.9|988.3|987.6|988.5|987.9|988.3|987.6|1000
1624627900000|2021-06-25 13:31:40|988.4|988|988.9|988.2|989|988.3|988.2|987.6|1101
1624627920000|2021-06-25 13:32:00|989.1|988.3|989.7|988.9|989.7|988.9|989.1|988.3|535
1624627930000|2021-06-25 13:32:10|989.8||989.8||989.8||989.8||1000
1624627980000|2021-06-25 13:33:00|989.4|988.8|989.4|988.9|989.4|988.9|989.4|988.8|752
1624628000000|2021-06-25 13:33:20|989.3|988.8|989.2|988.7|989.3|988.8|989.2|988.6|800
1624628010000|2021-06-25 13:33:30||988.6||988.6||988.6||988.6|50
1624628020000|2021-06-25 13:33:40|989.3|988.7|989.4|988.7|989.4|988.7|989.3|988.7|0
1624628030000|2021-06-25 13:33:50|989.3|988.6|988.8|988.3|989.3|988.6|988.8|988.3|456
1624628040000|2021-06-25 13:34:00|988.7||988.7||988.7||988.7||0
1624628050000|2021-06-25 13:34:10|988.8||988.8||988.9||988.8||1100
1624628060000|2021-06-25 13:34:20|988.7|988.2|988.3|987.8|988.7|988.3|988.3|987.7|2375
1624628070000|2021-06-25 13:34:30|988.2||988.2||988.2||988.2||0
1624628080000|2021-06-25 13:34:40|988.1|987.6|988|987.4|988.1|987.6|988|987.4|742
1624628090000|2021-06-25 13:34:50|988.1|987.5|988.2|987.5|988.2|987.5|988.1|987.5|0
1624628100000|2021-06-25 13:35:00|988.1|987.4|988|987.4|988.1|987.4|987.9|987.4|0
1624628110000|2021-06-25 13:35:10|988.2|987.5|988.5|988|989.1|988.3|988.2|987.5|698
1624628140000|2021-06-25 13:35:40|988.6|988.1|989.2|988.7|989.2|988.7|988.6|988.1|10166
1624628170000|2021-06-25 13:36:10|989.5|988.8|989.5|989.3|989.9|989.3|989.4|988.8|219
1624628180000|2021-06-25 13:36:20|989.4|989.2|989.4|989.2|989.5|989.3|989.3|989.2|145
1624628190000|2021-06-25 13:36:30|989.3|989|989.4|988.8|989.4|989|989.3|988.8|14
1624628200000|2021-06-25 13:36:40|989.3|988.6|989.3|988.7|989.3|988.7|989.2|988.6|0
1624628210000|2021-06-25 13:36:50||988.6||988.6||988.6||988.6|0
1624628230000|2021-06-25 13:37:10|989.2|988.7|988.9|988.7|989.2|988.7|988.8|988.2|827
1624628240000|2021-06-25 13:37:20|989.1||989.3||989.3||989.1||0
1624628280000|2021-06-25 13:38:00|989.2||989||989.2||989||0
1624628290000|2021-06-25 13:38:10|988.9|988.4|988.9|988.2|988.9|988.4|988.6|988.1|214
1624628300000|2021-06-25 13:38:20|988.7||988.7||988.7||988.7||0
1624628310000|2021-06-25 13:38:30|988.5|988|988.3|987.8|988.5|988|988.3|987.7|286
1624628320000|2021-06-25 13:38:40|988.2||988.2||988.2||988.2||0
1624628330000|2021-06-25 13:38:50|988|987.9|988.2|988|988.4|988|988|987.8|100
1624628360000|2021-06-25 13:39:20|988.4|988.1|988.6|988|988.7|988.1|988.4|988|200
1624628380000|2021-06-25 13:39:40|988.7|988.1|988.9|988.3|988.9|988.3|988.7|988.1|0
1624628390000|2021-06-25 13:39:50|989|988.4|988.8|988.3|989|988.4|988.8|988.3|0
1624628400000|2021-06-25 13:40:00|989.1|988.4|989.3|988.7|989.3|988.7|989.1|988.4|310
1624628410000|2021-06-25 13:40:10|989.2|988.4|989|988.4|989.2|988.4|989|988.4|4
1624628420000|2021-06-25 13:40:20|989.1|988.5|988.8|988.4|989.3|988.5|988.8|988.4|130
1624628430000|2021-06-25 13:40:30||988.3||988.5||988.5||988.2|0
1624628450000|2021-06-25 13:40:50|988.7|988.4|988.8|988.2|988.8|988.4|988.7|988.2|429
1624628460000|2021-06-25 13:41:00|988.7|988.5|988.7|988.5|988.7|988.5|988.7|988.5|0
1624628470000|2021-06-25 13:41:10|||||||||9
1624628480000|2021-06-25 13:41:20|988.6|988.2|988.7|988.3|988.7|988.5|988.6|988|636
1624628490000|2021-06-25 13:41:30|988.6|988.5|988.6|988.3|988.6|988.5|988.5|988.3|147
1624628500000|2021-06-25 13:41:40|988.7||988.7||988.7||988.7||0
1624628510000|2021-06-25 13:41:50|988.6||988.6||988.6||988.6||0
1624628520000|2021-06-25 13:42:00|988.5|988|988.7|988.1|988.7|988.1|988.5|988|77
1624628530000|2021-06-25 13:42:10|988.6||988.5||988.6||988.5||0
1624628540000|2021-06-25 13:42:20|988.4|988|988.5|988|988.5|988|988.4|988|0
1624628550000|2021-06-25 13:42:30|988.4|987.9|988.4|987.8|988.4|987.9|988.4|987.8|0
1624628580000|2021-06-25 13:43:00|988.3|987.6|988.2|987.7|988.3|987.8|988.2|987.6|0
1624628600000|2021-06-25 13:43:20|988.1||988.1||988.1||988.1||0
1624628610000|2021-06-25 13:43:30|988.2|987.8|988.2|988|988.2|988|988.2|987.8|164
1624628630000|2021-06-25 13:43:50|988.4|987.9|988.4|988|988.4|988.1|988.4|987.9|189
1624628640000|2021-06-25 13:44:00||987.9||987.9||987.9||987.9|0
1624628650000|2021-06-25 13:44:10||988||988||988||988|0
1624628660000|2021-06-25 13:44:20||988.1||988.1||988.1||988.1|0
1624628690000|2021-06-25 13:44:50|988.6|988.2|988.7|988.3|988.9|988.3|988.6|988.2|676
1624628700000|2021-06-25 13:45:00|988.8|988.4|989.1|988.4|989.1|988.4|988.8|988.4|0
1624628710000|2021-06-25 13:45:10|988.8|988.5|988.7|988.3|988.8|988.5|988.6|988.3|3
1624628720000|2021-06-25 13:45:20|988.6|988.2|988.6|988.3|988.6|988.3|988.6|988.1|226
1624628730000|2021-06-25 13:45:30|988.7|988.2|988.7|988.1|988.7|988.3|988.5|988.1|113
1624628740000|2021-06-25 13:45:40|988.6||988.6||988.6||988.6||0
1624628750000|2021-06-25 13:45:50|988.5|988|988.7|988.1|988.7|988.1|988.4|987.9|122
1624628760000|2021-06-25 13:46:00|988.8|988.2|989.3|988.8|989.3|988.8|988.8|988.2|659
1624628770000|2021-06-25 13:46:10|989.4|988.9|989.5|988.9|989.7|989.4|989.4|988.9|310
1624628780000|2021-06-25 13:46:20|989.3|988.8|989.3|988.8|989.3|988.8|989.3|988.8|0
1624628790000|2021-06-25 13:46:30||988.9||988.9||988.9||988.9|0
1624628820000|2021-06-25 13:47:00|989.5|989|989.9|989.4|990.1|989.4|989.4|989|301
1624628830000|2021-06-25 13:47:10|989.8|989.2|989.3|988.8|989.8|989.2|989.3|988.8|416
1624628860000|2021-06-25 13:47:40||989||989||989||989|0
1624628890000|2021-06-25 13:48:10|989.2|988.8|989.2|988.6|989.2|988.8|989.2|988.6|202
1624628910000|2021-06-25 13:48:30|989.1|988.5|988.9|988.5|989.1|988.5|988.9|988.5|0
1624628930000|2021-06-25 13:48:50||988.4||988.4||988.4||988.4|0
1624628950000|2021-06-25 13:49:10|989.1|988.5|989.2|988.6|989.3|988.6|989.1|988.5|293
1624628960000|2021-06-25 13:49:20|989.4|988.7|989.5|988.9|989.5|988.9|989.4|988.7|1695
1624628970000|2021-06-25 13:49:30|989.4|988.8|989.4|988.8|989.5|988.9|989.3|988.8|2330
1624628980000|2021-06-25 13:49:40|989.3|988.9|989.4|988.9|989.7|989|989.1|988.7|1642
1624628990000|2021-06-25 13:49:50|989.3|988.8|989.2|988.8|989.5|988.8|989.2|988.7|2300
1624629000000|2021-06-25 13:50:00|989.5|988.9|990.1|989.4|990.1|989.4|989.5|988.9|891
1624629010000|2021-06-25 13:50:10|990|989.3|989.8|989.2|990|989.3|989.8|989.2|0
1624629020000|2021-06-25 13:50:20|989.7|989.1|989.7|989|989.7|989.1|989.7|989|0
1624629030000|2021-06-25 13:50:30|989.6|988.9|989.5|988.8|989.6|988.9|989.5|988.8|0
1624629040000|2021-06-25 13:50:40|989.3|988.9|989|988.5|989.3|988.9|989|988.5|191
1624629050000|2021-06-25 13:50:50||988.4||988.4||988.4||988.4|0
1624629060000|2021-06-25 13:51:00|989.1|988.5|989.2|988.6|989.2|989|989.1|988.4|1033
1624629070000|2021-06-25 13:51:10|989.1|988.5|989.1|988.5|989.1|988.5|989.1|988.5|0
1624629080000|2021-06-25 13:51:20|989|988.4|988.9|988.3|989|988.4|988.9|988.3|0
1624629090000|2021-06-25 13:51:30|988.8|988.2|988.6|987.9|988.8|988.2|988.5|987.9|585
1624629100000|2021-06-25 13:51:40|988.5||988.5||988.5||988.5||0
1624629110000|2021-06-25 13:51:50|988.4|987.7|988|987.4|988.4|987.7|988|987.4|500
1624629120000|2021-06-25 13:52:00|987.9|987.2|987.5|987.2|987.9|987.2|987.4|987|489
1624629130000|2021-06-25 13:52:10|987.4||987.4||987.4||987.4||0
1624629150000|2021-06-25 13:52:30|987.5|987.3|987.1|987|987.7|987.4|987.1|987|2500
1624629160000|2021-06-25 13:52:40|987.4|987.1|986.9|986.5|987.5|987.1|986.9|986.4|5772
1624629170000|2021-06-25 13:52:50|986.8|986.6|986.9|986.5|986.9|986.6|986.8|986.5|227
1624629180000|2021-06-25 13:53:00|986.8|986.4|986.5|986|986.8|986.4|986.5|986|897
1624629190000|2021-06-25 13:53:10|986.4||986.4||986.4||986.4||0
1624629200000|2021-06-25 13:53:20|986.3|985.8|985.9|985.4|986.3|985.8|985.9|985.4|212
1624629210000|2021-06-25 13:53:30|986|985.3|985.9|985.2|986|985.3|985.9|985.2|0
1624629220000|2021-06-25 13:53:40|985.8|985|984.6|984.3|985.8|985|984.6|984.3|3801
1624629230000|2021-06-25 13:53:50|984.5|984|983.6|983.2|984.5|984|983.6|983.2|250
1624629240000|2021-06-25 13:54:00|983.8|983.3|983.6|983|984|983.7|983.5|982.8|12855
1624629250000|2021-06-25 13:54:10|983.7|983.1|984.9|984.4|985.1|984.4|983.7|983.1|3562
1624629260000|2021-06-25 13:54:20|984.8|984.3|984.7|984.2|984.8|984.3|984.7|984.2|191
1624629270000|2021-06-25 13:54:30|984.6|984.1|984.2|983.7|984.6|984.1|984.2|983.7|317
1624629280000|2021-06-25 13:54:40|984.1|983.6|984|983.3|984.1|983.6|983.8|983.3|211
1624629290000|2021-06-25 13:54:50||983.4||983.4||983.4||983.4|860
1624629300000|2021-06-25 13:55:00|983.9|983.3|983.9|983.2|983.9|983.3|983.9|983.2|0
1624629320000|2021-06-25 13:55:20|983.8|983.1|983.5|983|983.9|983.1|983.3|982.8|1589
1624629330000|2021-06-25 13:55:30||982.9||982.9||982.9||982.9|60
1624629340000|2021-06-25 13:55:40|983.4|982.8|983.4|982.6|983.5|982.8|983.4|982.6|0
1624629350000|2021-06-25 13:55:50|983.5|982.7|983.5|983.2|984|983.2|983.5|982.7|444
1624629360000|2021-06-25 13:56:00|983.9|983.1|983.6|983.2|984|983.3|983.6|983.1|601
1624629370000|2021-06-25 13:56:10|983.5|983.1|983.1|982.7|983.5|983.2|983.1|982.6|3985
1624629380000|2021-06-25 13:56:20||982.8||982.8||982.8||982.8|0
1624629390000|2021-06-25 13:56:30|983|982.7|983.1|982.6|983.1|982.8|983|982.6|3758
1624629400000|2021-06-25 13:56:40|983|982.4|983.1|982.4|983.2|982.4|982.8|982.3|2728
1624629410000|2021-06-25 13:56:50|983|982.3|982.9|982.2|983.2|982.3|982.9|982.2|1971
1624629420000|2021-06-25 13:57:00|982.7|982|982.7|982|982.7|982.2|982.6|982|2785
1624629430000|2021-06-25 13:57:10|982.6||982.6||982.6||982.6||165
1624629440000|2021-06-25 13:57:20|982.3|981.8|982.1|981.7|982.3|981.8|981.9|981.6|1355
1624629450000|2021-06-25 13:57:30|982|981.6|981.4|981.1|982.1|981.6|981.4|981.1|10736
1624629460000|2021-06-25 13:57:40|981.5|981.2|981.5|981.2|981.5|981.3|981.5|981.2|867
1624629470000|2021-06-25 13:57:50|981.4|981|981.5|981|981.5|981|981.4|981|3221
1624629480000|2021-06-25 13:58:00|981.4|981.1|981.4|981.1|981.4|981.1|981.4|981.1|0
1624629490000|2021-06-25 13:58:10|981.5|981.2|982.4|981.6|982.5|981.6|981.5|981.2|859
1624629520000|2021-06-25 13:58:40|982.3|981.5|982.2|981.6|982.3|981.6|982.2|981.5|211
1624629530000|2021-06-25 13:58:50|982.1||982.1||982.2||982.1||320
1624629550000|2021-06-25 13:59:10||981.5||981.5||981.5||981.5|0
1624629560000|2021-06-25 13:59:20|982|981.4|982|981.3|982|981.4|982|981.3|184
1624629570000|2021-06-25 13:59:30||981.2||981.2||981.2||981.1|0
1624629580000|2021-06-25 13:59:40|981.9||981.8||981.9||981.8||183
1624629590000|2021-06-25 13:59:50|||||||||310
1624629600000|2021-06-25 14:00:00|||||||||186
1624629620000|2021-06-25 14:00:20|981.7|981|981.4|980.6|981.7|981|981.4|980.6|3094
1624629640000|2021-06-25 14:00:40|||||||||186
1624629670000|2021-06-25 14:01:10|981.6|981.3|981.4|981.3|981.7|981.4|981.4|981.3|7960
1624629680000|2021-06-25 14:01:20|981.5||981.4||981.5||981.4||765
1624629690000|2021-06-25 14:01:30|981.5|981.4|981.8|981.4|981.9|981.7|981.4|981.3|3956
1624629700000|2021-06-25 14:01:40|981.7|981.3|981.5|981.3|981.7|981.3|981.5|981.3|2735
1624629710000|2021-06-25 14:01:50|||||||||10
1624629720000|2021-06-25 14:02:00|||||||||179
1624629730000|2021-06-25 14:02:10|981.4|981|980.9|980.5|981.4|981|980.5|980.2|4896
1624629740000|2021-06-25 14:02:20|981.3|980.6|981.2|980.7|981.4|980.7|981.2|980.6|294
1624629750000|2021-06-25 14:02:30|981.9|980.8|981.4|981|981.9|981.2|981.4|980.8|6742
1624629760000|2021-06-25 14:02:40|981.5|981.1|981.6|981.2|981.9|981.2|981.5|981.1|475
1624629770000|2021-06-25 14:02:50||981.1||981.2||981.2||981.1|0
1624629780000|2021-06-25 14:03:00|981.4||981.4||981.4||981.4||0
1624629790000|2021-06-25 14:03:10|981.6|981.3|982.3|981.6|982.5|981.7|981.6|981.3|1599
1624629800000|2021-06-25 14:03:20|982.2|981.5|981.8|981.4|982.2|981.5|981.8|981.4|0
1624629810000|2021-06-25 14:03:30|981.7|981.3|981.5|981|981.7|981.3|981.5|981|559
1624629820000|2021-06-25 14:03:40||980.8||980.8||980.8||980.8|157
1624629850000|2021-06-25 14:04:10||980.7||980.7||980.7||980.7|320
1624629860000|2021-06-25 14:04:20|981.4|980.8|981.2|980.7|981.4|980.8|981|980.6|1567
1624629870000|2021-06-25 14:04:30|981.4|980.8|981.5|980.8|981.5|980.8|981.4|980.8|869
1624629880000|2021-06-25 14:04:40|981.4||981.4||981.4||981.4||0
1624629890000|2021-06-25 14:04:50|||||||||200
1624629900000|2021-06-25 14:05:00|981.5|980.9|981.8|981.1|981.9|981.1|981.5|980.9|442
1624629920000|2021-06-25 14:05:20|981.7|981|981.5|981|981.7|981|981.5|981|0
1624629950000|2021-06-25 14:05:50|981.4||981.4||981.4||981.4||0
1624629960000|2021-06-25 14:06:00|981.3|980.8|981.1|980.8|981.3|980.8|981.1|980.6|407
1624629980000|2021-06-25 14:06:20||981||981||981||981|0
1624630040000|2021-06-25 14:07:20|981|980.8|981.1|980.6|981.5|980.8|981|980.6|5859
1624630070000|2021-06-25 14:07:50|981.2|980.7|981.5|981.2|981.5|981.2|981.2|980.7|974
1624630090000|2021-06-25 14:08:10|981.6|981.3|982.2|981.8|982.5|981.9|981.6|981.3|1450
1624630100000|2021-06-25 14:08:20|982|981.7|982|981.6|982|981.7|981.8|981.5|149
1624630110000|2021-06-25 14:08:30|981.9|981.5|981.9|981.4|981.9|981.5|981.9|981.4|0
1624630120000|2021-06-25 14:08:40||981.2||981.2||981.2||981.2|0
1624630140000|2021-06-25 14:09:00|981.8|981.1|981.7|981|981.8|981.1|981.7|980.9|644
1624630200000|2021-06-25 14:10:00||981.1||981.1||981.1||981.1|1000
1624630220000|2021-06-25 14:10:20|981.6|981|981|980.7|981.6|981|981|980.7|1152
1624630230000|2021-06-25 14:10:30||980.5||980.5||980.5||980.5|188
1624630240000|2021-06-25 14:10:40|980.9|980.4|980.9|980.2|980.9|980.4|980.9|980.2|172
1624630250000|2021-06-25 14:10:50|980.8|980.3|980.8|980.3|980.8|980.3|980.8|980.3|0
1624630260000|2021-06-25 14:11:00|980.7|980.1|980.4|980.1|980.7|980.1|980.3|980|700
1624630290000|2021-06-25 14:11:30|980.5|980|980.5|980.1|980.5|980.3|980.4|980|533
1624630310000|2021-06-25 14:11:50|980.4|980|980.3|980|980.4|980.2|980.3|980|936
1624630320000|2021-06-25 14:12:00|980.5|980.1|980.9|980.4|981|980.4|980.5|980|1474
1624630330000|2021-06-25 14:12:10|981|980.9|981|980.9|981|980.9|981|980.9|539
1624630350000|2021-06-25 14:12:30|981.2|981|981.4|980.9|981.5|981|980.9|980.4|11105
1624630360000|2021-06-25 14:12:40|981.5||981.5||981.5||981.5||0
1624630370000|2021-06-25 14:12:50|981.4|980.8|981.4|980.7|981.4|980.8|981.4|980.6|0
1624630380000|2021-06-25 14:13:00|981.3|980.8|981.7|981|981.9|981|981.2|980.8|3520
1624630390000|2021-06-25 14:13:10||981.2||981.2||981.2||981.2|0
1624630400000|2021-06-25 14:13:20|981.8|981.3|982.2|981.6|982.3|981.8|981.8|981.3|625
1624630410000|2021-06-25 14:13:30|982.3|982|982.7|982|982.9|982.2|982.3|982|37590
1624630420000|2021-06-25 14:13:40|982.8|982.1|983.3|982.5|983.4|982.5|982.8|982.1|324
1624630430000|2021-06-25 14:13:50||982.6||982.7||982.7||982.6|0
1624630440000|2021-06-25 14:14:00|983.5|982.8|984.2|983.3|984.3|983.3|983.3|982.8|279
1624630450000|2021-06-25 14:14:10|984.3|983.4|984.5|983.7|984.7|983.7|984.3|983.4|0
1624630460000|2021-06-25 14:14:20||984||984||984||984|0
1624630470000|2021-06-25 14:14:30|984.3|984.1|984.4|983.8|984.5|984.1|984.3|983.7|2016
1624630480000|2021-06-25 14:14:40|984.5||984.5||984.5||984.5||0
1624630500000|2021-06-25 14:15:00|984.4|983.7|984|983.3|984.4|983.7|984|983.3|1165
1624630510000|2021-06-25 14:15:10|983.9|983.2|983.7|983.2|983.9|983.2|983.7|983.2|0
1624630520000|2021-06-25 14:15:20|983.8|983.3|984.3|983.9|984.3|983.9|983.8|983.3|649
1624630530000|2021-06-25 14:15:30|984.7|984|985.1|984.4|985.2|984.5|984.5|984|1186
1624630540000|2021-06-25 14:15:40|984.9|984.3|984.9|984.3|984.9|984.3|984.9|984.3|0
1624630550000|2021-06-25 14:15:50|985.1|984.4|986.1|985.3|986.1|985.3|985.1|984.4|1800
1624630560000|2021-06-25 14:16:00|986||985.9||986||985.9||0
1624630570000|2021-06-25 14:16:10|986.3|985.5|986.4|985.8|986.5|986|986.1|985.5|5216
1624630580000|2021-06-25 14:16:20|986.3|985.7|986.2|985.7|986.3|985.7|986.2|985.7|0
1624630590000|2021-06-25 14:16:30|986.3|985.6|986.3|986|986.3|986|986.2|985.6|1001
1624630600000|2021-06-25 14:16:40|986.5|986.1|986.8|986.1|986.9|986.1|986.5|986.1|900
1624630610000|2021-06-25 14:16:50|986.9|986.5|987|986.5|987.1|986.5|986.9|986.5|0
1624630620000|2021-06-25 14:17:00|986.9|986.6|987|986.8|987|986.8|986.9|986.5|500
1624630630000|2021-06-25 14:17:10|986.9|986.6|987|986.6|987|986.6|986.8|986.2|1943
1624630640000|2021-06-25 14:17:20|986.5|986.5|986.9|986.3|987|986.5|986.5|986.3|6000
1624630650000|2021-06-25 14:17:30|986.8|986.2|986.6|986.1|986.8|986.2|986.6|986.1|0
1624630670000|2021-06-25 14:17:50|986.7|986|986.3|985.7|986.7|986.1|986|985|14055
1624630700000|2021-06-25 14:18:20|986.4|985.8|986.9|986.4|987.1|986.4|986.4|985.8|1906
1624630710000|2021-06-25 14:18:30|987.1|986.5|987.2|986.7|987.5|986.8|986.9|986.5|389
1624630720000|2021-06-25 14:18:40|987.4|986.8|988.5|987.9|988.7|987.9|987.4|986.8|1169
1624630730000|2021-06-25 14:18:50|988.4|987.6|988.4|987.7|988.5|987.7|988.4|987.6|0
1624630740000|2021-06-25 14:19:00|988.5|987.8|989.1|988.1|989.1|988.1|988.5|987.8|1200
1624630750000|2021-06-25 14:19:10|989.3|988|988.5|987.8|989.3|988|988.4|987.7|1200
1624630760000|2021-06-25 14:19:20|987.6|988|987.5|986.9|988.5|988|987.5|986.9|17531
1624630770000|2021-06-25 14:19:30|987.4|986.8|987.3|986.7|987.5|986.8|987.3|986.5|1735
1624630780000|2021-06-25 14:19:40|986.4|986.3|986.6|985.8|987.3|986.5|986.4|985.8|9734
1624630800000|2021-06-25 14:20:00|986.5|986.1|986.5|986.1|986.5|986.1|986.5|986.1|0
1624630810000|2021-06-25 14:20:10|986.4|985.8|986.2|985.6|986.4|985.8|986|985.2|1346
1624630820000|2021-06-25 14:20:20|986.3|985.7|986.8|986.2|986.8|986.2|986.3|985.7|3610
1624630830000|2021-06-25 14:20:30|986.9|986.3|987.3|986.5|987.3|986.5|986.9|986.3|947
1624630840000|2021-06-25 14:20:40|987.4||987.4||987.4||987.4||0
1624630850000|2021-06-25 14:20:50|987.3|986.6|987.4|986.6|987.4|986.6|987.2|986.6|620
1624630860000|2021-06-25 14:21:00|987.5||987.5||987.5||987.5||0
1624630890000|2021-06-25 14:21:30|987.4||987.4||987.4||987.4||0
1624630900000|2021-06-25 14:21:40|987.3|986.5|987.2|986.7|987.4|986.7|986.5|986.3|5022
1624630910000|2021-06-25 14:21:50|987.1|986.1|985.9|984.8|987.1|986.1|985.9|984.8|4202
1624630930000|2021-06-25 14:22:10|985.8|984.7|985.5|984.5|985.8|984.7|985.5|984.5|0
1624630940000|2021-06-25 14:22:20||984.6||985||985||984.6|0
1624630950000|2021-06-25 14:22:30|985.4||985.4||985.4||985.4||0
1624630960000|2021-06-25 14:22:40|985.5|985.1|985.6|985|985.6|985.1|985.5|985|1358
1624630970000|2021-06-25 14:22:50|985.4||985.4||985.4||985.4||0
1624630990000|2021-06-25 14:23:10|985.3|984.6|985.6|984.9|985.6|984.9|985|984.4|963
1624631000000|2021-06-25 14:23:20|985.2|985|985.1|984.2|985.6|985|985|984.2|2804
1624631010000|2021-06-25 14:23:30||984.3||984.3||984.3||984.3|0
1624631040000|2021-06-25 14:24:00|985.2|984.4|985.2|984.6|985.2|984.7|985.2|984.4|988
1624631050000|2021-06-25 14:24:10||984.7||984.7||984.7||984.7|0
1624631060000|2021-06-25 14:24:20|985.1|984.8|985|984.2|985.1|984.8|985|984.2|511
1624631080000|2021-06-25 14:24:40||984.3||984.3||984.3||984.3|0
1624631090000|2021-06-25 14:24:50|984.9|984.2|984.7|983.8|984.9|984.2|984.7|983.8|0
1624631100000|2021-06-25 14:25:00|984.6|984.2|984.6|984.4|984.6|984.4|984.6|984.2|0
1624631110000|2021-06-25 14:25:10|984.5|984.5|984.8|984.4|985.1|984.8|984.5|984.4|6011
1624631120000|2021-06-25 14:25:20|985|984.5|984.8|984.6|985.1|984.6|984.8|984.5|688
1624631130000|2021-06-25 14:25:30|985.1|984.7|985.3|984.5|985.4|984.7|985.1|984.4|841
1624631160000|2021-06-25 14:26:00|985.1||985.1||985.1||985.1||0
1624631170000|2021-06-25 14:26:10|985|984.6|985.4|985|985.4|985.1|985|984.6|426
1624631180000|2021-06-25 14:26:20||985.1||985||985.2||984.8|3
1624631200000|2021-06-25 14:26:40|985.3||985.3||985.3||985.3||0
1624631210000|2021-06-25 14:26:50|985.2|984.8|984.7|984.4|985.2|984.8|984.7|984.4|102
1624631220000|2021-06-25 14:27:00|985|984.5|985.3|984.8|985.3|985|985|984.5|803
1624631260000|2021-06-25 14:27:40||984.9||984.9||984.9||984.9|0
1624631270000|2021-06-25 14:27:50|984.9|984.8|984.9|984.4|984.9|984.8|984.9|984.4|2
1624631280000|2021-06-25 14:28:00|985.1|984.5|985.4|984.7|985.5|984.7|985.1|984.5|298
1624631290000|2021-06-25 14:28:10|985.2||985.4||985.4||985.2||1000
1624631310000|2021-06-25 14:28:30|985.2||985.1||985.2||985.1||0
1624631320000|2021-06-25 14:28:40|985|984.5|985|984.4|985|984.5|984.9|984.4|9
1624631330000|2021-06-25 14:28:50|985.1|984.5|985.1|984.5|985.2|984.6|985.1|984.5|0
1624631350000|2021-06-25 14:29:10|985.2|984.6|985.2|984.6|985.2|984.6|985.2|984.6|0
1624631360000|2021-06-25 14:29:20|985|984.7|985.2|984.8|985.2|984.8|985|984.7|229
1624631370000|2021-06-25 14:29:30|985.1|984.9|985|984.4|985.1|984.9|985|984.4|23
1624631380000|2021-06-25 14:29:40|984.9||984.7||984.9||984.7||0
1624631400000|2021-06-25 14:30:00|984.6|984.2|984.5|983.9|984.7|984.4|984.4|983.9|523
1624631410000|2021-06-25 14:30:10|984.3||984.2||984.3||984.2||0
1624631420000|2021-06-25 14:30:20|984.1||984.2||984.2||984.1||0
1624631430000|2021-06-25 14:30:30|984.1|983.7|984.1|983.6|984.1|983.7|984.1|983.6|679
1624631440000|2021-06-25 14:30:40|984|983.5|983.9|983.4|984|983.5|983.9|983.4|167
1624631460000|2021-06-25 14:31:00|983.8|983.3|983.7|983.1|984.1|983.8|983.7|983|1304
1624631470000|2021-06-25 14:31:10|983.6||983.6||983.6||983.6||150
1624631480000|2021-06-25 14:31:20|983.5|982.9|983.1|982.4|983.5|982.9|983.1|982.4|156
1624631490000|2021-06-25 14:31:30|983||983||983||983||0
1624631500000|2021-06-25 14:31:40|983.1|982.5|983.2|982.7|983.2|982.8|983.1|982.5|1790
1624631510000|2021-06-25 14:31:50|983.1|982.8|983.5|983.3|983.7|983.3|983.1|982.8|361
1624631520000|2021-06-25 14:32:00|983.7|983.4|983.9|983.3|983.9|983.5|983.7|983.3|433
1624631540000|2021-06-25 14:32:20|983.8||983.7||983.8||983.7||0
1624631550000|2021-06-25 14:32:30|983.6||983.5||983.6||983.5||0
1624631580000|2021-06-25 14:33:00|983.4|983|983.1|982.4|983.4|983|983.1|982.4|1044
1624631600000|2021-06-25 14:33:20|983|982.3|982.8|982.2|983|982.3|982.8|982.2|0
1624631610000|2021-06-25 14:33:30|982.9|982.3|982.9|982.5|982.9|982.5|982.9|982.3|0
1624631620000|2021-06-25 14:33:40|983|982.6|983.6|983.2|983.6|983.2|983|982.6|755
1624631630000|2021-06-25 14:33:50||983||983.1||983.1||983|0
1624631650000|2021-06-25 14:34:10|983.5||983.5||983.5||983.5||0
1624631660000|2021-06-25 14:34:20|983.4||983.7||983.7||983.4||1000
1624631690000|2021-06-25 14:34:50|983.5||983.4||983.5||983.4||0
1624631700000|2021-06-25 14:35:00|983.3|982.9|983.2|982.8|983.4|982.9|983.2|982.8|299
1624631710000|2021-06-25 14:35:10|983.3|982.9|983.6|983.2|983.7|983.3|983.3|982.9|856
1624631720000|2021-06-25 14:35:20|983.5||983.3||983.5||983.3||0
1624631730000|2021-06-25 14:35:30|||||||||100
1624631750000|2021-06-25 14:35:50|983.2|982.9|983.3|983|983.3|983|983.2|982.8|178
1624631770000|2021-06-25 14:36:10|983.2||983.2||983.3||983.2||0
1624631790000|2021-06-25 14:36:30|983.3|983.1|983.7|983.3|983.7|983.3|983.3|983|144
1624631800000|2021-06-25 14:36:40|||||||||75
1624631820000|2021-06-25 14:37:00||983.4||983.3||983.4||983.3|0
1624631830000|2021-06-25 14:37:10|983.6|983.2|982.9|982.4|983.6|983.3|982.9|982.4|1314
1624631840000|2021-06-25 14:37:20|982.8|982.3|982.8|982.2|982.8|982.3|982.8|982.2|0
1624631850000|2021-06-25 14:37:30|982.9|982.3|983.4|982.8|983.4|982.8|982.9|982.3|572
1624631860000|2021-06-25 14:37:40||983||983||983||983|0
1624631880000|2021-06-25 14:38:00||983.1||983||983.1||983|0
1624631890000|2021-06-25 14:38:10|983.3|982.9|983.1|982.8|983.4|982.9|983.1|982.6|652
1624631920000|2021-06-25 14:38:40|983||983.1||983.1||983||0
1624631930000|2021-06-25 14:38:50|983||983||983||983||0
1624631940000|2021-06-25 14:39:00|983.1|983|983.5|983|983.5|983.1|983.1|983|293
1624631960000|2021-06-25 14:39:20|983.7|983.1|984.2|983.6|984.2|983.6|983.7|983.1|1467
1624631970000|2021-06-25 14:39:30|984.1|983.9|984.1|983.9|984.1|983.9|984.1|983.9|0
1624631980000|2021-06-25 14:39:40|984|983.6|983.9|983.2|984|983.6|983.9|983.2|500
1624632010000|2021-06-25 14:40:10||983.3||983.3||983.3||983.3|0
1624632020000|2021-06-25 14:40:20|983.7||983.7||983.7||983.7||0
1624632050000|2021-06-25 14:40:50|983.6||983.7||983.7||983.6||0
1624632070000|2021-06-25 14:41:10|983.6||983.6||983.6||983.6||0
1624632080000|2021-06-25 14:41:20|983.5|983.1|983.3|983.1|983.5|983.1|983.3|983.1|39
1624632090000|2021-06-25 14:41:30|983.2|983|983.2|983|983.2|983|983.2|983|1000
1624632100000|2021-06-25 14:41:40|983.3||983.3||983.3||983.3||0
1624632120000|2021-06-25 14:42:00|983.2|982.9|982.7|982.3|983.2|982.9|982.7|982.3|2395
1624632130000|2021-06-25 14:42:10|982.9|982.4|982.9|982.5|982.9|982.6|982.7|982.4|874
1624632140000|2021-06-25 14:42:20|982.7|982.4|982.7|982.4|982.7|982.4|982.7|982.4|0
1624632150000|2021-06-25 14:42:30|982.8|982.5|982.9|982.7|982.9|982.8|982.7|982.4|593
1624632160000|2021-06-25 14:42:40|983.2|982.8|982.8|982.3|983.3|982.8|982.8|982.3|2003
1624632170000|2021-06-25 14:42:50|982.7|982.2|982.6|982.4|982.7|982.4|982.6|982|10
1624632180000|2021-06-25 14:43:00|982.5|982.2|982.3|981.8|982.5|982.2|982.3|981.8|1003
1624632190000|2021-06-25 14:43:10|982.2|981.7|982.3|981.9|982.3|981.9|982.2|981.6|388
1624632200000|2021-06-25 14:43:20||982||982||982||982|0
1624632210000|2021-06-25 14:43:30|982.2|981.9|982.2|981.8|982.2|981.9|982.2|981.8|0
1624632230000|2021-06-25 14:43:50||981.9||981.9||981.9||981.9|0
1624632240000|2021-06-25 14:44:00|982.1|981.8|982.1|981.6|982.1|981.8|982.1|981.6|0
1624632260000|2021-06-25 14:44:20|982.2|981.7|982.6|982.3|982.6|982.3|982.2|981.7|1255
1624632280000|2021-06-25 14:44:40|982.7|982.4|982.8|982.7|982.8|982.7|982.7|982.4|411
1624632290000|2021-06-25 14:44:50|983|982.8|983.2|982.7|983.2|982.8|983|982.7|888
1624632300000|2021-06-25 14:45:00|983.1|982.4|982.3|981.9|983.1|982.4|982.3|981.8|782
1624632310000|2021-06-25 14:45:10||981.8||981.7||981.8||981.7|0
1624632320000|2021-06-25 14:45:20|982.2|981.8|982.2|981.8|982.2|981.8|982.2|981.7|0
1624632340000|2021-06-25 14:45:40|982.1|982|982|981.8|982.1|982|982|981.8|1000
1624632360000|2021-06-25 14:46:00|981.9|981.6|981.8|981.2|981.9|981.6|981.8|981.2|194
1624632370000|2021-06-25 14:46:10||981.3||981.3||981.3||981.3|0
1624632380000|2021-06-25 14:46:20|981.7|981.2|981.7|981.2|981.7|981.2|981.7|981.2|0
1624632390000|2021-06-25 14:46:30|981.6|981.1|981.6|981.2|981.6|981.2|981.6|981.1|0
1624632400000|2021-06-25 14:46:40|981.7|981.1|981.8|981.2|981.8|981.2|981.7|981.1|559
1624632410000|2021-06-25 14:46:50||981.3||981.4||981.4||981.3|0
1624632420000|2021-06-25 14:47:00|981.9|981.5|982.5|982|982.9|982.5|981.9|981.5|4078
1624632430000|2021-06-25 14:47:10|982.6|982.1|982.8|982.4|982.8|982.6|982.6|982.1|550
1624632440000|2021-06-25 14:47:20|982.9|982.3|982.8|982.3|982.9|982.3|982.8|982.3|0
1624632450000|2021-06-25 14:47:30|982.7|982.2|982.6|982.2|982.7|982.2|982.6|982.2|0
1624632460000|2021-06-25 14:47:40|982.7|982.3|982.6|982.3|982.7|982.3|982.6|982.3|0
1624632470000|2021-06-25 14:47:50||982.2||982.2||982.2||982.2|0
1624632480000|2021-06-25 14:48:00|982.5|982.1|982.7|982.5|982.7|982.5|981.9|981.6|3768
1624632490000|2021-06-25 14:48:10||982.4||982.6||982.6||982.4|0
1624632500000|2021-06-25 14:48:20|982.9|982.7|983.4|983|983.5|983|982.9|982.6|574
1624632510000|2021-06-25 14:48:30|983.5|983.1|983.6|983|983.7|983.1|983.5|983|0
1624632520000|2021-06-25 14:48:40|983.4|982.9|983.3|982.8|983.4|982.9|983.3|982.8|0
1624632530000|2021-06-25 14:48:50|983.1|982.7|982.9|982.6|983.1|983|982.9|982.6|55
1624632540000|2021-06-25 14:49:00|982.8|982.4|982.6|982.1|982.9|982.4|982.6|982.1|2
1624632550000|2021-06-25 14:49:10||982.3||982.3||982.3||982.3|0
1624632570000|2021-06-25 14:49:30|982.8|982.4|982.9|982.4|983|982.4|982.8|982.4|1521
1624632580000|2021-06-25 14:49:40|982.8|982.3|982.7|982.3|982.8|982.3|982.7|982.3|0
1624632590000|2021-06-25 14:49:50|982.8||982.7||982.9||982.7||0
1624632600000|2021-06-25 14:50:00|983|982.9|982.9|982.4|983.1|982.9|982.9|982.4|5000
1624632610000|2021-06-25 14:50:10|982.8|982.3|982.8|982.3|982.8|982.3|982.4|982.3|328
1624632620000|2021-06-25 14:50:20|982.7||982.6||982.7||982.6||0
1624632630000|2021-06-25 14:50:30|982.9|982.4|983.4|983|983.5|983|982.9|982.4|3171
1624632640000|2021-06-25 14:50:40|983.3||983.3||983.3||983.3||0
1624632650000|2021-06-25 14:50:50|983.2|982.8|982.9|982.4|983.2|982.8|982.9|982.4|2832
1624632670000|2021-06-25 14:51:10|982.8|982.3|982.8|982.3|982.8|982.3|982.7|982.2|0
1624632680000|2021-06-25 14:51:20|982.7|982.2|982.6|982.1|982.7|982.2|982.6|982.1|0
1624632690000|2021-06-25 14:51:30||982||982||982||982|0
1624632700000|2021-06-25 14:51:40|982.5||982.2||982.5||982.2||2162
1624632710000|2021-06-25 14:51:50|982.1|982.1|982.6|982.3|982.6|982.3|982.1|982.1|2573
1624632720000|2021-06-25 14:52:00|982.8|982.4|983.2|982.6|983.2|982.6|982.8|982.4|1504
1624632730000|2021-06-25 14:52:10|983.1|982.5|982.9|982.4|983.1|982.5|982.9|982.4|0
1624632740000|2021-06-25 14:52:20||982.5||982.5||982.5||982.5|0
1624632750000|2021-06-25 14:52:30||982.4||982.3||982.5||982.3|0
1624632760000|2021-06-25 14:52:40|982.8||982.8||982.8||982.8||0
1624632790000|2021-06-25 14:53:10|982.7|982.2|982.7|982.2|982.7|982.2|982.7|982.2|0
1624632810000|2021-06-25 14:53:30||982.3||982.3||982.3||982.3|0
1624632830000|2021-06-25 14:53:50||982.4||982.4||982.4||982.4|500
1624632870000|2021-06-25 14:54:30|982.6|982.5|982.9|982.4|983.4|982.9|982.6|982.4|2359
1624632890000|2021-06-25 14:54:50|983|982.5|982.9|982.5|983.1|982.5|982.9|982.4|0
1624632900000|2021-06-25 14:55:00|982.8|982.3|982.5|982|982.8|982.3|982.5|982|13
1624632910000|2021-06-25 14:55:10||982.1||982.3||982.3||982.1|0
1624632920000|2021-06-25 14:55:20||982.2||982.1||982.2||982.1|0
1624632940000|2021-06-25 14:55:40|982.7|982.2|982.9|982.3|982.9|982.5|982.7|982.2|25
1624632950000|2021-06-25 14:55:50||982.4||982.5||982.7||982.4|0
1624632960000|2021-06-25 14:56:00|982.7|982.6|982.7|982.5|982.7|982.6|982.7|982.5|500
1624632970000|2021-06-25 14:56:10|983|982.6|983.1|982.7|983.4|983.1|983|982.6|2457
1624632980000|2021-06-25 14:56:20|983.3|982.8|983.3|983.1|983.3|983.1|983.3|982.8|462
1624632990000|2021-06-25 14:56:30|983.5|983.2|983.5|983.3|983.9|983.3|983.5|983.2|294
1624633000000|2021-06-25 14:56:40|983.7|983.4|984.1|983.5|984.1|983.5|983.6|983.3|934
1624633010000|2021-06-25 14:56:50||983.6||983.6||983.6||983.6|0
1624633020000|2021-06-25 14:57:00|984.2|983.7|984.3|983.8|984.4|983.8|984.2|983.7|0
1624633030000|2021-06-25 14:57:10|984.2||984.2||984.2||984.2||0
1624633050000|2021-06-25 14:57:30||983.7||983.8||983.8||983.7|0
1624633060000|2021-06-25 14:57:40||983.9||984||984||983.9|0
1624633080000|2021-06-25 14:58:00|984.1|983.9|984.2|983.9|984.2|983.9|984.1|983.9|60
1624633090000|2021-06-25 14:58:10||984||984||984||984|0
1624633110000|2021-06-25 14:58:30|984.1|983.8|984.1|984|984.2|984|984|983.7|435
1624633130000|2021-06-25 14:58:50|984.2|984.1|984.7|984.2|984.8|984.3|984.2|984|1565
1624633140000|2021-06-25 14:59:00|984.8|984.3|985|984.5|985.1|984.6|984.8|984.2|36
1624633150000|2021-06-25 14:59:10|984.9|984.6|984.8|984.6|984.9|984.6|984.8|984.6|0
1624633160000|2021-06-25 14:59:20|984.7|984.5|984.6|984.1|984.7|984.5|984.5|984.1|973
1624633170000|2021-06-25 14:59:30|984.5|984|984.5|984|984.5|984|984.4|984|0
1624633180000|2021-06-25 14:59:40|984.6|984.1|984.7|984.3|984.7|984.3|984.6|984.1|166
1624633190000|2021-06-25 14:59:50|984.8|984.4|985|984.5|985.4|985|984.8|984.4|3293
1624633200000|2021-06-25 15:00:00|985.1|984.6|985|984.6|985.1|984.7|985|984.6|75
1624633210000|2021-06-25 15:00:10||984.7||984.7||984.7||984.6|150
1624633230000|2021-06-25 15:00:30|984.9|984.6|984.8|984.6|985|984.6|984.8|984.6|19
1624633240000|2021-06-25 15:00:40|984.7|984.5|984.5|984.1|984.7|984.5|984.4|984|1188
1624633250000|2021-06-25 15:00:50|984.4|984|984.4|984|984.4|984.1|984.3|983.9|0
1624633260000|2021-06-25 15:01:00|984.5|984.1|985|984.7|985|984.7|984.5|984.1|3668
1624633270000|2021-06-25 15:01:10||984.6||984.6||984.6||984.6|0
1624633280000|2021-06-25 15:01:20||984.7||984.7||984.7||984.7|0
1624633300000|2021-06-25 15:01:40|984.9|984.6|984.8|984.4|984.9|984.6|984.8|984.4|3
1624633310000|2021-06-25 15:01:50|984.7|984.3|984.3|983.9|984.8|984.4|984.3|983.9|625
1624633330000|2021-06-25 15:02:10|984.2|983.8|983.8|983.3|984.2|983.9|983.6|983.2|740
1624633340000|2021-06-25 15:02:20|983.7|983.2|983.3|982.8|983.7|983.2|983.3|982.8|0
1624633350000|2021-06-25 15:02:30|983.2|982.7|983.2|982.7|983.2|982.7|983.2|982.7|0
1624633360000|2021-06-25 15:02:40|983.3|982.8|983.3|983|983.6|983.2|983.3|982.8|1888
1624633370000|2021-06-25 15:02:50|983.2|982.9|983.2|982.8|983.2|982.9|983.2|982.8|0
1624633380000|2021-06-25 15:03:00|983.3||983||983.3||983||0
1624633390000|2021-06-25 15:03:10|983.2|982.9|983.6|983.3|983.6|983.3|983.2|982.8|781
1624633420000|2021-06-25 15:03:40|983.5||983.5||983.5||983.5||0
1624633430000|2021-06-25 15:03:50|983.4|983.1|983.5|983.1|983.5|983.1|983.3|983.1|2065
1624633450000|2021-06-25 15:04:10|983.4|983|983.3|982.6|983.4|983|983.1|982.6|332
1624633460000|2021-06-25 15:04:20|983.2||983.2||983.2||983.1||0
1624633470000|2021-06-25 15:04:30|983.1|982.5|983|982.5|983.1|982.7|982.7|982.3|134
1624633480000|2021-06-25 15:04:40|983.1|982.6|983.3|982.7|983.5|982.7|983.1|982.6|732
1624633530000|2021-06-25 15:05:30|983.4|983.3|983.7|983.6|984|983.6|983.4|983.3|4059
1624633540000|2021-06-25 15:05:40|||||||||255
1624633550000|2021-06-25 15:05:50|983.6|983.5|983.7|983.4|983.7|983.5|983.6|983.3|906
1624633560000|2021-06-25 15:06:00||983.5||983.5||983.5||983.4|0
1624633570000|2021-06-25 15:06:10||983.4||983.4||983.4||983.4|0
1624633580000|2021-06-25 15:06:20|983.8|983.5|983.9|983.7|983.9|983.7|983.8|983.5|1227
1624633590000|2021-06-25 15:06:30|983.8|983.6|983.9|983.5|983.9|983.6|983.8|983.5|2320
1624633600000|2021-06-25 15:06:40|983.8|983.4|983.7|983.4|983.8|983.4|983.7|983.4|53
1624633610000|2021-06-25 15:06:50|983.6|983.3|983.5|983.3|983.6|983.3|983.5|983.3|301
1624633620000|2021-06-25 15:07:00|983.6|983.2|983.2|982.7|983.6|983.2|983.2|982.7|1665
1624633630000|2021-06-25 15:07:10||982.6||982.5||982.6||982.5|0
1624633640000|2021-06-25 15:07:20|983.1|982.6|982.9|982.5|983.2|982.7|982.9|982.5|2173
1624633650000|2021-06-25 15:07:30|982.8|982.4|982.8|982.5|982.9|982.5|982.8|982.4|0
1624633660000|2021-06-25 15:07:40|982.7|982.3|982.7|982.5|982.7|982.5|982.5|982.1|279
1624633670000|2021-06-25 15:07:50|982.9|982.6|982.9|982.6|983|982.7|982.9|982.5|295
1624633680000|2021-06-25 15:08:00|983|982.7|983.1|982.8|983.1|982.9|983|982.7|544
1624633690000|2021-06-25 15:08:10|983|982.7|983.1|982.8|983.1|982.8|983|982.7|0
1624633700000|2021-06-25 15:08:20|983|982.6|982.9|982.5|983.1|982.6|982.9|982.5|68
1624633710000|2021-06-25 15:08:30|983|982.6|983|982.6|983.5|983.2|983|982.6|7443
1624633720000|2021-06-25 15:08:40|983.2|982.7|983.2|982.8|983.2|982.9|983.2|982.7|1173
1624633730000|2021-06-25 15:08:50|983.1|982.9|983.1|982.8|983.1|982.9|983|982.6|0
1624633740000|2021-06-25 15:09:00|983.2|982.9|983.4|983|983.4|983|983.2|982.9|305
1624633750000|2021-06-25 15:09:10|983.5|983.1|983.5|983.1|983.5|983.1|983.4|983|530
1624633760000|2021-06-25 15:09:20||983.2||983.2||983.2||983.2|0
1624633770000|2021-06-25 15:09:30|983.4|983.1|983.3|983|983.4|983.1|983.3|983|261
1624633780000|2021-06-25 15:09:40|983.2|982.9|982.9|982.4|983.2|982.9|982.9|982.4|59
1624633790000|2021-06-25 15:09:50|982.8|982.3|982.7|982.2|982.8|982.3|982.7|982.2|0
1624633800000|2021-06-25 15:10:00|982.6|982.1|982.5|982|982.6|982.1|982.5|982|0
1624633830000|2021-06-25 15:10:30|982.6|982.1|982.8|982.7|982.8|982.7|982.3|982.1|1444
1624633840000|2021-06-25 15:10:40|983|982.8|983.2|982.9|983.3|982.9|983|982.7|565
1624633850000|2021-06-25 15:10:50||982.8||982.8||982.8||982.8|0
1624633860000|2021-06-25 15:11:00|983.3|982.9|983.3|983.1|983.6|983.2|983.3|982.9|384
1624633870000|2021-06-25 15:11:10|983.4|983.2|983.6|983.2|983.7|983.3|983.4|983.2|250
1624633880000|2021-06-25 15:11:20|983.5|983.1|983.3|982.9|983.5|983.1|983.3|982.8|541
1624633890000|2021-06-25 15:11:30|983.2|983|983.3|982.9|983.3|983.2|983.2|982.9|250
1624633900000|2021-06-25 15:11:40|983.2|982.8|983|982.8|983.2|982.8|983|982.8|0
1624633910000|2021-06-25 15:11:50|983.1|982.9|983.2|982.9|983.2|983|983.1|982.9|783
1624633920000|2021-06-25 15:12:00||982.8||982.8||982.9||982.7|0
1624633930000|2021-06-25 15:12:10|983.3|982.9|983.3|983.1|983.3|983.2|983.3|982.9|792
1624633940000|2021-06-25 15:12:20|983.4|983.2|983.4|983.2|983.8|983.4|983.4|983.2|726
1624633950000|2021-06-25 15:12:30|983.3|983.1|983.3|983.1|983.4|983.1|983.2|982.9|43
1624633960000|2021-06-25 15:12:40||983||983||983||983|0
1624633970000|2021-06-25 15:12:50|983.4|983.1|983.5|983.1|983.6|983.1|983.4|983.1|544
1624633980000|2021-06-25 15:13:00|983.6|983.2|983.6|983.2|983.6|983.2|983.6|983.2|2115
1624633990000|2021-06-25 15:13:10|983.5|983.3|983.6|983.2|983.6|983.3|983.5|983.1|0
1624634000000|2021-06-25 15:13:20|983.8|983.3|984.2|983.7|984.2|983.8|983.8|983.3|909
1624634010000|2021-06-25 15:13:30|984.1|983.8|984.1|983.8|984.1|983.8|984.1|983.7|0
1624634020000|2021-06-25 15:13:40|984|983.7|984|983.7|984|983.7|984|983.6|0
1624634030000|2021-06-25 15:13:50|||||||||67
1624634040000|2021-06-25 15:14:00|983.9|983.6|983.6|983.4|983.9|983.6|983.6|983.4|1468
1624634050000|2021-06-25 15:14:10||983.3||983.3||983.3||983.2|0
1624634060000|2021-06-25 15:14:20||983.2||983.2||983.2||983.2|0
1624634080000|2021-06-25 15:14:40|983.5|983.1|983.6|983.2|983.6|983.3|983.5|983.1|50
1624634100000|2021-06-25 15:15:00|983.7|983|984|983.4|984|983.6|983.7|983|772
1624634110000|2021-06-25 15:15:10|984.1|983.6|983.8|983.3|984.1|983.6|983.8|983.3|0
1624634120000|2021-06-25 15:15:20|984|983.5|984.5|983.8|984.5|983.8|984|983.5|560
1624634130000|2021-06-25 15:15:30|984.3|983.7|984.1|983.5|984.5|983.9|984|983.3|660
1624634150000|2021-06-25 15:15:50|983.9|983.3|984.1|983.6|984.1|983.6|983.9|983.2|0
1624634190000|2021-06-25 15:16:30|984|983.3|983.9|983.3|984|983.3|983.8|983.1|165
1624634210000|2021-06-25 15:16:50|983.8|983.1|983.8|983.1|984|983.3|983.8|983.1|633
1624634220000|2021-06-25 15:17:00|983.9|983.3|983.7|983.1|983.9|983.3|983.7|983.1|0
1624634230000|2021-06-25 15:17:10|983.9|983.3|983.3|982.8|983.9|983.3|983.3|982.8|294
1624634240000|2021-06-25 15:17:20|983.5|983|983.3|983|983.5|983.2|983.3|983|0
1624634250000|2021-06-25 15:17:30|983.4|982.9|984.6|983.8|984.6|983.8|983.4|982.9|1194
1624634260000|2021-06-25 15:17:40|984.4|983.6|984.2|983.8|984.4|984|984.2|983.6|319
1624634270000|2021-06-25 15:17:50|984.4|984|984.1|983.5|984.4|984|984.1|983.5|321
1624634280000|2021-06-25 15:18:00|984.3|983.6|984.4|984|984.4|984|984.1|983.4|486
1624634290000|2021-06-25 15:18:10|985.1|983.8|985.4|984.8|985.5|984.9|985.1|983.8|1173
1624634300000|2021-06-25 15:18:20|985.6|985|985.4|984.8|985.6|985|985.4|984.8|0
1624634310000|2021-06-25 15:18:30|985.8|984.9|985.9|985.3|985.9|985.4|985.4|984.9|750
1624634320000|2021-06-25 15:18:40|985.7|985.1|985.7|985.1|985.9|985.2|985.7|985.1|0
1624634350000|2021-06-25 15:19:10|985.5|984.9|985.3|984.9|985.5|984.9|985.1|984.7|520
1624634360000|2021-06-25 15:19:20|985.5|985.1|985.3|984.9|985.5|985.1|985.3|984.9|364
1624634370000|2021-06-25 15:19:30||984.8||984.8||984.8||984.8|0
1624634390000|2021-06-25 15:19:50|985.5|985|985.3|984.9|985.5|985|985.2|984.7|322
1624634400000|2021-06-25 15:20:00|985.1|984.7|985.7|985.1|985.7|985.1|985.1|984.7|381
1624634410000|2021-06-25 15:20:10|985.4|985|985.4|984.8|985.4|985|985.4|984.8|0
1624634420000|2021-06-25 15:20:20|985.2|984.9|985.2|984.7|985.2|984.9|985.2|984.7|0
1624634430000|2021-06-25 15:20:30|985.5|984.9|985.3|984.7|985.5|984.9|985.2|984.7|300
1624634440000|2021-06-25 15:20:40|985.6|985|985.6|985|985.6|985|985.6|985|543
1624634460000|2021-06-25 15:21:00|985.4|984.8|985.6|985|985.6|985|985.4|984.8|0
1624634480000|2021-06-25 15:21:20|984.9|984.2|984.7|984|984.9|984.2|984.7|984|4388
1624634490000|2021-06-25 15:21:30|984.9|984.2|985.1|984.7|985.1|984.7|984.7|984|1157
1624634500000|2021-06-25 15:21:40|984.9|984.2|984.8|984.5|984.9|984.5|984.7|984|237
1624634510000|2021-06-25 15:21:50|984.7|983.9|984.9|984.2|984.9|984.2|984.7|983.9|2
1624634520000|2021-06-25 15:22:00|984.8|983.9|984.6|984|984.8|984.2|984.6|983.9|0
1624634530000|2021-06-25 15:22:10|984.8|984.1|984.8|984.3|985|984.5|984.8|984.1|341
1624634540000|2021-06-25 15:22:20|985.6|984.9|985.6|985|985.6|985|985.4|984.6|420
1624634550000|2021-06-25 15:22:30|985.4|984.8|985.4|984.9|985.8|985|985.4|984.8|1218
1624634560000|2021-06-25 15:22:40|985.2|984.7|985.2|984.8|985.5|985|985.2|984.7|0
1624634570000|2021-06-25 15:22:50|985.1||985.1||985.1||985.1||0
1624634580000|2021-06-25 15:23:00|985.3|985|985.2|984.8|985.4|985|985.2|984.8|0
1624634590000|2021-06-25 15:23:10|985.4|985|985.2|984.8|985.4|985|985.2|984.8|250
1624634600000|2021-06-25 15:23:20|985.3|984.6|985.4|984.9|985.4|985.1|985.1|984.6|1222
1624634610000|2021-06-25 15:23:30|985.6|985.1|985.4|984.9|985.6|985.1|985.4|984.9|0
1624634620000|2021-06-25 15:23:40|985.3|985.1|985.5|984.8|985.5|985.1|985.3|984.6|670
1624634630000|2021-06-25 15:23:50|985.3|984.6|985.3|984.6|985.3|984.6|985.3|984.6|0
1624634640000|2021-06-25 15:24:00|985.5|984.8|985.2|984.7|985.5|984.9|985.2|984.6|559
1624634650000|2021-06-25 15:24:10|985.4|984.9|985.2|984.8|985.4|984.9|985.2|984.8|521
1624634660000|2021-06-25 15:24:20|985.4|985|986.1|985.4|986.1|985.4|985.4|984.8|335
1624634680000|2021-06-25 15:24:40|985.9|985.2|985.9|985.4|985.9|985.4|985.7|985.2|0
1624634710000|2021-06-25 15:25:10|985.6|985.3|985.7|985.2|985.7|985.3|985.5|985|694
1624634720000|2021-06-25 15:25:20|985.6||985.6||985.6||985.6||0
1624634730000|2021-06-25 15:25:30|985.4|984.8|985.4|984.9|985.4|984.9|985.4|984.8|184
1624634740000|2021-06-25 15:25:40|985.2|984.7|985.3|984.9|985.3|984.9|985.1|984.7|0
1624634750000|2021-06-25 15:25:50|985.1|984.7|985.4|984.9|985.4|984.9|985.1|984.7|45
1624634780000|2021-06-25 15:26:20|985.2|984.7|985.5|984.8|985.6|985|985.2|984.7|774
1624634790000|2021-06-25 15:26:30|985.7|985|985.5|984.8|985.7|985|985.5|984.8|0
1624634800000|2021-06-25 15:26:40|985.7|985|985.8|985.3|986.2|985.7|985.7|985|1649
1624634820000|2021-06-25 15:27:00|985.9|985.5|986.5|985.9|986.5|985.9|985.9|985.5|80
1624634830000|2021-06-25 15:27:10|986.7|986|987.1|986.3|987.1|986.3|986.4|985.8|680
1624634840000|2021-06-25 15:27:20|986.9|986.1|986.8|986.1|987.1|986.3|986.6|986.1|348
1624634850000|2021-06-25 15:27:30|986.6|986.3|986.8|986.3|986.8|986.3|986.6|986.1|106
1624634860000|2021-06-25 15:27:40|986.7|986.1|986.5|986.1|986.7|986.1|986.5|986.1|0
1624634870000|2021-06-25 15:27:50|986.7|986.3|986.5|985.9|986.7|986.3|986.5|985.9|763
1624634880000|2021-06-25 15:28:00|986.7|986.1|987.3|986.4|987.3|986.5|986.7|986.1|118
1624634890000|2021-06-25 15:28:10|986.9|986.1|986.9|986.1|986.9|986.1|986.9|986.1|0
1624634920000|2021-06-25 15:28:40|986.3|986.3|986.8|986.4|986.8|986.4|986.3|985.8|247
1624634930000|2021-06-25 15:28:50|986.6|986.1|986.6|986.2|986.6|986.2|986.6|986.1|0
1624634950000|2021-06-25 15:29:10|987.2|986.7|987.1|986.7|987.2|986.8|986.5|985.8|6312
1624634960000|2021-06-25 15:29:20|986.9|986.5|986.8|986.1|987.1|986.5|986.8|986.1|244
1624634970000|2021-06-25 15:29:30|987|986.3|986.8|986.2|987|986.4|986.8|986.1|0
1624634980000|2021-06-25 15:29:40|986.7|986.1|986.7|985.7|986.9|986.2|986.5|985.3|4169
1624634990000|2021-06-25 15:29:50|986.5|985.5|986.6|985.7|986.6|985.7|986.5|985.5|0
1624863610000|2021-06-28 07:00:10|984.7|983.9|984.5|984|984.7|984|984.5|983.9|90
1624863620000|2021-06-28 07:00:20|984.4|983.3|983.9|981.4|984.4|983.3|983.9|981.2|1866
1624863630000|2021-06-28 07:00:30|983.8|981.2|983.3|981.2|983.8|981.2|983.3|981.2|32
1624863640000|2021-06-28 07:00:40|983.2|981|983.1|981|983.2|981|983.1|981|0
1624863650000|2021-06-28 07:00:50|983|983|983.7|981.1|983.8|983|982.7|981|5000
1624863660000|2021-06-28 07:01:00|983.6|981|983.3|981.2|983.6|981.2|983.3|981|0
1624863670000|2021-06-28 07:01:10|983.5||983.2||983.5||983.2||0
1624863680000|2021-06-28 07:01:20|982.8|980.3|982.4|980.1|982.8|980.3|982.4|980.1|769
1624863690000|2021-06-28 07:01:30|982.2|980.2|982.2|980.1|982.2|980.2|982.2|980.1|0
1624863700000|2021-06-28 07:01:40||980.2||980.2||980.2||980.2|0
1624863720000|2021-06-28 07:02:00|982|980.1|982|980.1|982|980.1|982|980.1|0
1624863730000|2021-06-28 07:02:10|981.7|980.2|981.9|980.1|981.9|980.2|981.7|980.1|0
1624863750000|2021-06-28 07:02:30||980.2||980.2||980.2||980.2|0
1624863760000|2021-06-28 07:02:40|981.7|980.1|981.1|980.1|981.7|980.1|981.1|980.1|500
1624863770000|2021-06-28 07:02:50|||||||||485
1624863780000|2021-06-28 07:03:00|982.5||982.5||982.5||982.5||336
1624863790000|2021-06-28 07:03:10|||||||||631
1624863810000|2021-06-28 07:03:30||980.3||980.3||980.3||980.3|2000
1624863820000|2021-06-28 07:03:40|982.3|980.1|982.3|980.1|982.3|980.1|982.3|980.1|163
1624863830000|2021-06-28 07:03:50|982.1||980.8||982.1||980.8||1000
1624863840000|2021-06-28 07:04:00|980.6|980|980.2|979.8|980.6|980|980.2|979.8|284
1624863850000|2021-06-28 07:04:10|980.1|979.9|980.2|979.9|980.2|979.9|980.1|979.9|1243
1624863860000|2021-06-28 07:04:20|980.1|979.8|979.9|977.4|980.1|979.8|979.9|977.4|1666
1624863870000|2021-06-28 07:04:30|979.3|977|979.1|977|979.3|977|979.1|977|200
1624863880000|2021-06-28 07:04:40|979||978.9||979||978.9||0
1624863890000|2021-06-28 07:04:50|||||||||500
1624863910000|2021-06-28 07:05:10|978.7||978.5||978.7||978.5||405
1624863920000|2021-06-28 07:05:20|978.3|976.6|977.7|975.2|978.3|976.6|977.7|975.2|368
1624863930000|2021-06-28 07:05:30|977.5|975.5|978.6|977|978.6|977|977.3|975.5|271
1624863940000|2021-06-28 07:05:40|978.8|977.3|979|977.3|979|977.3|978.8|977.3|0
1624863950000|2021-06-28 07:05:50|980.6|977.8|980.1|977.8|980.6|977.8|980.1|977.8|50
1624863960000|2021-06-28 07:06:00|979.9|978|979.9|978|979.9|978|979.9|978|44
1624863980000|2021-06-28 07:06:20||978.1||978.1||978.1||978.1|202
1624863990000|2021-06-28 07:06:30|980.4|978.2|981.3|978.8|981.3|978.8|980.4|978.2|1114
1624864010000|2021-06-28 07:06:50|981.1|979|981.1|979|981.1|979|981.1|979|0
1624864020000|2021-06-28 07:07:00||979.7||979.7||979.7||979.7|0
1624864040000|2021-06-28 07:07:20|981.2|980|981.2|980|981.2|980|981.2|980|0
1624864050000|2021-06-28 07:07:30||980.1||980.1||980.1||980.1|0
1624864060000|2021-06-28 07:07:40|982|980.9|981.9|980.9|982|980.9|981.9|980.9|365
1624864070000|2021-06-28 07:07:50|981.7|980.4|981.6|980.4|981.7|980.4|981.6|980.4|71
1624864090000|2021-06-28 07:08:10|981.4|980.1|981.2|979|981.4|980.1|981.2|979|583
1624864100000|2021-06-28 07:08:20||979.1||979.1||979.1||979.1|0
1624864110000|2021-06-28 07:08:30|981.3|979.5|980.9|979.5|981.3|979.5|980.9|979.5|3762
1624864120000|2021-06-28 07:08:40|980.7||980.7||980.7||980.7||47
1624864140000|2021-06-28 07:09:00|980.6||980.6||980.6||980.6||0
1624864150000|2021-06-28 07:09:10|980.4|978.4|979.1|978|980.4|978.4|979.1|978|200
1624864160000|2021-06-28 07:09:20|978.8|977.4|978.8|977.4|978.8|977.4|978.8|977.3|852
1624864170000|2021-06-28 07:09:30|979.9|977.7|979.9|978.1|979.9|978.1|979.9|977.7|413
1624864190000|2021-06-28 07:09:50|979.8|978.3|979.8|978.3|979.8|978.3|979.8|978.3|0
1624864230000|2021-06-28 07:10:30|981.2|979.8|981|979.8|981.2|979.8|981|979.8|92
1624864240000|2021-06-28 07:10:40||979.7||979.5||979.7||979.4|0
1624864250000|2021-06-28 07:10:50|980.9|979.3|980.7|979.3|980.9|979.3|980.7|979.3|0
1624864260000|2021-06-28 07:11:00|980.5||980.5||980.5||980.5||1586
1624864270000|2021-06-28 07:11:10|981|980|981.5|980.1|981.5|980.2|981|980|674
1624864280000|2021-06-28 07:11:20|982.4|980.4|983.2|982.2|983.5|982.2|982.4|980.4|585
1624864290000|2021-06-28 07:11:30|983.1|981.7|982.3|981.1|983.1|981.7|982.3|981.1|1269
1624864310000|2021-06-28 07:11:50|982.2|981.2|982.4|981.2|982.4|981.2|982.2|981.2|1664
1624864320000|2021-06-28 07:12:00|982.3|981.1|982.3|980.9|982.3|981.1|982.3|980.9|0
1624864330000|2021-06-28 07:12:10||981||981||981||981|0
1624864340000|2021-06-28 07:12:20|982.4|981.1|982.4|981.2|982.4|981.2|982.4|981.1|0
1624864350000|2021-06-28 07:12:30|981.9|981.1|981.8|980.9|981.9|981.1|981.8|980.9|205
1624864360000|2021-06-28 07:12:40|981.7|980.8|981.7|980.7|981.7|980.8|981.7|980.7|0
1624864370000|2021-06-28 07:12:50|981.8|980.8|982.8|981|982.8|981|981.8|980.8|360
1624864380000|2021-06-28 07:13:00|981.7|981.1|981.2|980.3|981.7|981.1|981.2|980.3|160
1624864390000|2021-06-28 07:13:10|981|980.1|981.1|980.1|981.1|980.1|981|980.1|804
1624864400000|2021-06-28 07:13:20|981.2|980.2|981.2|980.9|981.2|980.9|981.2|980.2|0
1624864410000|2021-06-28 07:13:30|981.8|980.7|981.4|980.7|981.8|980.7|981.4|980.7|649
1624864420000|2021-06-28 07:13:40|981.5|980.9|981.5|980.9|981.5|980.9|981.5|980.9|200
1624864430000|2021-06-28 07:13:50|982|981.3|982.4|981.4|982.7|981.4|982|981.3|0
1624864440000|2021-06-28 07:14:00|982.3|981.3|982.3|981.2|982.3|981.3|982.3|981.2|0
1624864450000|2021-06-28 07:14:10|982.4|981.3|983|982.4|983|982.4|982.4|981.3|1650
1624864460000|2021-06-28 07:14:20|982.8|982|982.8|982.2|983|982.3|982.8|982|467
1624864470000|2021-06-28 07:14:30|983.8|982.5|983.8|982.5|983.8|982.5|983.8|982.5|258
1624864490000|2021-06-28 07:14:50||982.7||982.7||982.7||982.7|0
1624864500000|2021-06-28 07:15:00|983.3|983|983.7|982.9|983.7|983|983.3|982.9|147
1624864510000|2021-06-28 07:15:10|983.9|983.1|984.6|983.2|984.6|983.2|983.9|983.1|0
1624864520000|2021-06-28 07:15:20|984.8||985||985||984.8||0
1624864530000|2021-06-28 07:15:30|984.9|983.5|984.9|983.5|984.9|983.5|984.9|983.5|0
1624864540000|2021-06-28 07:15:40|984.4|983.2|984|983.2|984.4|983.2|984|983|881
1624864550000|2021-06-28 07:15:50||983.1||983.2||983.2||983.1|0
1624864560000|2021-06-28 07:16:00||983.3||983.2||983.3||983.2|400
1624864580000|2021-06-28 07:16:20||983.4||983.3||983.4||983.2|0
1624864590000|2021-06-28 07:16:30||983.4||983.4||983.4||983.4|0
1624864600000|2021-06-28 07:16:40||983.2||983.3||983.3||983.2|0
1624864620000|2021-06-28 07:17:00|983.7|983|983.5|982.9|983.7|983|983.5|982.9|1774
1624864640000|2021-06-28 07:17:20|983.7|983|984.2|983.6|984.3|983.6|983.7|983|1195
1624864650000|2021-06-28 07:17:30|984.3|983.3|983.6|982.8|984.3|983.4|983.2|982.7|1400
1624864660000|2021-06-28 07:17:40|984|983.1|984.7|983.9|984.7|983.9|984|983.1|7356
1624864670000|2021-06-28 07:17:50|984.8|983.8|984.1|983.6|984.8|984|984.1|983.1|20423
1624864680000|2021-06-28 07:18:00|984||984||984||984||0
1624864690000|2021-06-28 07:18:10|983.9|983.2|983.4|982.8|983.9|983.2|983.4|982.8|514
1624864700000|2021-06-28 07:18:20|983.6|982.7|983.7|983.2|983.7|983.2|983.6|982.7|1003
1624864710000|2021-06-28 07:18:30|983.9|983.4|984.2|983.7|984.2|983.9|983.9|983.4|5602
1624864720000|2021-06-28 07:18:40|984.4|983.8|984.7|983.8|984.8|983.8|984.4|983.7|0
1624864730000|2021-06-28 07:18:50|984.8||984.6||984.8||984.6||0
1624864740000|2021-06-28 07:19:00||984||984||984.1||984|51
1624864760000|2021-06-28 07:19:20||984.2||984.2||984.2||984.2|0
1624864770000|2021-06-28 07:19:30|984.5|984|984.3|983.6|984.5|984|984.3|983.6|840
1624864810000|2021-06-28 07:20:10|984.2|983.4|984.3|983.7|984.3|983.7|983.9|983.4|2625
1624864820000|2021-06-28 07:20:20|984.2|983.6|984.3|983.7|984.3|983.7|984.2|983.6|0
1624864830000|2021-06-28 07:20:30|984.4|983.8|985|984.3|985|984.3|984.4|983.8|353
1624864840000|2021-06-28 07:20:40||984.4||984.3||984.4||984.3|2030
1624864850000|2021-06-28 07:20:50|||||||||2
1624864860000|2021-06-28 07:21:00|985.2|984.4|985.4|984.8|985.4|984.9|985.2|984.4|3006
1624864870000|2021-06-28 07:21:10|985.1|984.6|984.8|984.4|985.1|984.6|984.8|984.4|33
1624864880000|2021-06-28 07:21:20|984.9||984.9||984.9||984.9||0
1624864910000|2021-06-28 07:21:50|985.1|984.5|985|984.5|985.1|984.8|985|984.5|3746
1624864940000|2021-06-28 07:22:20|984.9||984.9||984.9||984.9||1000
1624864950000|2021-06-28 07:22:30|984.8|984.4|985.1|984.8|985.1|984.8|984.6|983.9|6577
1624864970000|2021-06-28 07:22:50||984.9||985||985||984.9|25
1624864980000|2021-06-28 07:23:00|||||||||981
1624864990000|2021-06-28 07:23:10||984.9||984.9||984.9||984.9|3204
1624865000000|2021-06-28 07:23:20|985|984.7|985.1|984.6|985.1|984.7|984.9|984.5|2982
1624865020000|2021-06-28 07:23:40||984.5||984.5||984.5||984.5|0
1624865030000|2021-06-28 07:23:50||984.6||984.5||984.6||984.5|0
1624865040000|2021-06-28 07:24:00|985|984.6|984.8|984.5|985|984.6|984.8|984.5|11
1624865050000|2021-06-28 07:24:10|984.6||984.6||984.6||984.6||240
1624865080000|2021-06-28 07:24:40|984.7|984.6|984.7|984.6|984.7|984.6|984.7|984.6|815
1624865090000|2021-06-28 07:24:50|984.6|984.5|984.5|984.1|984.6|984.5|984.5|984.1|4545
1624865110000|2021-06-28 07:25:10|984.4|984.2|984.2|983.5|984.4|984.2|984.2|983.4|1450
1624865120000|2021-06-28 07:25:20||983.4||983.4||983.4||983.4|0
1624865140000|2021-06-28 07:25:40|984.1||984||984.1||984||662
1624865150000|2021-06-28 07:25:50|983.9|983.2|983.4|982.8|983.9|983.2|983.4|982.7|2801
1624865160000|2021-06-28 07:26:00|983.3||983.3||983.3||983.3||0
1624865170000|2021-06-28 07:26:10|983.5|982.9|984.2|983.7|984.4|983.7|983.5|982.9|1671
1624865180000|2021-06-28 07:26:20|984.4|983.8|984.8|983.9|984.9|983.9|984.4|983.8|314
1624865190000|2021-06-28 07:26:30||984||984.1||984.1||984|0
1624865200000|2021-06-28 07:26:40|985|984.2|985|984.3|985.1|984.3|985|984.2|0
1624865210000|2021-06-28 07:26:50|985.1|984.4|985.1|984.5|985.1|984.5|985.1|984.4|0
1624865220000|2021-06-28 07:27:00|985.3|984.6|985.9|985.5|985.9|985.5|985.3|984.6|4241
1624865230000|2021-06-28 07:27:10|985.8|985.4|985.8|985.1|985.8|985.4|985.8|985|0
1624865240000|2021-06-28 07:27:20|985.7|984.8|985.9|985.1|985.9|985.1|985.6|984.7|2250
1624865260000|2021-06-28 07:27:40|986.1|985.2|986.3|985.7|986.4|985.8|986.1|985.2|700
1624865270000|2021-06-28 07:27:50|986.2|985.4|986.4|985.6|986.4|985.7|986.1|985.3|458
1624865280000|2021-06-28 07:28:00|986.3||986.3||986.3||986.3||25
1624865300000|2021-06-28 07:28:20|986.4||986.5||986.5||986.4||0
1624865310000|2021-06-28 07:28:30|986.4||986.4||986.4||986.4||0
1624865320000|2021-06-28 07:28:40|986.5|985.8|987.5|986.3|988.1|986.3|986.4|985.8|5100
1624865330000|2021-06-28 07:28:50||986.4||986.5||986.5||986.4|0
1624865340000|2021-06-28 07:29:00||986.7||986.7||986.7||986.7|0
1624865360000|2021-06-28 07:29:20||986.8||986.8||986.8||986.8|0
1624865380000|2021-06-28 07:29:40|987.4|986.7|986.8|986|987.4|986.7|986.8|986|2518
1624865390000|2021-06-28 07:29:50||985.8||985.7||985.8||985.6|0
1624865400000|2021-06-28 07:30:00|986.6||986.5||986.6||986.5||0
1624865410000|2021-06-28 07:30:10||985.6||985.5||985.6||985.5|0
1624865420000|2021-06-28 07:30:20|986.6|985.6|985.6|984.8|986.6|986.1|985.6|984.8|5207
1624865430000|2021-06-28 07:30:30|985.5|985.1|985.8|985|985.8|985.1|985.5|984.7|290
1624865450000|2021-06-28 07:30:50|986.1|985.6|985.9|984.9|986.2|985.6|985.9|984.9|1906
1624865460000|2021-06-28 07:31:00||984.8||984.7||984.8||984.7|0
1624865470000|2021-06-28 07:31:10|985.6||985.5||985.6||985.5||0
1624865480000|2021-06-28 07:31:20|985.6|984.8|985.6|984.9|985.6|984.9|985.6|984.8|0
1624865490000|2021-06-28 07:31:30||985.1||985.1||985.1||984.9|9
1624865500000|2021-06-28 07:31:40|985.9|985.2|986.2|985.6|986.3|985.6|985.9|985.2|658
1624865510000|2021-06-28 07:31:50|986.4|985.7|986.6|985.7|986.7|985.7|986.4|985.7|0
1624865540000|2021-06-28 07:32:20|986.8|985.8|987.7|986.7|987.8|986.7|986.8|985.8|0
1624865550000|2021-06-28 07:32:30|988|986.9|987.4|986.9|988|987|987.4|986.9|0
1624865560000|2021-06-28 07:32:40|987.5||987.5||987.5||987.5||0
1624865570000|2021-06-28 07:32:50||987||986.9||987.1||986.9|325
1624865580000|2021-06-28 07:33:00|987.4|987.3|987.4|987.3|987.5|987.3|987.4|987.3|3420
1624865590000|2021-06-28 07:33:10|987.5|987|987.5|987|987.5|987.3|987.4|987|713
1624865600000|2021-06-28 07:33:20||986.9||986.9||986.9||986.9|0
1624865610000|2021-06-28 07:33:30|987.8||987.7||987.8||987.7||20
1624865640000|2021-06-28 07:34:00|987.5||987.5||987.5||987.5||0
1624865650000|2021-06-28 07:34:10||987||987||987||986.9|0
1624865660000|2021-06-28 07:34:20||986.9||986.9||987.3||986.9|7
1624865680000|2021-06-28 07:34:40||987||987||987||987|0
1624865690000|2021-06-28 07:34:50||986.9||986.9||986.9||986.9|0
1624865700000|2021-06-28 07:35:00|987.4||987.4||987.4||987.4||0
1624865710000|2021-06-28 07:35:10|987.3|986.7|986.3|985.7|987.3|987|986.3|985.7|2810
1624865720000|2021-06-28 07:35:20|986.4|985.5|986.3|986.1|986.4|986.3|986.3|985.3|3091
1624865730000|2021-06-28 07:35:30|986.8|985.8|986.3|986.1|987|986.7|986.3|985.7|7002
1624865740000|2021-06-28 07:35:40|986.2|985.7|986.3|985.5|986.3|985.7|986.2|985.4|386
1624865750000|2021-06-28 07:35:50|986.5|985.7|986.7|986.3|986.7|986.3|986.5|985.7|1105
1624865760000|2021-06-28 07:36:00|987||986.9||987||986.9||0
1624865780000|2021-06-28 07:36:20|||||||||100
1624865790000|2021-06-28 07:36:30|987.1|986.9|987.6|986.4|987.7|986.9|987.1|986.4|1000
1624865810000|2021-06-28 07:36:50|987.2|986.5|987.1|986.5|987.2|986.6|987.1|986.5|250
1624865830000|2021-06-28 07:37:10|987.6|986.6|988.2|987.6|988.3|987.6|987.3|986.6|177
1624865850000|2021-06-28 07:37:30|988.6|987.7|989|987.7|989.1|987.7|988.6|987.7|658
1624865860000|2021-06-28 07:37:40|989.3|987.9|989.2|988.3|989.4|988.3|989.2|987.9|500
1624865870000|2021-06-28 07:37:50|989.1|988.2|989|988.2|989.1|988.2|989|988.2|858
1624865880000|2021-06-28 07:38:00|989.1|988.3|989.4|988.3|989.5|988.3|989.1|988.3|0
1624865890000|2021-06-28 07:38:10|989|988.4|988.9|988.2|989|988.5|988.9|988.2|464
1624865900000|2021-06-28 07:38:20|988.8|988.1|988.9|988.3|989|988.4|988.7|988.1|566
1624865920000|2021-06-28 07:38:40|989|988.4|989|988.4|989|988.4|989|988.4|0
1624865960000|2021-06-28 07:39:20|988.9|988.3|988.3|987.5|988.9|988.3|988.3|987.5|584
1624865970000|2021-06-28 07:39:30|988.1|987.4|988|987.2|988.1|987.4|988|987.1|0
1624865980000|2021-06-28 07:39:40|||||||||200
1624865990000|2021-06-28 07:39:50|987.9|987.3|988.3|987.3|988.3|987.3|987.9|987.2|300
1624866000000|2021-06-28 07:40:00|988.2||988.2||988.2||988.2||0
1624866010000|2021-06-28 07:40:10|988.3|987.4|988.3|987.4|988.4|987.5|988.3|987.4|100
1624866040000|2021-06-28 07:40:40|988.2||988.1||988.2||988.1||0
1624866050000|2021-06-28 07:40:50|988|987.3|986.8|986.3|988|987.3|986.8|986.3|1021
1624866060000|2021-06-28 07:41:00|986.7|986.1|986.2|985.4|986.7|986.1|986.2|985.3|594
1624866070000|2021-06-28 07:41:10|986.1|985.5|986.2|985.5|986.2|985.5|986.1|985.4|9
1624866080000|2021-06-28 07:41:20|986.4|985.6|986.8|985.9|986.9|985.9|986.4|985.6|452
1624866090000|2021-06-28 07:41:30|986.9|986.1|987.1|986.2|987.1|986.2|986.7|986.1|510
1624866100000|2021-06-28 07:41:40|987|986.1|986.8|986.2|987|986.2|986.7|986.1|0
1624866110000|2021-06-28 07:41:50|986.7|986.3|986.7|986.1|986.7|986.3|986.7|986.1|5
1624866120000|2021-06-28 07:42:00|986.6||986.6||986.6||986.6||0
1624866130000|2021-06-28 07:42:10|986.5|985.9|986.2|985.2|986.5|985.9|986.2|985.2|1060
1624866140000|2021-06-28 07:42:20|986.1|985|986.3|985.3|986.3|985.3|985.6|985|1708
1624866150000|2021-06-28 07:42:30|986.4|985.5|986.6|985.8|986.7|985.8|986.4|985.5|0
1624866160000|2021-06-28 07:42:40||985.9||985.9||985.9||985.9|0
1624866170000|2021-06-28 07:42:50||986||986||986||986|0
1624866180000|2021-06-28 07:43:00|986.5|985.9|986.1|985.3|986.5|985.9|986.1|985.2|1038
1624866190000|2021-06-28 07:43:10|986|986|985.9|985.1|986|986|985.8|985|600
1624866200000|2021-06-28 07:43:20|985.8|984.6|985.6|984.7|985.8|984.7|985.6|984.6|5000
1624866210000|2021-06-28 07:43:30|||||||||30
1624866220000|2021-06-28 07:43:40|985.5|984.5|985.1|984.2|985.5|984.5|985.1|984.2|220
1624866230000|2021-06-28 07:43:50|984.9|984.1|984.6|983.6|984.9|984.1|984.6|983.5|0
1624866240000|2021-06-28 07:44:00|984.5|983.5|984.4|983.5|984.5|983.5|984.4|983.4|0
1624866250000|2021-06-28 07:44:10|984.3|983.4|984|983.4|984.3|983.4|984|983.4|0
1624866260000|2021-06-28 07:44:20|983.9|983.2|983.1|982.6|983.9|983.2|983.1|982.5|20
1624866280000|2021-06-28 07:44:40|983.6|982.7|983.6|982.9|983.7|982.9|983.6|982.7|1808
1624866300000|2021-06-28 07:45:00|983.4||983.3||983.4||983.3||0
1624866310000|2021-06-28 07:45:10|983.1||983.1||983.1||983.1||0
1624866320000|2021-06-28 07:45:20|983|982.6|983|982.6|983|982.6|983|982.6|16
1624866330000|2021-06-28 07:45:30||982.5||982.5||982.5||982.5|5
1624866340000|2021-06-28 07:45:40|982.9|982.3|982.5|981.5|982.9|982.3|982.5|981.4|500
1624866360000|2021-06-28 07:46:00||981.6||981.7||981.7||981.6|0
1624866370000|2021-06-28 07:46:10|982.4|982|982.7|981.7|982.7|982|982.4|981.3|1557
1624866380000|2021-06-28 07:46:20|982.8|981.9|983|982.3|983|982.3|982.8|981.9|0
1624866390000|2021-06-28 07:46:30|982.9|982.2|982.9|982.1|982.9|982.2|982.9|982|0
1624866400000|2021-06-28 07:46:40|982.8|982.3|982.7|981.8|982.8|982.3|982.7|981.7|5
1624866410000|2021-06-28 07:46:50||981.9||981.8||981.9||981.7|300
1624866420000|2021-06-28 07:47:00|982.6|981.9|983.6|982.8|983.7|982.8|982.6|981.9|5000
1624866430000|2021-06-28 07:47:10|983.4|982.6|983.3|982.5|983.4|982.7|983.3|982.5|1113
1624866440000|2021-06-28 07:47:20||982.3||982.3||982.3||982.3|0
1624866450000|2021-06-28 07:47:30||982.4||982.4||982.4||982.4|0
1624866460000|2021-06-28 07:47:40|983.4|982.5|983.5|982.5|983.6|983|983.4|982.5|400
1624866470000|2021-06-28 07:47:50|983.6|982.6|983.5|982.6|983.6|982.6|983.5|982.6|648
1624866480000|2021-06-28 07:48:00|983.3|982.5|983|982|983.3|982.5|983|982|0
1624866500000|2021-06-28 07:48:20|982.9|982.1|981.9|981|982.9|982.1|981.9|981|1050
1624866510000|2021-06-28 07:48:30||981.1||981.1||981.1||981.1|0
1624866520000|2021-06-28 07:48:40|981.8||981.8||981.8||981.8||0
1624866530000|2021-06-28 07:48:50|981.7|981|981|980.1|981.7|981|981|980|966
1624866540000|2021-06-28 07:49:00|981.2||981.4||981.4||981.2||0
1624866550000|2021-06-28 07:49:10|981.2|980.4|981.2|980.5|981.2|980.5|981.2|980.4|0
1624866560000|2021-06-28 07:49:20|981.3||981.3||981.4||981.3||0
1624866570000|2021-06-28 07:49:30|981.5|980.6|981.4|980.6|982|980.7|981.4|980.4|792
1624866580000|2021-06-28 07:49:40|981.3|980.5|980.9|980.4|981.3|980.5|980.9|980.4|510
1624866590000|2021-06-28 07:49:50|980.7||980.7||980.7||980.7||0
1624866600000|2021-06-28 07:50:00|980.6|980.1|980.3|980|980.6|980.1|980.1|979.6|4394
1624866610000|2021-06-28 07:50:10|980.2|979.7|980.4|979.6|980.5|979.7|980.2|979.6|752
1624866620000|2021-06-28 07:50:20|980.2|979.3|979.7|978.7|980.2|979.3|979.7|978.6|304
1624866640000|2021-06-28 07:50:40||978.9||978.9||978.9||978.9|0
1624866650000|2021-06-28 07:50:50||979||979||979||979|0
1624866660000|2021-06-28 07:51:00|979.6|978.9|979.2|978.3|979.6|978.9|979.2|978.2|1087
1624866680000|2021-06-28 07:51:20|979.3|978.4|979.3|978.5|979.3|978.5|979.3|978.4|0
1624866690000|2021-06-28 07:51:30|979.4|979.3|980|979.4|980|979.4|979.4|979.3|8690
1624866700000|2021-06-28 07:51:40|979.9|979.5|980.2|979.3|980.6|979.8|979.9|979.3|5654
1624866710000|2021-06-28 07:51:50|980|980|980.1|979.3|980.3|980|980|979.3|433
1624866740000|2021-06-28 07:52:20|980||980||980||980||0
1624866750000|2021-06-28 07:52:30|979.9|979.4|979.9|979.3|979.9|979.4|979.9|979.3|10
1624866760000|2021-06-28 07:52:40|980|979.4|980|979.4|980|979.4|980|979.4|150
1624866770000|2021-06-28 07:52:50|980.4|979.5|980.5|979.6|980.6|979.6|980.3|979.5|53
1624866780000|2021-06-28 07:53:00|980.6|980.1|979.8|979.5|981.1|980.3|979.8|979.5|6166
1624866790000|2021-06-28 07:53:10|979.9|979.3|979.7|979.3|979.9|979.3|979.7|979.3|300
1624866800000|2021-06-28 07:53:20|979.8|979.4|980.8|979.6|980.8|979.6|979.8|979.4|761
1624866810000|2021-06-28 07:53:30|980.7||980.7||980.7||980.7||0
1624866820000|2021-06-28 07:53:40||980||980.1||980.1||980|251
1624866830000|2021-06-28 07:53:50|980.6|980|980.3|979.7|980.6|980|980.3|979.3|259
1624866840000|2021-06-28 07:54:00||979.6||979.6||979.6||979.6|0
1624866850000|2021-06-28 07:54:10|980.2|979.7|980.1|979.6|980.3|980.1|980.1|979.6|5
1624866890000|2021-06-28 07:54:50|980|979.4|979.5|979|980|979.4|979.5|979|5505
1624866900000|2021-06-28 07:55:00|979.6|979.1|979.9|979.1|980|979.1|979.6|979.1|0
1624866910000|2021-06-28 07:55:10||979.2||979.3||979.3||979.2|0
1624866920000|2021-06-28 07:55:20|980||980.1||980.2||980||0
1624866930000|2021-06-28 07:55:30|980.2||980.5||980.5||980.2||0
1624866940000|2021-06-28 07:55:40|980.4||980.4||980.4||980.4||0
1624866950000|2021-06-28 07:55:50|980.5|979.4|980.7|979.7|980.8|979.7|980.5|979.4|0
1624866960000|2021-06-28 07:56:00|980.5|979.8|981.1|980.3|981.2|980.3|980.5|979.8|250
1624866970000|2021-06-28 07:56:10|980.7|980.2|980.2|979.3|980.7|980.2|980|979.2|2076
1624866980000|2021-06-28 07:56:20|980.3||980.3||980.4||980.3||0
1624866990000|2021-06-28 07:56:30|980.2|979.2|980.1|979.3|980.2|979.3|980.1|979|0
1624867000000|2021-06-28 07:56:40|||||||||1010
1624867030000|2021-06-28 07:57:10|980|979.2|979.6|978.4|980|979.2|979.6|978.3|1404
1624867040000|2021-06-28 07:57:20|979.5|978.3|978.9|978|979.5|978.3|978.9|978|1651
1624867050000|2021-06-28 07:57:30|978.8||978.7||978.8||978.7||0
1624867060000|2021-06-28 07:57:40|978.6|977.9|978.6|977.6|978.6|977.9|978.6|977.6|1344
1624867070000|2021-06-28 07:57:50|978.5|977.7|978.5|977.7|978.5|977.7|978.5|977.7|0
1624867080000|2021-06-28 07:58:00||977.6||977.6||977.6||977.6|0
1624867100000|2021-06-28 07:58:20|978.4|977.3|977.9|977.3|978.4|977.3|977.5|977.3|5672
1624867110000|2021-06-28 07:58:30|977.4|977|977.4|977.3|977.4|977.3|977.4|977|0
1624867120000|2021-06-28 07:58:40|977.7|977.5|978.1|977.5|978.3|977.6|977.7|977.5|4295
1624867130000|2021-06-28 07:58:50||977.3||977.3||977.3||977.3|0
1624867150000|2021-06-28 07:59:10|978.3|977.4|978.8|977.6|978.9|977.6|978.3|977.4|349
1624867170000|2021-06-28 07:59:30|978.9|977.8|979.7|978.8|979.8|978.8|978.9|977.8|275
1624867180000|2021-06-28 07:59:40|979.6|978.7|979.5|978.7|979.6|978.7|979.5|978.7|0
1624867190000|2021-06-28 07:59:50|979.6|978.8|979.6|978.8|979.6|978.8|979.6|978.7|450
1624867200000|2021-06-28 08:00:00|979.5|978.7|979.3|978.4|979.5|978.7|979.3|978.3|757
1624867210000|2021-06-28 08:00:10|979.2|978.3|979.4|978.5|979.4|978.5|979.1|978.2|1631
1624867220000|2021-06-28 08:00:20|979.3|978.6|979.3|978.5|979.3|979.3|979.3|978.5|2
1624867230000|2021-06-28 08:00:30|979.4|978.6|979|978.4|979.4|979.1|978.6|978.3|3002
1624867240000|2021-06-28 08:00:40|978.9|978.5|978.8|978|979|978.5|978.2|978|4000
1624867250000|2021-06-28 08:00:50|978.9|978.1|979.5|978.7|979.8|978.8|978.9|978.1|6155
1624867260000|2021-06-28 08:01:00|979.6|978.8|979.6|978.8|979.6|978.8|979.6|978.8|0
1624867270000|2021-06-28 08:01:10|979.8|978.9|980|979|980|979|979.8|978.9|204
1624867280000|2021-06-28 08:01:20|980.3|979.3|980.5|979.8|980.5|979.8|980.3|979.3|1000
1624867290000|2021-06-28 08:01:30|980.4|979.9|980.5|980.2|980.5|980.2|980.4|979.9|393
1624867300000|2021-06-28 08:01:40|980.7|980.3|981.4|981|982.1|981.1|980.7|980|12873
1624867310000|2021-06-28 08:01:50|981.5|981.1|982|981.3|982.4|981.3|981.5|981.1|1694
1624867320000|2021-06-28 08:02:00|982.1|981.4|982.6|981.8|982.7|981.8|982.1|981.4|429
1624867330000|2021-06-28 08:02:10|||||||||28
1624867340000|2021-06-28 08:02:20|982.5|981.7|982|981.1|982.5|981.7|982|981.1|3203
1624867370000|2021-06-28 08:02:50|981.9|981|981.6|981.1|981.9|981.1|981.6|981|5507
1624867390000|2021-06-28 08:03:10|981.8|981|982.2|981.5|982.4|981.5|981.8|981|2021
1624867400000|2021-06-28 08:03:20||981.4||981.4||981.4||981.2|0
1624867410000|2021-06-28 08:03:30|982.4|981.5|982.5|981.5|982.6|981.5|982.2|981.5|0
1624867430000|2021-06-28 08:03:50|982||982||982||982||0
1624867440000|2021-06-28 08:04:00|981.9|981.4|981.3|981.2|982|981.4|981.3|981.2|1326
1624867450000|2021-06-28 08:04:10|981.5||981.5||981.5||981.3||0
1624867460000|2021-06-28 08:04:20|981.4||981.4||981.5||981.4||0
1624867470000|2021-06-28 08:04:30|||||||||200
1624867480000|2021-06-28 08:04:40|981.3||981.5||981.5||981.3||0
1624867490000|2021-06-28 08:04:50|981.4|981|981.3|980.5|981.4|981|981.2|980.4|28518
1624867500000|2021-06-28 08:05:00|981.2||981.1||981.2||981.1||0
1624867510000|2021-06-28 08:05:10|980.9||980.8||980.9||980.8||0
1624867530000|2021-06-28 08:05:30||980.6||980.6||980.6||980.6|0
1624867550000|2021-06-28 08:05:50|980.7|980.5|980.6|980.5|980.7|980.5|980.6|980.5|7
1624867560000|2021-06-28 08:06:00|980.5|980.2|980.1|979.6|980.5|980.2|980.1|979.5|8081
1624867570000|2021-06-28 08:06:10|980|979.5|980|979.2|980|979.5|980|979.1|2000
1624867580000|2021-06-28 08:06:20|979.9|979.3|979.8|979|979.9|979.3|979.8|979|1000
1624867590000|2021-06-28 08:06:30|979.7|979.1|979.5|979|979.7|979.2|979.5|979|1191
1624867600000|2021-06-28 08:06:40|979.7|979.1|980.1|979.3|980.1|979.3|979.7|979.1|126
1624867610000|2021-06-28 08:06:50|979.9||979.9||979.9||979.9||0
1624867620000|2021-06-28 08:07:00|980.1|979.4|981|980.2|981.1|980.2|980.1|979.4|3281
1624867630000|2021-06-28 08:07:10||980.3||980.3||980.3||980.3|0
1624867640000|2021-06-28 08:07:20|981.1|980.2|981.4|980.6|981.7|981|980.3|980.2|6613
1624867650000|2021-06-28 08:07:30|981.5|980.8|981.2|980.5|981.5|980.8|981.2|980.4|1651
1624867660000|2021-06-28 08:07:40|981.3||981.5||981.5||981.3||0
1624867670000|2021-06-28 08:07:50|981.7|980.7|982|981|982|981|981.7|980.7|50
1624867690000|2021-06-28 08:08:10|981.9|981.2|981.9|981.2|981.9|981.2|981.9|981.2|0
1624867700000|2021-06-28 08:08:20|981.7|981|981.6|980.9|981.7|981|981.6|980.8|7
1624867710000|2021-06-28 08:08:30|981.5|980.7|981.5|980.8|981.5|980.8|981.5|980.7|0
1624867720000|2021-06-28 08:08:40|981.4|980.7|981.4|981|981.4|981|981.4|980.7|0
1624867730000|2021-06-28 08:08:50|981.6|981.1|981.8|981.1|981.9|981.1|981.6|981|0
1624867740000|2021-06-28 08:09:00|981.9|981|981.6|980.9|982|981|981.6|980.8|1100
1624867750000|2021-06-28 08:09:10||980.8||980.8||980.8||980.7|0
1624867760000|2021-06-28 08:09:20|981.7||981.8||981.9||981.7||0
1624867770000|2021-06-28 08:09:30||980.9||980.9||980.9||980.9|0
1624867780000|2021-06-28 08:09:40||981||981||981||981|0
1624867790000|2021-06-28 08:09:50||981.1||981.1||981.1||981.1|0
1624867800000|2021-06-28 08:10:00|981.9|981|981.9|981|981.9|981|981.9|980.9|0
1624867810000|2021-06-28 08:10:10|982|981.2|982|981.5|982|981.5|982|981.2|0
1624867840000|2021-06-28 08:10:40|982.3|981.6|982.5|981.9|982.5|981.9|982.3|981.6|100
1624867850000|2021-06-28 08:10:50|982.4|981.8|982.4|981.6|982.4|981.8|982.4|981.6|0
1624867860000|2021-06-28 08:11:00|982.5|981.7|982.8|981.9|982.9|981.9|982.5|981.7|0
1624867870000|2021-06-28 08:11:10|982.7|981.8|982.6|981.8|982.7|981.8|982.6|981.8|0
1624867880000|2021-06-28 08:11:20||981.7||981.7||981.7||981.6|0
1624867890000|2021-06-28 08:11:30|982.5|981.6|982.4|981.6|982.5|981.6|982.4|981.5|0
1624867900000|2021-06-28 08:11:40|982.3|981.5|982.3|981.5|982.3|981.5|982.3|981.5|0
1624867910000|2021-06-28 08:11:50|982.4|981.6|982.3|981.6|982.6|981.6|982.3|981.6|0
1624867920000|2021-06-28 08:12:00||981.8||981.7||981.8||981.6|212
1624867970000|2021-06-28 08:12:50|982.2|981.5|981.3|980.8|982.2|981.5|981.3|980.7|3162
1624867980000|2021-06-28 08:13:00|981.5|981|981.8|981.3|981.8|981.3|981.3|981|295
1624867990000|2021-06-28 08:13:10|982|981.4|982.5|981.7|982.6|981.7|982|981.4|157
1624868000000|2021-06-28 08:13:20|982.6|982.6|983|982.6|983|982.6|982.5|982.6|4222
1624868010000|2021-06-28 08:13:30|982.7||982.7||982.7||982.7||2934
1624868020000|2021-06-28 08:13:40|982.9|982.7|983.6|982.8|983.9|983.1|982.9|982.7|8189
1624868030000|2021-06-28 08:13:50|983.5||983.5||983.5||983.5||0
1624868050000|2021-06-28 08:14:10||982.6||982.6||982.7||982.6|0
1624868110000|2021-06-28 08:15:10|983.4|982.4|983|982|983.4|982.4|983|982|2254
1624868120000|2021-06-28 08:15:20|982.9|982.5|983|982.5|983|982.7|982.5|982.2|3047
1624868150000|2021-06-28 08:15:50|983.3|982.6|984.1|983.3|984.2|983.3|983.3|982.6|517
1624868160000|2021-06-28 08:16:00|984|983.2|983.8|983.2|984|983.2|983.8|983.2|0
1624868170000|2021-06-28 08:16:10|984|983.3|984.3|983.7|984.3|983.7|984|983.3|1201
1624868180000|2021-06-28 08:16:20|984.5|983.8|985|984.1|985.1|984.1|984.5|983.8|1162
1624868190000|2021-06-28 08:16:30|984|983.9|984.8|984|985|984.1|984|983.7|5000
1624868200000|2021-06-28 08:16:40|984.6|983.8|984.5|983.8|984.6|983.8|984.5|983.7|0
1624868210000|2021-06-28 08:16:50||983.7||983.7||983.7||983.6|0
1624868220000|2021-06-28 08:17:00|983.6|983.5|984.3|983.3|984.5|983.6|983.6|983.3|4300
1624868240000|2021-06-28 08:17:20|984.2|983.6|983.9|982.8|984.2|983.6|983.9|982.8|753
1624868250000|2021-06-28 08:17:30|983.8||983.8||983.8||983.8||300
1624868260000|2021-06-28 08:17:40|982.7|982.6|983.4|982.4|983.8|982.7|982.7|982.4|8065
1624868290000|2021-06-28 08:18:10|982.3|982.2|983|982.1|983.4|982.8|982.3|982.1|8007
1624868310000|2021-06-28 08:18:30|982.1|982|982.6|981.6|982.9|982.1|982.1|981.6|2513
1624868320000|2021-06-28 08:18:40||981.5||981.5||981.5||981.5|0
1624868350000|2021-06-28 08:19:10|982.4|981.4|981.9|980.9|982.4|981.6|981.9|980.8|4178
1624868370000|2021-06-28 08:19:30|981.8|980.8|981.7|980.8|981.8|980.8|981.7|980.8|0
1624868380000|2021-06-28 08:19:40|981.6|980.7|981.5|980.7|981.6|980.7|981.5|980.7|20
1624868400000|2021-06-28 08:20:00|981.4|980.8|981.3|980.7|981.4|980.8|981.3|980.7|45
1624868420000|2021-06-28 08:20:20|981.1||981.1||981.1||981.1||0
1624868430000|2021-06-28 08:20:30|981|980.5|981|980.1|981|980.5|981|980.1|217
1624868440000|2021-06-28 08:20:40|980.9|980.7|980.6|980.1|980.9|980.7|980.6|980.1|102
1624868450000|2021-06-28 08:20:50|980.5|980|980.5|979.9|980.5|980|980.4|979.9|2604
1624868460000|2021-06-28 08:21:00|980.6|980|981.1|980.5|981.1|980.8|980.6|980|388
1624868470000|2021-06-28 08:21:10||980.8||980.8||980.8||980.8|0
1624868480000|2021-06-28 08:21:20|981|980.6|980.6|979.9|981|980.6|980.6|979.9|153
1624868490000|2021-06-28 08:21:30|980.5|979.7|980.4|979.4|980.5|979.7|980.4|979.4|50
1624868500000|2021-06-28 08:21:40|980.3|979.5|980.2|979.5|980.3|979.5|980.2|979.5|0
1624868510000|2021-06-28 08:21:50|980.1|979.4|980|979.1|980.1|979.4|980|979|19
1624868520000|2021-06-28 08:22:00||979.2||979.3||979.3||979.2|0
1624868530000|2021-06-28 08:22:10|979.9|979.2|979.9|979.2|979.9|979.2|979.9|979.2|0
1624868550000|2021-06-28 08:22:30|979.8|979|979.7|979|979.8|979|979.7|979|1000
1624868560000|2021-06-28 08:22:40|979.6|979.2|979.5|979|979.6|979.2|979.5|979|9
1624868570000|2021-06-28 08:22:50|979.4|978.9|979.3|979|979.4|979.2|979.1|978.7|3807
1624868590000|2021-06-28 08:23:10|979.2|978.8|978.7|978.1|979.2|978.8|978.6|978|1938
1624868600000|2021-06-28 08:23:20|978.8|978|978.7|977.9|978.8|978|978.7|977.9|0
1624868620000|2021-06-28 08:23:40||978||977.9||978||977.9|0
1624868630000|2021-06-28 08:23:50|978.6|978|978.1|977.4|978.6|978|978.1|977.3|1251
1624868640000|2021-06-28 08:24:00|978||978.2||978.2||978||0
1624868650000|2021-06-28 08:24:10|978.3|977.5|978.2|977.6|978.3|977.6|978.2|977.5|0
1624868660000|2021-06-28 08:24:20|978.4|977.7|978.7|977.8|978.8|977.8|978.4|977.7|973
1624868670000|2021-06-28 08:24:30|978.6||978.5||978.6||978.5||0
1624868690000|2021-06-28 08:24:50||977.7||977.7||977.7||977.6|0
1624868710000|2021-06-28 08:25:10|978.4||978.4||978.4||978.4||0
1624868720000|2021-06-28 08:25:20|978.3|977.6|978.3|977.6|978.3|977.6|978.3|977.5|1000
1624868730000|2021-06-28 08:25:30|||||||||310
1624868740000|2021-06-28 08:25:40|977.6|977.5|978.5|977.7|978.5|977.7|977.6|977.5|5000
1624868760000|2021-06-28 08:26:00|979.1|979|979.7|979.1|980|979.3|979.1|979|31664
1624868770000|2021-06-28 08:26:10|979.6|979|979.5|978.7|979.6|979|979.5|978.6|933
1624868780000|2021-06-28 08:26:20|979.3|978.5|979.2|978.3|979.3|978.5|979.2|978.2|0
1624868790000|2021-06-28 08:26:30|979.3|979.2|979.2|978.4|979.3|979.2|979.2|978.3|3000
1624868800000|2021-06-28 08:26:40|979.1|978.5|979.1|978.3|979.1|978.6|979.1|978.3|3854
1624868810000|2021-06-28 08:26:50|979|978.1|978.9|978.1|979|978.1|978.9|977.8|0
1624868820000|2021-06-28 08:27:00|979.1|978|978.5|978.1|979.1|979|978|977.2|24138
1624868830000|2021-06-28 08:27:10|978.4|978|978.7|978.1|978.7|978.1|978.4|977.8|1400
1624868840000|2021-06-28 08:27:20|978.8|978.2|978.8|978.3|978.8|978.3|978.4|978.2|428
1624868850000|2021-06-28 08:27:30|978.7|978.2|978.3|977.8|978.7|978.2|978.3|977.8|1074
1624868860000|2021-06-28 08:27:40|978.2|977.7|978.4|978|978.4|978|978.2|977.5|1500
1624868870000|2021-06-28 08:27:50|978.6|978.1|979|978.3|979.1|978.3|978.6|978.1|470
1624868880000|2021-06-28 08:28:00|978.4|978.4|979|978.4|979|978.4|978.4|978.4|436
1624868890000|2021-06-28 08:28:10|978.9|978.3|978.9|978.3|978.9|978.3|978.9|978.2|0
1624868900000|2021-06-28 08:28:20|978.8||978.7||978.8||978.6||0
1624868910000|2021-06-28 08:28:30|978.6|978|978.4|978|978.6|978|978.4|978|8
1624868930000|2021-06-28 08:28:50|978.3|977.9|978.2|977.6|978.3|977.9|978.2|977.6|10000
1624868940000|2021-06-28 08:29:00|977.8|977.5|977.8|977.1|977.8|977.5|977.6|977|1000
1624868950000|2021-06-28 08:29:10|977.7|977.2|977.8|977.2|977.8|977.2|977.7|977.2|0
1624868960000|2021-06-28 08:29:20|977.9|977.3|978.4|977.8|978.4|977.8|977.9|977.3|1712
1624868970000|2021-06-28 08:29:30|978.3|977.7|978.1|977.7|978.3|977.7|978.1|977.3|7288
1624868990000|2021-06-28 08:29:50|977.9|977.4|977.6|977|977.9|977.4|977.6|977|63
1624869000000|2021-06-28 08:30:00|977.7|977.1|977.7|977.1|977.7|977.1|977.7|977.1|0
1624869010000|2021-06-28 08:30:10|977.6|977|977.7|977.3|977.7|977.3|977.6|977|0
1624869020000|2021-06-28 08:30:20|977.6||977.6||977.6||977.6||0
1624869080000|2021-06-28 08:31:20|977.5|977.1|977.5|977|977.5|977.1|977.5|977|5
1624869090000|2021-06-28 08:31:30|977.4|976.9|976.8|976.2|977.4|976.9|976.7|976.1|4457
1624869100000|2021-06-28 08:31:40|976.9|976.3|977.2|976.6|977.4|976.6|976.9|976.3|648
1624869110000|2021-06-28 08:31:50|977.1|976.4|977|976.4|977.1|976.4|977|976.3|0
1624869120000|2021-06-28 08:32:00|977.1|976.3|977.1|976.6|977.1|976.6|977.1|976.3|0
1624869130000|2021-06-28 08:32:10|977.4|976.7|977.3|977|977.5|977.2|977.3|976.7|2008
1624869150000|2021-06-28 08:32:30|977.4||977.3||977.5||977.3||0
1624869160000|2021-06-28 08:32:40|977.2|976.8|977|976.7|977.2|976.8|977|976.7|4747
1624869170000|2021-06-28 08:32:50|||||||||100
1624869180000|2021-06-28 08:33:00|976.9|976.5|976.9|976.2|976.9|976.5|976.9|976.1|292
1624869190000|2021-06-28 08:33:10||976.1||976.1||976.1||976.1|0
1624869200000|2021-06-28 08:33:20||976.2||976.2||976.2||976.2|0
1624869240000|2021-06-28 08:34:00|976.8|976.1|976.7|976.1|976.8|976.1|976.7|976.1|1100
1624869260000|2021-06-28 08:34:20|977.5|976.2|977.3|976.8|977.5|976.8|977.3|976.2|10000
1624869270000|2021-06-28 08:34:30|977.2|976.7|977.2|976.5|977.2|976.7|977.2|976.5|114
1624869280000|2021-06-28 08:34:40||976.6||976.6||976.6||976.6|0
1624869310000|2021-06-28 08:35:10|977.5|976.7|977.5|977|978.1|977.5|977.5|976.7|1514
1624869320000|2021-06-28 08:35:20|977.4|976.9|977.6|976.9|977.7|976.9|977.4|976.6|4000
1624869350000|2021-06-28 08:35:50|977.8||977.5||977.8||977.5||435
1624869360000|2021-06-28 08:36:00|||||||||17
1624869370000|2021-06-28 08:36:10|977.4|976.8|977.3|976.7|977.4|976.8|977.3|976.7|0
1624869390000|2021-06-28 08:36:30|977.2|976.6|976.8|976.6|977.2|976.6|976.8|976.2|870
1624869400000|2021-06-28 08:36:40|976.7|976.3|976.7|976.1|976.7|976.3|976.7|976.1|1340
1624869410000|2021-06-28 08:36:50|976.8|976.2|976.9|976.3|977.1|977|976.8|976.2|2025
1624869430000|2021-06-28 08:37:10|976.8|976.2|976.7|976.2|976.8|976.3|976.2|976.1|874
1624869440000|2021-06-28 08:37:20|||||||||200
1624869450000|2021-06-28 08:37:30|976.6||976.5||976.6||976.5||0
1624869470000|2021-06-28 08:37:50|976.6|976.3|976.9|976.5|977.3|976.5|976.6|976.3|296
1624869480000|2021-06-28 08:38:00|976.8|976.4|977.6|977.1|977.7|977.1|976.8|976.4|1483
1624869490000|2021-06-28 08:38:10|977.7||977.7||977.8||977.7||0
1624869500000|2021-06-28 08:38:20|977.8|977.3|978.6|978|978.7|978.2|977.8|977.3|1176
1624869510000|2021-06-28 08:38:30|978.8|978.1|978.4|977.9|979|978.1|978.3|977.9|10696
1624869520000|2021-06-28 08:38:40||978||978||978||978|0
1624869540000|2021-06-28 08:39:00|978.6|977.9|979|978.4|979|978.4|978.6|977.9|576
1624869550000|2021-06-28 08:39:10|978.9|978.3|978.8|978.1|978.9|978.4|978.8|978.1|500
1624869560000|2021-06-28 08:39:20|978.7|978.2|978.5|978.1|978.8|978.2|978.5|978.1|221
1624869570000|2021-06-28 08:39:30|978.4||978.5||978.5||978.4||73
1624869580000|2021-06-28 08:39:40||978||978.1||978.1||978|270
1624869590000|2021-06-28 08:39:50|978.7|978.2|979.2|978.6|979.3|978.6|978.7|978.2|6599
1624869600000|2021-06-28 08:40:00|979.1|978.4|978.6|977.9|979.1|978.4|978.6|977.9|1006
1624869610000|2021-06-28 08:40:10|978.5|977.7|978.2|977.5|978.5|977.7|978.2|977.5|0
1624869620000|2021-06-28 08:40:20|978.1|977.4|978|977.3|978.1|977.4|978|977.3|0
1624869630000|2021-06-28 08:40:30|977.9|977.4|977.7|977.1|977.9|977.4|977.6|977.1|1850
1624869640000|2021-06-28 08:40:40|977.9|977.2|978.8|978.2|978.9|978.2|977.9|977.2|450
1624869650000|2021-06-28 08:40:50|978.9|978.3|979|978.3|979.1|978.3|978.9|978.3|0
1624869660000|2021-06-28 08:41:00|978.9|978.2|978.8|978.1|978.9|978.2|978.8|978.1|0
1624869670000|2021-06-28 08:41:10|978.7|978|978.4|977.7|978.7|978|978.4|977.7|1002
1624869680000|2021-06-28 08:41:20|978.5|977.8|978.5|977.9|978.6|977.9|978.5|977.8|0
1624869690000|2021-06-28 08:41:30|978.6|978|978.9|978.2|978.9|978.2|978.6|978|0
1624869700000|2021-06-28 08:41:40|979||979.2||979.3||979||0
1624869730000|2021-06-28 08:42:10||978.3||978.8||978.8||978.3|504
1624869760000|2021-06-28 08:42:40|979.1|978.7|978.7|978.1|979.1|978.7|978.7|978|1721
1624869770000|2021-06-28 08:42:50|978.8|978.2|978.9|978.2|979|978.2|978.8|978.2|0
1624869800000|2021-06-28 08:43:20|978.8||978.8||978.8||978.7||0
1624869810000|2021-06-28 08:43:30|978.7|978.1|978.7|977.9|978.7|978.1|978.7|977.9|0
1624869820000|2021-06-28 08:43:40|978.5|977.8|978.4|977.8|978.5|977.8|978.4|977.8|0
1624869830000|2021-06-28 08:43:50|978.3|977.9|978.3|977.8|978.3|977.9|978.3|977.8|0
1624869840000|2021-06-28 08:44:00|978.2|977.9|978.1|977.8|978.2|977.9|978.1|977.8|7
1624869850000|2021-06-28 08:44:10|978|977.6|978|977.3|978|977.6|978|977.3|256
1624869860000|2021-06-28 08:44:20|977.9|977.2|977.6|977|977.9|977.2|977.6|977|301
1624869880000|2021-06-28 08:44:40|977.7|977.1|977.7|977.1|977.8|977.1|977.7|977.1|0
1624869890000|2021-06-28 08:44:50||977||977||977||977|0
1624869910000|2021-06-28 08:45:10|977.5|977.1|977.3|976.8|977.5|977.1|977.3|976.7|5503
1624869920000|2021-06-28 08:45:20|977.2|976.7|977.1|976.5|977.2|976.7|977.1|976.5|0
1624869930000|2021-06-28 08:45:30|977|976.4|976.9|976.3|977|976.4|976.9|976.3|0
1624869940000|2021-06-28 08:45:40||976.2||976.2||976.2||976.1|0
1624869950000|2021-06-28 08:45:50|976.8||976.7||976.8||976.7||0
1624869970000|2021-06-28 08:46:10|976.6|976.1|976.2|975.5|976.6|976.1|976.2|975.5|4553
1624869980000|2021-06-28 08:46:20|976.1||975.9||976.1||975.9||0
1624869990000|2021-06-28 08:46:30|976|975.6|976.1|975.6|976.1|975.6|976|975.6|0
1624870000000|2021-06-28 08:46:40|976|975.7|976|975.6|976|975.7|976|975.5|441
1624870010000|2021-06-28 08:46:50|975.5|975.4|976|975.5|976|975.8|975.5|975.2|5232
1624870020000|2021-06-28 08:47:00||975.6||975.6||975.6||975.6|0
1624870030000|2021-06-28 08:47:10|976.1|975.7|976.2|975.8|976.2|975.9|976.1|975.7|3431
1624870050000|2021-06-28 08:47:30|976|975.9|975.9|975.5|976|975.9|975.9|975.5|100
1624870090000|2021-06-28 08:48:10|976||975.9||976||975.9||0
1624870100000|2021-06-28 08:48:20|975.8|975.6|975.8|975.5|975.8|975.6|975.8|975.5|70
1624870110000|2021-06-28 08:48:30|975.9||975.9||975.9||975.9||300
1624870120000|2021-06-28 08:48:40||975.6||975.6||975.6||975.6|0
1624870130000|2021-06-28 08:48:50|976|975.7|976.2|975.7|976.2|976.1|976|975.7|477
1624870140000|2021-06-28 08:49:00|978.1|975.8|977.6|976.7|978.1|978|977.6|975.8|18183
1624870150000|2021-06-28 08:49:10|977.5|976.8|977.2|976.8|977.5|976.8|977.2|976.8|229
1624870160000|2021-06-28 08:49:20|977.5|976.9|977.6|977.1|977.8|977.2|977.5|976.9|521
1624870170000|2021-06-28 08:49:30|977.5|977.2|977|976.3|977.5|977.2|977|976.2|891
1624870190000|2021-06-28 08:49:50|977.2|976.4|977.4|976.8|977.6|976.8|977.1|976.4|1668
1624870200000|2021-06-28 08:50:00||976.7||976.6||976.7||976.6|0
1624870210000|2021-06-28 08:50:10|977.3|976.5|977|976.4|977.3|976.6|977|976.4|687
1624870290000|2021-06-28 08:51:30|976.9|976.2|976.3|975.8|976.9|976.2|976|975.6|9342
1624870310000|2021-06-28 08:51:50|976.5|975.9|976.6|976|976.7|976|976.5|975.9|2791
1624870320000|2021-06-28 08:52:00|976.5|976.1|976.3|975.7|976.5|976.1|976.2|975.6|759
1624870330000|2021-06-28 08:52:10||975.6||975.6||975.6||975.6|0
1624870340000|2021-06-28 08:52:20|976.2|975.7|976.1|975.5|976.2|975.7|976.1|975.5|268
1624870350000|2021-06-28 08:52:30|976.3|976|976.3|976|976.6|976.1|976.3|976|320
1624870360000|2021-06-28 08:52:40|976.2|975.8|976.1|975.5|976.2|975.8|975.6|975.5|5133
1624870370000|2021-06-28 08:52:50|976|975.9|975.9|975.6|976.1|975.9|975.9|975.6|1919
1624870390000|2021-06-28 08:53:10|975.8|975.5|975.6|975.1|975.8|975.5|975.6|975|1081
1624870400000|2021-06-28 08:53:20|975.5|975|975.4|975|975.5|975|975.4|975|0
1624870410000|2021-06-28 08:53:30|975.3||975.4||975.4||975.3||0
1624870420000|2021-06-28 08:53:40|975.3|974.9|974|973.3|975.5|974.9|973.8|973.2|40003
1624870430000|2021-06-28 08:53:50|974.1|973.4|974.3|974|974.4|974.1|973.9|973.4|2299
1624870440000|2021-06-28 08:54:00|974.2|973.9|974|973.4|974.2|973.9|974|973.4|3271
1624870450000|2021-06-28 08:54:10|974.1|973.5|973.7|973.4|974.1|973.6|973.7|973.4|1572
1624870460000|2021-06-28 08:54:20|973.6|973.1|973.7|973.3|974.1|973.3|973.5|972.8|6000
1624870470000|2021-06-28 08:54:30|973.8||973.8||973.8||973.8||0
1624870480000|2021-06-28 08:54:40|973.7|973.4|972.3|972|973.8|973.4|972.3|972|44507
1624870490000|2021-06-28 08:54:50|972.2|972.1|972.6|972.2|972.7|972.2|972.2|972|3536
1624870500000|2021-06-28 08:55:00|972.5|972.1|972|971.5|972.6|972.4|972|971.5|14512
1624870510000|2021-06-28 08:55:10|971.9|971.4|971.8|971.6|972|971.6|971.8|971.2|1291
1624870520000|2021-06-28 08:55:20|971.9|971.7|971.8|971.3|972.1|971.7|971.8|971.2|9405
1624870530000|2021-06-28 08:55:30|971.7|971.2|972|971.3|972.1|971.3|971.6|971.2|1081
1624870540000|2021-06-28 08:55:40|972.2|971.4|972.4|971.7|972.5|971.7|972.1|971.4|0
1624870550000|2021-06-28 08:55:50|972.3|972|971.5|971|972.4|972.1|971.4|971|1581
1624870560000|2021-06-28 08:56:00|971.6|971.1|971.3|971|971.6|971.3|971.3|971|1911
1624870570000|2021-06-28 08:56:10|971.2|970.7|971.6|971.2|971.6|971.2|971.1|970.7|8814
1624870580000|2021-06-28 08:56:20|971.5|971.1|971.6|971|971.6|971.3|971.3|970.8|1000
1624870590000|2021-06-28 08:56:30|971.5||971.5||971.5||971.5||0
1624870610000|2021-06-28 08:56:50|971.4|970.8|971.1|970.6|971.4|970.8|971.1|970.6|1000
1624870620000|2021-06-28 08:57:00|971.2|970.7|971.5|971.2|971.5|971.2|971.1|970.6|8271
1624870630000|2021-06-28 08:57:10|971.6|971.3|971.8|971.2|972|971.6|971.6|971.1|5750
1624870640000|2021-06-28 08:57:20|971.9||971.9||972||971.9||255
1624870660000|2021-06-28 08:57:40|||||||||20
1624870670000|2021-06-28 08:57:50|971.8|971.4|971.9|971.3|971.9|971.4|971.8|971.2|5
1624870700000|2021-06-28 08:58:20|972|971.4|972.2|971.7|972.7|971.9|972|971.4|5121
1624870710000|2021-06-28 08:58:30||971.6||971.4||971.7||971.4|4
1624870720000|2021-06-28 08:58:40|972.1|971.3|972.1|971.2|972.1|971.3|971.8|971.1|500
1624870730000|2021-06-28 08:58:50|972|971.4|972.2|971.8|972.2|971.8|972|971.4|480
1624870740000|2021-06-28 08:59:00|972.3|971.9|972.7|972.2|972.7|972.2|972.3|971.9|991
1624870750000|2021-06-28 08:59:10|972.9|972.3|973|972.4|973|972.4|972.9|972.3|1252
1624870770000|2021-06-28 08:59:30|972.9|972|971.9|971.3|972.9|972|971.9|971.2|7163
1624870780000|2021-06-28 08:59:40|971.8|971.2|971.7|971.1|971.8|971.4|971.7|971.1|20
1624870790000|2021-06-28 08:59:50|971|970.9|971.8|971.1|971.9|971.1|971|970.7|5253
1624870800000|2021-06-28 09:00:00|971.9|971.2|971.8|971|972.3|971.6|971.8|971|505
1624870820000|2021-06-28 09:00:20||971.1||971.1||971.1||971.1|0
1624870840000|2021-06-28 09:00:40|972|971.6|972.4|971.7|972.5|972.1|972|971.6|2034
1624870850000|2021-06-28 09:00:50|972.3|972.1|972.4|972|972.4|972.1|972.2|971.6|200
1624870860000|2021-06-28 09:01:00|972.3|971.9|972.4|972|972.4|972|972.3|971.6|0
1624870870000|2021-06-28 09:01:10|972.5|972.1|972.6|972.1|972.6|972.2|972.5|972|965
1624870900000|2021-06-28 09:01:40|972.5||972.5||972.5||972.5||0
1624870910000|2021-06-28 09:01:50|972.6||972.5||972.6||972.5||0
1624870920000|2021-06-28 09:02:00|972.6|972.5|971.8|971.3|972.6|972.5|971.8|971.2|7795
1624870930000|2021-06-28 09:02:10|971.7|971.2|971.5|971.2|971.8|971.6|971.5|971.2|2998
1624870940000|2021-06-28 09:02:20|971.4|971|971.5|971|971.5|971.3|971.3|971|1006
1624870950000|2021-06-28 09:02:30|971.6|971.1|970.7|970.6|971.7|971.5|970.7|970.6|7239
1624870960000|2021-06-28 09:02:40||970.5||970.5||970.5||970.5|1043
1624870970000|2021-06-28 09:02:50|970.6|970|970|969.5|970.6|970.1|969.9|969.4|57792
1624870980000|2021-06-28 09:03:00|969.9|969.6|970.2|969.5|970.2|969.7|969.8|969.4|941
1624870990000|2021-06-28 09:03:10|970.1|969.6|969.2|968.7|970.2|969.8|968.6|968.3|11963
1624871000000|2021-06-28 09:03:20|969.3|968.6|969.2|968.6|969.3|968.6|969.2|968.6|960
1624871010000|2021-06-28 09:03:30|969.1|968.7|969.1|968.7|969.2|969|968.9|968.7|3583
1624871030000|2021-06-28 09:03:50|969|968.8|969.3|968.8|969.4|969.2|968.9|968.7|7315
1624871040000|2021-06-28 09:04:00|969.2|968.7|969.1|968.7|969.5|968.8|969|968.7|1858
1624871050000|2021-06-28 09:04:10|969.2|968.8|969.1|968.7|969.2|968.9|969.1|968.7|6093
1624871060000|2021-06-28 09:04:20|969.2|969|969.2|968.8|969.2|969|969.1|968.7|1798
1624871070000|2021-06-28 09:04:30|969.1|968.9|969|968.7|969.1|968.9|969|968.7|1000
1624871080000|2021-06-28 09:04:40|969.1|968.8|969.2|968.8|969.2|968.8|969.1|968.8|0
1624871090000|2021-06-28 09:04:50|969.3|968.9|969.1|968.9|969.4|968.9|969.1|968.9|2258
1624871110000|2021-06-28 09:05:10|969.2|969|969.2|968.9|970.1|969.5|969.2|968.8|3616
1624871120000|2021-06-28 09:05:20|969.3||969||969.3||969||0
1624871130000|2021-06-28 09:05:30|969.2|969|969|968.7|969.3|969.1|969|968.7|5488
1624871140000|2021-06-28 09:05:40|968.9|968.6|968.9|968.5|969.1|968.6|968.7|968.5|7012
1624871150000|2021-06-28 09:05:50|968.8|968.6|969.3|968.9|969.3|969|968.8|968.6|6817
1624871160000|2021-06-28 09:06:00|969.4|969|969.5|969.2|969.5|969.2|969.4|969|1781
1624871170000|2021-06-28 09:06:10|969.4|969.1|969.5|969.2|969.5|969.2|969.2|969.1|297
1624871180000|2021-06-28 09:06:20|969.4|969.3|969.4|969.2|969.5|969.4|969.4|969.2|9743
1624871190000|2021-06-28 09:06:30|969.3||969.5||969.5||969.3||2983
1624871210000|2021-06-28 09:06:50|969.4|969.1|969.4|968.6|969.4|969.1|969|968.5|2497
1624871220000|2021-06-28 09:07:00|969.5|968.7|969.5|969.1|969.5|969.1|969.5|968.7|6617
1624871230000|2021-06-28 09:07:10|969.4|969|969.5|969|969.5|969|969.2|968.8|583
1624871240000|2021-06-28 09:07:20|969.6|969.5|969.9|969.5|970.1|969.6|969.6|969.5|4127
1624871250000|2021-06-28 09:07:30|970|969.6|970.5|969.7|970.5|969.7|970|969.6|686
1624871260000|2021-06-28 09:07:40|970.6|969.8|970.9|970|970.9|970|970.6|969.8|1316
1624871270000|2021-06-28 09:07:50|971.2|970.1|971.4|970.5|971.5|970.5|971.2|970.1|5000
1624871290000|2021-06-28 09:08:10|971.5|970.6|971.5|970.6|971.5|970.6|971.5|970.6|0
1624871300000|2021-06-28 09:08:20|971.6|970.7|971.9|971.1|971.9|971.1|971.6|970.7|0
1624871310000|2021-06-28 09:08:30|972|971.2|972|971.2|972.1|971.2|972|971.2|0
1624871330000|2021-06-28 09:08:50|971.9|971.1|971.6|971|971.9|971.1|971.6|971|1194
1624871340000|2021-06-28 09:09:00|971.5|970.8|970.8|970.3|971.5|970.8|970.8|970.2|755
1624871350000|2021-06-28 09:09:10|971.1|971|970.8|970.2|971.1|971|970.7|970|12205
1624871360000|2021-06-28 09:09:20|970.9||970.9||970.9||970.9||0
1624871380000|2021-06-28 09:09:40|970.8||970.8||970.8||970.8||0
1624871400000|2021-06-28 09:10:00|970.9|970.6|970.1|969.5|971.2|970.7|970.1|969.5|3963
1624871420000|2021-06-28 09:10:20|970.2|969.6|970.3|969.6|970.4|969.6|970.2|969.6|303
1624871430000|2021-06-28 09:10:30|969.8|969.5|970.1|969.5|970.2|969.5|969.8|969.5|499
1624871440000|2021-06-28 09:10:40|970.2|970|970.2|970|970.2|970|970.2|970|1000
1624871450000|2021-06-28 09:10:50|970.6|970.5|970.8|970.5|971.3|970.8|970.6|970.5|25041
1624871460000|2021-06-28 09:11:00|970.7|970.2|970.2|970|970.7|970.2|970.1|970|30185
1624871470000|2021-06-28 09:11:10|970.3|970.1|970.7|970.2|970.7|970.2|970.3|970|1781
1624871480000|2021-06-28 09:11:20|970.9|970.3|971.3|970.8|971.3|970.9|970.9|970.2|4651
1624871490000|2021-06-28 09:11:30|971.4|970.9|970.9|970.3|971.4|971|970.9|970.2|2000
1624871500000|2021-06-28 09:11:40|971.3|970.4|971.2|970.6|971.3|971.2|971.2|970.4|6621
1624871510000|2021-06-28 09:11:50|971.3||971.3||971.3||971.3||0
1624871520000|2021-06-28 09:12:00|971.2|970.7|971.1|970.8|971.2|970.8|971.1|970.7|0
1624871530000|2021-06-28 09:12:10|971.3|970.9|971.3|970.8|971.4|971|971.3|970.7|549
1624871540000|2021-06-28 09:12:20|971.2|971|971.1|970.8|971.2|971|971.1|970.8|3000
1624871560000|2021-06-28 09:12:40|971|970.6|970.9|970.2|971|970.6|970.9|970.2|23
1624871580000|2021-06-28 09:13:00|971.2|970.3|971.2|970.5|971.3|971.1|971.2|970.3|5012
1624871590000|2021-06-28 09:13:10|970.9||970.9||970.9||970.9||0
1624871600000|2021-06-28 09:13:20|971.1|970.6|971.4|971.1|971.4|971.1|971.1|970.6|1326
1624871610000|2021-06-28 09:13:30|971.3|970.9|971.4|971.1|971.4|971.1|971.3|970.9|999
1624871620000|2021-06-28 09:13:40|971.3|970.9|971.3|970.9|971.3|970.9|971.3|970.9|8
1624871650000|2021-06-28 09:14:10|971.2|970.8|970.9|970.5|971.2|970.8|970.9|970.4|1150
1624871660000|2021-06-28 09:14:20|971.1|970.6|971|970.6|971.1|970.6|971|970.6|0
1624871670000|2021-06-28 09:14:30||970.9||970.9||970.9||970.9|0
1624871680000|2021-06-28 09:14:40|970.9|970.6|970.8|970.5|970.9|970.6|970.8|970.5|440
1624871730000|2021-06-28 09:15:30|970.7|970.3|970.4|970|970.7|970.3|970.2|970|4997
1624871740000|2021-06-28 09:15:40|970.7|970.1|970.7|970.3|970.7|970.3|970.7|970.1|5963
1624871750000|2021-06-28 09:15:50|970.6||970.6||970.6||970.6||0
1624871770000|2021-06-28 09:16:10||970.2||970.1||970.2||970.1|0
1624871780000|2021-06-28 09:16:20|970.7|970.6|970.9|970.6|971|970.8|970.7|970.6|2663
1624871790000|2021-06-28 09:16:30|971|970.7|971|970.7|971|970.7|970.9|970.7|0
1624871800000|2021-06-28 09:16:40|970.9|970.6|970.6|970.2|970.9|970.6|970.6|970.1|8648
1624871810000|2021-06-28 09:16:50||970.3||970.3||970.3||970.3|0
1624871820000|2021-06-28 09:17:00|970.7|970.4|971.3|970.8|971.3|970.8|970.7|970.4|2690
1624871840000|2021-06-28 09:17:20|971|970.9|970.8|970.6|971|970.9|970.8|970.6|2570
1624871850000|2021-06-28 09:17:30|971|970.7|971|970.7|971|970.9|971|970.6|2205
1624871860000|2021-06-28 09:17:40||970.6||970.6||970.7||970.6|0
1624871870000|2021-06-28 09:17:50||970.7||970.7||970.7||970.7|0
1624871880000|2021-06-28 09:18:00|970.9|970.6|970.5|970|970.9|970.6|970.3|970|4857
1624871890000|2021-06-28 09:18:10|970.6|970.5|970.4|970.2|970.8|970.5|970.4|970.1|8021
1624871900000|2021-06-28 09:18:20|970.6|970.3|970.9|970.6|970.9|970.6|970.6|970.3|4120
1624871910000|2021-06-28 09:18:30|971|970.7|971.2|970.9|971.2|970.9|971|970.7|5895
1624871920000|2021-06-28 09:18:40|971.1|970.7|971.1|970.7|971.1|970.7|971.1|970.7|0
1624871930000|2021-06-28 09:18:50|971.2||971.2||971.2||971.2||0
1624871950000|2021-06-28 09:19:10|971.1|970.6|970.7|970.1|971.1|970.6|970.7|970|257
1624871960000|2021-06-28 09:19:20|971|970.2|971|970.5|971|970.5|970.9|970.2|4685
1624871970000|2021-06-28 09:19:30|971.1||971.1||971.1||971.1||0
1624871980000|2021-06-28 09:19:40|971||971||971||971||0
1624871990000|2021-06-28 09:19:50|971.1||971.1||971.1||971.1||0
1624872010000|2021-06-28 09:20:10|971.3|970.6|971.7|970.9|971.7|970.9|971.3|970.6|553
1624872020000|2021-06-28 09:20:20|971.8||971.7||971.9||971.7||0
1624872030000|2021-06-28 09:20:30|971.6||971.6||971.6||971.6||0
1624872040000|2021-06-28 09:20:40|971.7|971|972.2|971.6|972.7|972|971.7|971|7727
1624872050000|2021-06-28 09:20:50|972.3||972.5||972.5||972.3||0
1624872060000|2021-06-28 09:21:00|972.4||972.2||972.4||972.2||0
1624872070000|2021-06-28 09:21:10|972.1|971.5|972|971.5|972.1|971.5|972|971.4|450
1624872090000|2021-06-28 09:21:30|972.1|971.4|972.5|971.6|972.5|971.6|972.1|971.4|1109
1624872100000|2021-06-28 09:21:40|972.4||972.4||972.4||972.4||0
1624872120000|2021-06-28 09:22:00|972.5|971.7|972.9|972.2|972.9|972.2|972.4|971.7|1796
1624872140000|2021-06-28 09:22:20|972.8||972.8||972.8||972.8||0
1624872170000|2021-06-28 09:22:50|972.9|972.3|972.8|972.3|972.9|972.4|972.8|972.3|1572
1624872180000|2021-06-28 09:23:00|973.2|972.2|973.6|973|974.1|973.1|973.2|972.2|4864
1624872220000|2021-06-28 09:23:40|973.2|972.8|972.9|972.4|973.2|972.8|972.9|972.4|475
1624872230000|2021-06-28 09:23:50|972.8|972.3|972.4|971.8|972.8|972.3|972.4|971.8|0
1624872250000|2021-06-28 09:24:10|972|971.7|971.9|971.4|972|971.7|971.9|971.4|0
1624872260000|2021-06-28 09:24:20||971.2||971.6||971.8||971.2|2600
1624872270000|2021-06-28 09:24:30|971.8|971.3|971.4|970.9|971.8|971.4|971.3|970.9|6708
1624872280000|2021-06-28 09:24:40|971.6|971|971.4|970.9|971.6|971|971.4|970.9|0
1624872290000|2021-06-28 09:24:50|971.5|970.8|972.2|971.6|972.3|971.7|971.5|970.8|1250
1624872300000|2021-06-28 09:25:00|972.1|971.7|972.1|971.4|972.1|971.8|972.1|971.4|9
1624872310000|2021-06-28 09:25:10|972|971.3|971.9|971.3|972|972|971.9|971.2|563
1624872320000|2021-06-28 09:25:20|972|971.4|972.2|971.5|972.2|971.5|972|971.4|0
1624872330000|2021-06-28 09:25:30|972.1||972.2||972.2||972.1||0
1624872400000|2021-06-28 09:26:40|972.1|971.7|972.1|971.9|972.1|971.9|972.1|971.7|250
1624872410000|2021-06-28 09:26:50|972|971.7|971.9|971.4|972|971.7|971.9|971.4|30
1624872420000|2021-06-28 09:27:00|||||||||18
1624872440000|2021-06-28 09:27:20|972|971.5|972|971.6|972|971.6|972|971.5|1085
1624872450000|2021-06-28 09:27:30|971.9|971.7|971.5|971.2|971.9|971.8|971.5|971.2|1919
1624872460000|2021-06-28 09:27:40|971.6|971.4|971.1|970.8|971.7|971.4|971.1|970.6|589
1624872470000|2021-06-28 09:27:50|971.2||971.2||971.2||971.2||0
1624872480000|2021-06-28 09:28:00|971.1|971|971.2|970.7|971.7|971.2|970.9|970.4|6418
1624872490000|2021-06-28 09:28:10|971.3|970.8|971.5|970.9|971.6|970.9|971.3|970.8|0
1624872510000|2021-06-28 09:28:30|971.6|971|972.7|972.1|972.9|972.1|971.6|971|559
1624872520000|2021-06-28 09:28:40|972.6|972|972.4|971.9|972.6|972.1|972.4|971.9|0
1624872540000|2021-06-28 09:29:00|972.1|971.8|971.9|971.7|972.1|971.8|971.9|971.6|1625
1624872550000|2021-06-28 09:29:10|971.8|971.6|971.9|971.4|971.9|971.6|971.8|971.3|750
1624872560000|2021-06-28 09:29:20|971.8|971.3|971.5|971|971.8|971.3|971.5|971|0
1624872570000|2021-06-28 09:29:30||971.1||971.1||971.1||971.1|0
1624872580000|2021-06-28 09:29:40|971.6|971.5|972.3|971.7|972.4|972.3|971.6|971.5|7571
1624872590000|2021-06-28 09:29:50||971.6||971.7||971.7||971.6|2300
1624872600000|2021-06-28 09:30:00|972.1|972|972.1|972|972.1|972|972.1|972|2518
1624872620000|2021-06-28 09:30:20|||||||||1533
1624872630000|2021-06-28 09:30:30|972.4|972.1|972.3|972|972.4|972.1|972.3|972|1868
1624872640000|2021-06-28 09:30:40|972.2|971.8|972.4|972.1|972.4|972.2|972.1|971.8|1827
1624872650000|2021-06-28 09:30:50|972.3|971.9|972.1|971.8|972.3|971.9|972.1|971.8|406
1624872670000|2021-06-28 09:31:10|972|971.6|971.7|971.2|972|971.7|971.7|971.2|1430
1624872680000|2021-06-28 09:31:20||971.1||971||971.1||971|0
1624872690000|2021-06-28 09:31:30|971.6||971.4||971.6||971.3||0
1624872700000|2021-06-28 09:31:40|971.5|971.1|971.5|971.2|971.5|971.2|971.5|971.1|183
1624872710000|2021-06-28 09:31:50|971.6|971.3|971.7|971.2|971.7|971.3|971.6|971.2|183
1624872720000|2021-06-28 09:32:00||971.3||971.3||971.3||971.3|0
1624872730000|2021-06-28 09:32:10||971.4||971.4||971.4||971.4|0
1624872750000|2021-06-28 09:32:30|971.9|971.5|972.1|971.7|972.1|971.7|971.9|971.5|536
1624872760000|2021-06-28 09:32:40|972||972||972||972||0
1624872770000|2021-06-28 09:32:50|972.1||972.1||972.1||972.1||0
1624872780000|2021-06-28 09:33:00||971.6||971.7||971.7||971.6|0
1624872790000|2021-06-28 09:33:10||971.6||971.4||971.6||971.4|0
1624872800000|2021-06-28 09:33:20|972|971.3|971.9|971.2|972|971.3|971.9|971.2|0
1624872820000|2021-06-28 09:33:40|971.8|971.1|971.4|971.1|971.8|971.3|971.2|971|1327
1624872830000|2021-06-28 09:33:50|971.3|971.2|971.4|971|971.4|971.2|971.3|971|752
1624872860000|2021-06-28 09:34:20|971.3|971.1|971.4|971.1|971.4|971.1|971.1|971|7074
1624872870000|2021-06-28 09:34:30|971.6|971.2|972.1|971.6|972.1|971.6|971.6|971.2|4028
1624872880000|2021-06-28 09:34:40|972.2|971.7|972.3|971.8|972.3|971.8|972.2|971.7|0
1624872890000|2021-06-28 09:34:50|972.4|971.9|972.4|972.2|972.4|972.2|972.4|971.9|215
1624872900000|2021-06-28 09:35:00||972.1||972||972.1||972|0
1624872910000|2021-06-28 09:35:10|972.3|971.8|972.1|971.8|972.3|971.8|972|971.8|315
1624872920000|2021-06-28 09:35:20||971.9||971.9||971.9||971.9|32
1624872930000|2021-06-28 09:35:30||971.8||971.8||971.8||971.8|0
1624872940000|2021-06-28 09:35:40|972||972.1||972.1||972||0
1624872950000|2021-06-28 09:35:50|972|971.7|972|971.5|972|971.7|971.9|971.5|50
1624872960000|2021-06-28 09:36:00|971.9|971.4|971.8|971.4|971.9|971.4|971.8|971.4|0
1624872970000|2021-06-28 09:36:10|971.9|971.6|972|971.6|972|971.6|971.9|971.6|0
1624872980000|2021-06-28 09:36:20|971.9||971.8||971.9||971.8||0
1624872990000|2021-06-28 09:36:30|971.9|971.7|972.3|971.7|972.3|971.7|971.9|971.7|0
1624873000000|2021-06-28 09:36:40|972.2|971.8|972.1|971.8|972.2|972|972.1|971.8|2
1624873010000|2021-06-28 09:36:50|972|971.6|972.1|971.7|972.1|971.7|972|971.5|510
1624873020000|2021-06-28 09:37:00|972|971.6|971.5|971.1|972.1|971.6|971.5|971|1622
1624873030000|2021-06-28 09:37:10|971.6||971.6||971.6||971.6||0
1624873040000|2021-06-28 09:37:20|971.5||971.5||971.5||971.5||0
1624873060000|2021-06-28 09:37:40|971.6|971.2|972|971.5|972.1|971.5|971.6|971.2|889
1624873070000|2021-06-28 09:37:50|971.9|971.4|971.7|971.2|971.9|971.4|971.6|971|1031
1624873080000|2021-06-28 09:38:00||971.3||971.3||971.3||971.2|350
1624873090000|2021-06-28 09:38:10||971.4||971.3||971.4||971.3|0
1624873100000|2021-06-28 09:38:20|971.8|971.4|973|972.5|973|972.5|971.8|971.4|3608
1624873120000|2021-06-28 09:38:40|973.3|972.6|973|972.6|973.5|973.2|973|972.6|917
1624873130000|2021-06-28 09:38:50|972.9|972.7|973.2|972.5|973.2|972.7|972.8|972.5|0
1624873140000|2021-06-28 09:39:00||972.6||972.7||972.7||972.6|0
1624873150000|2021-06-28 09:39:10|973.1|972.8|973.2|972.7|973.2|972.8|973|972.5|819
1624873170000|2021-06-28 09:39:30|973.1||973.1||973.1||973.1||0
1624873180000|2021-06-28 09:39:40||972.6||972.6||972.6||972.6|0
1624873190000|2021-06-28 09:39:50|973.2|972.7|973.2|972.7|973.2|972.7|973.2|972.7|0
1624873200000|2021-06-28 09:40:00|973.1||973.1||973.1||973.1||0
1624873210000|2021-06-28 09:40:10|973|972.6|972.8|972.4|973|972.6|972.8|972.4|223
1624873220000|2021-06-28 09:40:20|972.7|972.5|973.1|972.5|973.1|972.6|972.5|972.1|1218
1624873230000|2021-06-28 09:40:30|973.2|972.6|973.6|973.1|974.1|973.6|973.2|972.6|6149
1624873240000|2021-06-28 09:40:40|973.8|973.2|973.8|973.3|973.8|973.3|973.8|973.2|0
1624873250000|2021-06-28 09:40:50|974|973.4|974|973.5|974|973.5|974|973.4|0
1624873260000|2021-06-28 09:41:00|974.1|973.6|974.5|974.1|974.7|974.1|974.1|973.6|430
1624873280000|2021-06-28 09:41:20|974.4||974.4||974.4||974.4||0
1624873300000|2021-06-28 09:41:40|974.6|974.2|975.2|974.8|975.5|975|974.6|974.2|1444
1624873310000|2021-06-28 09:41:50|975.4|974.9|974.9|974.3|975.4|975|974.7|974.3|2493
1624873330000|2021-06-28 09:42:10|975||975||975.1||975||0
1624873340000|2021-06-28 09:42:20||974.4||974.5||974.5||974.4|0
1624873350000|2021-06-28 09:42:30|975.1||975.2||975.2||975.1||0
1624873360000|2021-06-28 09:42:40|975.3|974.6|975.4|975|975.4|975.1|975.2|974.6|477
1624873370000|2021-06-28 09:42:50|975.6|975.1|975.6|975.1|975.6|975.1|975.6|975.1|0
1624873430000|2021-06-28 09:43:50|975.8|975.2|975.9|975.3|976.1|975.7|975.7|975.2|250
1624873440000|2021-06-28 09:44:00|976.1|975.4|976.2|975.5|976.2|975.6|976.1|975.4|518
1624873460000|2021-06-28 09:44:20|976.1|975.4|975.3|974.6|976.1|975.4|975.2|974.6|1635
1624873470000|2021-06-28 09:44:30||974.8||974.8||974.8||974.8|0
1624873500000|2021-06-28 09:45:00|975.2|974.6|975.3|975|975.3|975.1|975.2|974.6|511
1624873510000|2021-06-28 09:45:10|975.4|975.1|975.2|975|975.4|975.1|975.2|975|155
1624873530000|2021-06-28 09:45:30|975.4|975.1|974.7|974.4|975.4|975.1|974.7|974|3044
1624873550000|2021-06-28 09:45:50|974.6|974.2|974.3|974|974.6|974.2|974.3|974|2011
1624873560000|2021-06-28 09:46:00|974.2|973.8|974|973.7|974.2|973.8|974|973.4|233
1624873570000|2021-06-28 09:46:10|973.9|973.4|973.7|973|973.9|973.4|973.7|973|39
1624873590000|2021-06-28 09:46:30|973.6|972.9|973.5|972.8|973.6|973|973.5|972.8|0
1624873610000|2021-06-28 09:46:50|973.4|972.7|973.2|972.5|973.4|972.7|973.2|972.4|200
1624873620000|2021-06-28 09:47:00|973.4|973.3|973.1|972.6|973.5|973.3|973.1|972.5|9000
1624873630000|2021-06-28 09:47:10||972.5||972.6||972.6||972.5|0
1624873660000|2021-06-28 09:47:40|973.2|972.7|973.5|972.8|973.5|972.9|973.2|972.7|336
1624873670000|2021-06-28 09:47:50|||||||||10
1624873700000|2021-06-28 09:48:20|973.4|973|973.2|972.8|973.4|973|973.2|972.7|1541
1624873730000|2021-06-28 09:48:50|973.3|972.9|973.2|972.8|973.3|972.9|973.2|972.8|355
1624873740000|2021-06-28 09:49:00|973|972.7|972.5|972.2|973|972.7|972.3|972|2118
1624873750000|2021-06-28 09:49:10|972.3||972.3||972.3||972.3||0
1624873760000|2021-06-28 09:49:20|972.6|972.3|973|972.7|973|972.7|972.6|972.3|2307
1624873770000|2021-06-28 09:49:30|972.9||972.9||972.9||972.9||0
1624873780000|2021-06-28 09:49:40|972.8|972.5|972.8|972.2|972.8|972.5|972.8|972.2|1598
1624873790000|2021-06-28 09:49:50||972.4||972.4||972.4||972.4|0
1624873800000|2021-06-28 09:50:00|972.7||972.8||972.8||972.6||0
1624873840000|2021-06-28 09:50:40|972.7||972.6||972.7||972.6||0
1624873860000|2021-06-28 09:51:00|972.7|972.5|972.7|972.4|972.7|972.5|972.5|972.4|550
1624873870000|2021-06-28 09:51:10|972.8||972.8||972.8||972.8||0
1624873900000|2021-06-28 09:51:40|972.9|972.5|973.5|972.9|973.5|973|972.9|972.5|1142
1624873910000|2021-06-28 09:51:50|973.4|973|973.3|972.8|973.4|973|973.2|972.8|149
1624873940000|2021-06-28 09:52:20|973.2|972.7|973.3|973|973.3|973|973.2|972.6|243
1624873960000|2021-06-28 09:52:40|973.5||973.3||973.5||973.3||0
1624873970000|2021-06-28 09:52:50|973.5||973.5||973.5||973.5||0
1624873980000|2021-06-28 09:53:00||973.1||973||973.1||973|0
1624873990000|2021-06-28 09:53:10|973.4||973.5||973.5||973.3||0
1624874000000|2021-06-28 09:53:20|973.6|973.1|973.2|973|973.7|973.1|973.2|973|234
1624874010000|2021-06-28 09:53:30|973.1|972.7|972.7|972.2|973.1|972.7|972.7|972.2|1105
1624874020000|2021-06-28 09:53:40|972.5|972.1|972.3|972|972.5|972.2|972.3|972|1149
1624874030000|2021-06-28 09:53:50|972.4|972.1|972.7|972.1|972.7|972.1|972.4|972.1|290
1624874040000|2021-06-28 09:54:00|972.6|972.2|972.5|972|972.6|972.2|972.5|972|0
1624874050000|2021-06-28 09:54:10||972.1||972.1||972.1||972.1|0
1624874060000|2021-06-28 09:54:20|972.4|972|972.4|972.2|972.4|972.2|972.4|972|0
1624874070000|2021-06-28 09:54:30|972.3|972|972|971.9|972.4|972|972|971.9|3003
1624874080000|2021-06-28 09:54:40|972.1|972|972.1|972|972.1|972|972.1|972|335
1624874090000|2021-06-28 09:54:50|972.2||972.2||972.2||972.1||3658
1624874100000|2021-06-28 09:55:00|972.3||972.2||972.3||972.2||0
1624874110000|2021-06-28 09:55:10|972.1|971.9|972.1|971.9|972.1|971.9|972.1|971.9|407
1624874120000|2021-06-28 09:55:20|972.2|972|972|971.7|972.5|972|971.9|971.4|1260
1624874130000|2021-06-28 09:55:30|972.1|971.8|972.1|971.9|972.1|971.9|972.1|971.8|137
1624874140000|2021-06-28 09:55:40|972.3|972|972.3|972|972.3|972|972.3|972|298
1624874150000|2021-06-28 09:55:50|972.5|972.1|972.5|972.1|972.6|972.3|972.5|972.1|569
1624874160000|2021-06-28 09:56:00|972.4|972|972.3|971.9|972.4|972|972.3|971.8|0
1624874170000|2021-06-28 09:56:10|972.2||972.2||972.2||972.2||0
1624874180000|2021-06-28 09:56:20|972.1|971.8|972.1|971.7|972.2|971.8|972.1|971.7|0
1624874190000|2021-06-28 09:56:30|971.5|971.4|970.6|970.2|971.5|971.4|970.5|970|40828
1624874200000|2021-06-28 09:56:40|970.7|970.6|971.9|971.5|972|971.6|970.7|970.6|18954
1624874210000|2021-06-28 09:56:50|971.8|971.4|971.8|971.4|971.8|971.4|971.8|971.4|0
1624874220000|2021-06-28 09:57:00|971.9|971.5|972.4|971.8|972.5|971.8|971.9|971.5|515
1624874230000|2021-06-28 09:57:10||971.9||972||972||971.9|0
1624874240000|2021-06-28 09:57:20|972.3|971.9|972.4|971.9|972.4|971.9|972.3|971.9|0
1624874260000|2021-06-28 09:57:40|972.3||972||972.3||972||46
1624874280000|2021-06-28 09:58:00|971.9|971.6|971.8|971.1|972.2|971.6|971.3|971|6077
1624874310000|2021-06-28 09:58:30|971.9||972||972||971.9||0
1624874320000|2021-06-28 09:58:40|972.1|971.2|972.1|971.5|972.1|971.5|972.1|971.2|1159
1624874340000|2021-06-28 09:59:00|972||972||972||972||0
1624874350000|2021-06-28 09:59:10|972.2|972|972.4|971.9|972.4|972.1|972.1|971.5|392
1624874360000|2021-06-28 09:59:20|972.6|972|972.6|972|972.6|972.1|972.4|972|850
1624874370000|2021-06-28 09:59:30||972.1||972.1||972.1||972.1|0
1624874380000|2021-06-28 09:59:40|972.7|972.2|972.9|972.4|973.1|972.5|972.7|972.2|2913
1624874390000|2021-06-28 09:59:50|973|972.5|973|972.5|973|972.5|973|972.5|20
1624874410000|2021-06-28 10:00:10|972.9||972.9||972.9||972.9||0
1624874430000|2021-06-28 10:00:30|972.8|972.3|972.7|972|972.8|972.3|972.7|972|5
1624874450000|2021-06-28 10:00:50|972.6|971.9|972|971.6|972.6|971.9|972|971.4|828
1624874470000|2021-06-28 10:01:10|971.9|971.5|971.5|971|971.9|971.5|971.5|971|1581
1624874480000|2021-06-28 10:01:20|971.6||971.7||971.7||971.6||0
1624874510000|2021-06-28 10:01:50|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|0
1624874520000|2021-06-28 10:02:00|971.7||971.7||971.7||971.7||0
1624874530000|2021-06-28 10:02:10|971.5|971.3|972.3|971.7|972.3|971.7|971.5|971.3|556
1624874550000|2021-06-28 10:02:30|972.4|971.8|972.7|972.2|972.7|972.2|972.4|971.8|0
1624874560000|2021-06-28 10:02:40|972.6|972.1|972.4|971.9|972.6|972.1|972.4|971.9|2556
1624874590000|2021-06-28 10:03:10|972.3|971.8|972.3|971.9|972.4|971.9|972.3|971.8|40
1624874600000|2021-06-28 10:03:20||971.8||971.7||971.8||971.7|0
1624874610000|2021-06-28 10:03:30|972.4||972.4||972.4||972.4||0
1624874630000|2021-06-28 10:03:50|972.3|971.6|972.2|971.6|972.3|971.6|972.2|971.6|500
1624874640000|2021-06-28 10:04:00|972.1||972.1||972.1||972.1||0
1624874650000|2021-06-28 10:04:10|972.2||972.2||972.2||972.2||0
1624874660000|2021-06-28 10:04:20|972.1|971.5|971.6|971|972.1|971.5|971.3|971|1960
1624874670000|2021-06-28 10:04:30|971.5|971.2|971.5|971|971.6|971.2|971.5|971|258
1624874680000|2021-06-28 10:04:40|971.6|971.1|972|971.5|972.1|971.5|971.6|971.1|657
1624874690000|2021-06-28 10:04:50|||||||||100
1624874700000|2021-06-28 10:05:00|972.1|971.6|972.1|971.7|972.1|971.7|972.1|971.6|0
1624874730000|2021-06-28 10:05:30|972.2|971.8|972.5|972|972.5|972|972.2|971.8|2481
1624874750000|2021-06-28 10:05:50|972.6||972.7||972.7||972.6||0
1624874760000|2021-06-28 10:06:00|972.6||972.6||972.7||972.6||0
1624874780000|2021-06-28 10:06:20||971.9||972||972||971.9|0
1624874790000|2021-06-28 10:06:30|972.5|971.9|972.5|971.8|972.5|971.9|972.1|971.7|216
1624874810000|2021-06-28 10:06:50|972.4||972.4||972.4||972.4||0
1624874820000|2021-06-28 10:07:00|972.3||972.3||972.3||972.2||0
1624874840000|2021-06-28 10:07:20|972.2|971.7|972.2|971.7|972.2|971.7|972.2|971.7|0
1624874860000|2021-06-28 10:07:40|972.3|971.8|972.3|971.8|972.5|971.9|972.3|971.8|1283
1624874870000|2021-06-28 10:07:50|972.5||972.5||972.5||972.5||0
1624874880000|2021-06-28 10:08:00|972.4||972.5||972.7||972.4||0
1624874920000|2021-06-28 10:08:40|972.7||972.7||972.7||972.7||1
1624874930000|2021-06-28 10:08:50|972.1|971.9|972.6|972.2|972.8|972.2|972.1|971.9|922
1624874940000|2021-06-28 10:09:00|972.7|972.5|972.7|972.4|972.9|972.7|972.7|972.2|3192
1624874950000|2021-06-28 10:09:10|||||||||14
1624874960000|2021-06-28 10:09:20|972.6||972.6||972.6||972.6||0
1624874970000|2021-06-28 10:09:30|972.7|972.3|972.5|972|972.7|972.3|972.5|972|1202
1624874980000|2021-06-28 10:09:40|972.4|971.9|972.2|971.9|972.4|972|971.9|971.4|4203
1624874990000|2021-06-28 10:09:50||972||971.9||972||971.9|7
1624875000000|2021-06-28 10:10:00|972.3|972|972.9|972.3|972.9|972.5|972.3|971.9|4752
1624875020000|2021-06-28 10:10:20|972.8|972.2|972.7|972.2|972.8|972.2|972.7|972.2|0
1624875030000|2021-06-28 10:10:30|972.8|972.3|972.9|972.3|972.9|972.4|972.8|972.3|1858
1624875040000|2021-06-28 10:10:40||972.4||972.4||972.4||972.4|0
1624875060000|2021-06-28 10:11:00|972.8|972.3|972.6|972|972.8|972.3|972.4|972|376
1624875080000|2021-06-28 10:11:20|972.5|972.4|972.5|972|972.5|972.4|972.5|972|20
1624875090000|2021-06-28 10:11:30|972.4|972.1|972.4|972.1|972.4|972.1|972.4|972.1|0
1624875100000|2021-06-28 10:11:40|972.3|972|972.4|971.9|972.5|972|972.3|971.9|953
1624875110000|2021-06-28 10:11:50|972.5|972|972.5|972|972.5|972|972.5|972|0
1624875120000|2021-06-28 10:12:00|972.6||972.6||972.7||972.5||0
1624875140000|2021-06-28 10:12:20|972.5|971.9|972.6|972.1|972.7|972.2|972|971.6|3758
1624875170000|2021-06-28 10:12:50|972.5|972|971.8|971.5|972.5|972|971.8|971.5|3903
1624875180000|2021-06-28 10:13:00|971.7|971.4|971.3|971|971.7|971.4|971.2|971|2591
1624875190000|2021-06-28 10:13:10|971.2|971.1|971.7|971.2|971.7|971.2|971.1|971.1|6000
1624875200000|2021-06-28 10:13:20||971.3||971.3||971.3||971.3|0
1624875210000|2021-06-28 10:13:30|971.6||971.6||971.6||971.6||0
1624875220000|2021-06-28 10:13:40|971.7||971.7||971.7||971.7||0
1624875250000|2021-06-28 10:14:10|971.9|971.4|972.2|971.8|972.3|971.8|971.9|971.4|477
1624875260000|2021-06-28 10:14:20|972.1|971.7|972|971.5|972.1|971.7|972|971.5|65
1624875270000|2021-06-28 10:14:30||971.4||971.4||971.4||971.4|0
1624875280000|2021-06-28 10:14:40|971.9|971.2|971.6|971|971.9|971.2|971.6|971|488
1624875290000|2021-06-28 10:14:50|971.7|971.2|971.7|971.5|971.7|971.5|971.7|971.2|100
1624875300000|2021-06-28 10:15:00|971.6||971.6||971.6||971.6||500
1624875310000|2021-06-28 10:15:10|971.5|971.3|971.3|971|971.5|971.3|971.3|971|8
1624875320000|2021-06-28 10:15:20|971.2|970.8|970.8|970.5|971.2|970.8|970.7|970.5|3850
1624875330000|2021-06-28 10:15:30|970.9||970.8||970.9||970.7||1000
1624875340000|2021-06-28 10:15:40|970.7|970.3|970.3|970|970.8|970.3|970.3|970|6500
1624875360000|2021-06-28 10:16:00|970.5|970.1|971.1|970.7|971.2|970.7|970.4|970.1|0
1624875370000|2021-06-28 10:16:10|971.2|970.6|971.3|970.6|971.3|970.6|971.2|970.6|0
1624875380000|2021-06-28 10:16:20|971.1|970.5|970.8|970.1|971.1|970.5|970.8|970|6126
1624875400000|2021-06-28 10:16:40|970.9||971||971||970.9||0
1624875410000|2021-06-28 10:16:50||970.3||970.4||970.4||970.3|0
1624875420000|2021-06-28 10:17:00|970.9|970.5|970.7|970.3|970.9|970.5|970.7|970.3|1361
1624875430000|2021-06-28 10:17:10|970.8|970.2|970.7|970.1|970.8|970.2|970.7|970.1|269
1624875440000|2021-06-28 10:17:20|970.6|970|970.7|970.1|970.7|970.1|970.6|970|950
1624875450000|2021-06-28 10:17:30|970.8||970.9||970.9||970.7||150
1624875460000|2021-06-28 10:17:40|970.8|970.5|970.8|970.5|970.8|970.5|970.8|970.5|15
1624875470000|2021-06-28 10:17:50|970.7|970.3|970.7|970.1|970.7|970.3|970.7|970.1|285
1624875480000|2021-06-28 10:18:00|970.8|970.2|970.8|970.2|970.8|970.2|970.8|970.2|0
1624875500000|2021-06-28 10:18:20|970.7|970.1|970.7|970.1|970.8|970.1|970.6|970|1540
1624875510000|2021-06-28 10:18:30|970.6||970.6||970.6||970.6||0
1624875520000|2021-06-28 10:18:40|970.5|970|970.5|970|970.5|970|970.5|970|250
1624875530000|2021-06-28 10:18:50|970.4||970.3||970.4||970.3||10
1624875540000|2021-06-28 10:19:00|970.2|969.8|970|969.8|970.2|969.8|970|969.3|4637
1624875560000|2021-06-28 10:19:20|969.9|969.6|969.6|969.3|969.9|969.6|969.6|969.3|8
1624875570000|2021-06-28 10:19:30|969.7|969.4|970.3|969.7|970.3|969.7|969.7|969.4|1077
1624875580000|2021-06-28 10:19:40|970.2|969.6|970.1|969.5|970.2|969.6|970.1|969.5|0
1624875590000|2021-06-28 10:19:50|970.2|969.7|970.2|969.8|970.2|969.8|970.2|969.7|0
1624875600000|2021-06-28 10:20:00|970.4|969.9|970.6|970|970.9|970.1|970.4|969.9|222
1624875610000|2021-06-28 10:20:10||970.1||970.1||970.1||970.1|0
1624875630000|2021-06-28 10:20:30|970.5|970|970.2|969.9|970.5|970|970.2|969.8|1173
1624875640000|2021-06-28 10:20:40|970.3|970|970.2|970|970.3|970|970.2|970|1
1624875650000|2021-06-28 10:20:50|970.3|970.1|970.2|970|970.5|970.1|970.2|970|294
1624875660000|2021-06-28 10:21:00||970.1||970||970.1||970|0
1624875670000|2021-06-28 10:21:10|970.4|970.1|970.5|970|970.6|970.5|970.4|970|9104
1624875690000|2021-06-28 10:21:30|970.4|970.1|970.8|970.5|970.8|970.5|970.4|970.1|484
1624875700000|2021-06-28 10:21:40|970.9|970.6|971.3|970.7|971.3|970.8|970.9|970.6|2002
1624875710000|2021-06-28 10:21:50|971.2|970.6|970.3|969.8|971.2|970.6|970.3|969.8|1834
1624875720000|2021-06-28 10:22:00|970.2|969.6|970.1|969.4|970.2|969.6|970.1|969.4|520
1624875730000|2021-06-28 10:22:10|970|969.3|969.9|969.6|970|969.7|969.7|969.3|2684
1624875740000|2021-06-28 10:22:20|970|969.5|970.1|969.5|970.1|969.6|970|969.5|0
1624875750000|2021-06-28 10:22:30|970|969.6|970.4|969.8|970.6|970.5|969.9|969.5|8188
1624875760000|2021-06-28 10:22:40|970.3||970.3||970.3||970.3||0
1624875780000|2021-06-28 10:23:00|970.4|969.9|970.4|969.8|970.4|969.9|970.4|969.8|0
1624875790000|2021-06-28 10:23:10|970.3|969.9|970.4|969.7|970.4|969.9|970.2|969.6|0
1624875810000|2021-06-28 10:23:30|970.5|969.8|970.5|969.9|970.5|969.9|970.5|969.8|0
1624875830000|2021-06-28 10:23:50|970.6|970|970.6|970.2|970.6|970.2|970.6|970|0
1624875850000|2021-06-28 10:24:10|970.5|970.1|969.9|969.5|970.6|970.1|969.8|969.5|2114
1624875860000|2021-06-28 10:24:20||969.6||969.6||969.6||969.6|0
1624875870000|2021-06-28 10:24:30||969.5||969.5||969.5||969.5|0
1624875890000|2021-06-28 10:24:50|969.8|969.6|970.5|970.2|970.6|970.3|969.8|969.6|10540
1624875900000|2021-06-28 10:25:00|970.4|970|970.3|969.9|970.4|970|970.3|969.9|1550
1624875910000|2021-06-28 10:25:10|970.2|970|970|969.6|970.2|970|970|969.5|165
1624875930000|2021-06-28 10:25:30||969.8||969.8||969.8||969.8|50
1624875950000|2021-06-28 10:25:50|969.9|969.6|969.9|969.5|969.9|969.6|969.8|969.5|1000
1624875970000|2021-06-28 10:26:10|970.1|970|970.5|970|970.5|970.1|970.1|970|7497
1624875980000|2021-06-28 10:26:20|970.3|969.8|970.2|969.7|970.3|970|970|969.6|34996
1624875990000|2021-06-28 10:26:30|970.1|969.6|970|969.5|970.1|969.7|970|969.5|950
1624876000000|2021-06-28 10:26:40|969.9|969.4|969.8|969.4|969.9|969.4|969.8|969.3|1000
1624876010000|2021-06-28 10:26:50|969.9|969.3|970|969.4|970|969.4|969.7|969.3|1500
1624876020000|2021-06-28 10:27:00|970.1|969.5|970.6|970.2|970.7|970.2|970.1|969.5|3329
1624876030000|2021-06-28 10:27:10|970.7|970.3|970.8|970.4|970.9|970.4|970.7|970.3|752
1624876040000|2021-06-28 10:27:20|970.7|970.3|970.3|969.9|970.7|970.3|970.2|969.9|2150
1624876050000|2021-06-28 10:27:30|970.2|969.8|970.4|969.9|970.4|969.9|970.2|969.6|0
1624876060000|2021-06-28 10:27:40|970.3|969.8|970.2|969.6|970.3|969.8|970.2|969.6|689
1624876070000|2021-06-28 10:27:50|970.1|969.5|970.1|969.5|970.1|969.5|970.1|969.5|0
1624876090000|2021-06-28 10:28:10||969.4||969.4||969.4||969.4|0
1624876120000|2021-06-28 10:28:40|969.9|969.3|969.8|969.3|969.9|969.3|969.8|969.3|0
1624876130000|2021-06-28 10:28:50|969.7|969.2|969.7|969.2|969.7|969.2|969.7|969.2|400
1624876150000|2021-06-28 10:29:10|969.4|969.3|969.7|969.2|969.7|969.3|969.4|969.2|1806
1624876160000|2021-06-28 10:29:20||969.3||969.2||969.3||969.2|50
1624876170000|2021-06-28 10:29:30|||||||||150
1624876200000|2021-06-28 10:30:00|970.1|969.1|970.2|969.6|970.2|970|969.9|969.1|5497
1624876230000|2021-06-28 10:30:30|970.1|969.7|969.9|969.3|970.1|969.7|969.6|969.1|3807
1624876250000|2021-06-28 10:30:50||969.2||969.2||969.2||969.2|0
1624876260000|2021-06-28 10:31:00|969.8|969.1|969.6|969.1|969.8|969.1|969.6|969.1|0
1624876270000|2021-06-28 10:31:10|969.5|969|969.1|968.6|969.5|969|969.1|968.6|6074
1624876280000|2021-06-28 10:31:20|969.2|968.7|969.1|968.7|969.2|968.7|969.1|968.7|0
1624876300000|2021-06-28 10:31:40|969|968.8|969.9|969.1|969.9|969.1|969|968.8|1455
1624876310000|2021-06-28 10:31:50|969.8|969.2|969.6|969.2|969.8|969.2|969.6|969.2|0
1624876320000|2021-06-28 10:32:00|969.7||969.7||969.7||969.7||0
1624876330000|2021-06-28 10:32:10|969.6||969.6||969.6||969.6||0
1624876340000|2021-06-28 10:32:20|969.7||969.6||969.7||969.6||0
1624876350000|2021-06-28 10:32:30|969.7|969.3|969.3|968.6|969.7|969.5|969.3|968.5|13566
1624876360000|2021-06-28 10:32:40|969.2|968.5|968.6|968.1|969.2|968.5|968.6|968|1551
1624876370000|2021-06-28 10:32:50|968.5|968|968.9|968.3|969|968.8|968.4|968|8898
1624876380000|2021-06-28 10:33:00|969|968.4|968.9|968.3|969|968.4|968.9|968.3|0
1624876390000|2021-06-28 10:33:10|968.8|968.2|968.7|968.1|968.8|968.2|968.7|968.1|0
1624876400000|2021-06-28 10:33:20|968.6|968|968.3|968|968.6|968|968.2|968|1658
1624876410000|2021-06-28 10:33:30|968.5|968.1|968.7|968.1|968.7|968.1|968.5|968.1|378
1624876420000|2021-06-28 10:33:40||968.2||968.3||968.3||968.2|0
1624876430000|2021-06-28 10:33:50|968.6|968.2|968.6|968.3|968.6|968.3|968.6|968.2|0
1624876440000|2021-06-28 10:34:00|968.5||968.6||968.6||968.5||0
1624876450000|2021-06-28 10:34:10|968.7|968.4|968.9|968.6|968.9|968.6|968.7|968.4|2382
1624876460000|2021-06-28 10:34:20|968.8|968.4|968.9|968.4|968.9|968.4|968.7|968.4|469
1624876470000|2021-06-28 10:34:30|968.6|968.3|968.5|968.3|968.6|968.3|968.5|968.3|1000
1624876480000|2021-06-28 10:34:40|968.6|968.5|968.6|968.3|968.6|968.5|968.5|968.3|1000
1624876490000|2021-06-28 10:34:50|968.7||968.6||968.8||968.6||0
1624876500000|2021-06-28 10:35:00|968.5|968.4|968.5|968.3|968.5|968.4|968.4|968.3|0
1624876520000|2021-06-28 10:35:20|968.4|967.9|968.1|967.7|968.4|967.9|968.1|967.5|15524
1624876530000|2021-06-28 10:35:30|968|967.8|967.9|967.6|968|967.8|967.9|967.5|15
1624876540000|2021-06-28 10:35:40|967.8|967.5|967.3|967.2|967.8|967.5|967.3|967.2|2936
1624876550000|2021-06-28 10:35:50|967.2|967|966.9|966.5|967.2|967|966.9|966.4|2683
1624876560000|2021-06-28 10:36:00|966.8|966.2|966.8|966.3|966.8|966.3|966.8|966.2|0
1624876580000|2021-06-28 10:36:20|966.9||966.9||966.9||966.9||0
1624876590000|2021-06-28 10:36:30|967|966.5|966.7|966.5|967.4|966.9|966.7|966.5|3208
1624876620000|2021-06-28 10:37:00|966.6|966.2|966.5|966.1|966.6|966.2|966.5|966|6
1624876630000|2021-06-28 10:37:10|966.6||966.7||966.7||966.6||0
1624876670000|2021-06-28 10:37:50|966.6|966|966.5|966|966.6|966|966.5|966|0
1624876690000|2021-06-28 10:38:10||966.1||966.1||966.1||966.1|0
1624876700000|2021-06-28 10:38:20|966.6|966.2|966.9|966.4|966.9|966.5|966.6|966.1|1531
1624876710000|2021-06-28 10:38:30|966.8|966.2|966.5|966.1|966.8|966.2|966.5|966.1|769
1624876730000|2021-06-28 10:38:50||966.2||966.2||966.2||966.2|0
1624876770000|2021-06-28 10:39:30|966.8|966.3|966.6|966.2|966.9|966.5|966.6|966.2|4400
1624876790000|2021-06-28 10:39:50|966.5||966.6||966.6||966.3||1565
1624876820000|2021-06-28 10:40:20|966.7|966.6|966.4|966.2|966.9|966.6|966.3|966.2|5627
1624876830000|2021-06-28 10:40:30|966.3|966.1|966.3|966.1|966.3|966.1|966.3|966.1|2110
1624876850000|2021-06-28 10:40:50|966.2|966|966.9|966.3|966.9|966.6|966.1|966|23045
1624876860000|2021-06-28 10:41:00|966.8||966.8||966.9||966.8||20
1624876870000|2021-06-28 10:41:10|967.1|966.4|966.6|966.1|967.1|966.6|966.6|966.1|14121
1624876890000|2021-06-28 10:41:30|966.5|966|966.3|966.1|966.6|966.3|966.1|965.7|6481
1624876900000|2021-06-28 10:41:40|966.2||966.3||966.3||966.2||713
1624876920000|2021-06-28 10:42:00|966.2|966|965.4|965.2|966.2|966|965.4|965.1|5514
1624876930000|2021-06-28 10:42:10|965.3|965.1|965.2|965|965.3|965.1|965.1|965|24791
1624876940000|2021-06-28 10:42:20|965.3|965.1|965.3|965.1|965.4|965.3|965.3|965|3084
1624876950000|2021-06-28 10:42:30|965.4|965.2|965.4|965.1|965.4|965.2|965.4|965.1|250
1624876960000|2021-06-28 10:42:40|965.3|965|964.7|964.4|965.3|965|964.6|964.4|10005
1624876970000|2021-06-28 10:42:50|964.6|964.3|964.9|964.3|965|964.8|964.6|964|4254
1624876980000|2021-06-28 10:43:00|964.8|964.2|964.9|964.3|964.9|964.3|964.7|964.1|1200
1624876990000|2021-06-28 10:43:10|965|964.4|965.1|964.5|965.3|964.8|965|964.4|4103
1624877000000|2021-06-28 10:43:20|965|964.4|964.8|964.3|965|964.4|964.8|964.3|508
1624877010000|2021-06-28 10:43:30|964.7||964.7||964.7||964.7||0
1624877040000|2021-06-28 10:44:00|964.6|964.2|964.6|964.1|964.6|964.2|964.6|964.1|0
1624877050000|2021-06-28 10:44:10|964.5|964.4|965|964.6|965|964.7|964.5|964.4|3275
1624877060000|2021-06-28 10:44:20|964.9|964.7|965.1|964.6|965.3|964.9|964.9|964.6|3126
1624877070000|2021-06-28 10:44:30|965|964.5|964.7|964.4|965|964.5|964.5|964.4|5562
1624877080000|2021-06-28 10:44:40|964.6|964.2|964.7|964.3|964.8|964.3|964.5|964.2|250
1624877090000|2021-06-28 10:44:50|964.8|964.4|964.8|964.4|964.8|964.5|964.8|964.4|0
1624877100000|2021-06-28 10:45:00|964.7|964.3|965.1|964.6|965.3|964.7|964.7|964.1|12367
1624877110000|2021-06-28 10:45:10|965.3|964.7|964.7|964.3|965.3|964.8|964.7|964.3|2079
1624877120000|2021-06-28 10:45:20|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|500
1624877130000|2021-06-28 10:45:30|964.5|964.2|964.7|964.2|964.7|964.2|964.5|964.1|272
1624877140000|2021-06-28 10:45:40|964.6||964.6||964.6||964.6||0
1624877160000|2021-06-28 10:46:00|964.5|964.1|964.6|964.1|964.7|964.1|964.5|964|350
1624877170000|2021-06-28 10:46:10|964.7|964|964.5|964.1|964.7|964.1|964.3|964|290
1624877190000|2021-06-28 10:46:30|964.4|964.2|964.4|964|964.4|964.3|964.4|964|0
1624877200000|2021-06-28 10:46:40|964.3|963.9|963.6|963.4|964.3|963.9|963.6|963.4|16363
1624877210000|2021-06-28 10:46:50|963.5|963.3|963.5|963.1|963.9|963.3|963.3|963|985
1624877220000|2021-06-28 10:47:00|963.1|963|962|961.8|963.4|963.1|961.5|961.4|30638
1624877230000|2021-06-28 10:47:10|961.9|961.4|961|960.5|961.9|961.4|960.6|960.4|17728
1624877240000|2021-06-28 10:47:20|961.1|960.4|960.8|960.3|961.2|960.4|960.5|960.2|5000
1624877250000|2021-06-28 10:47:30|960.7|960.1|961|960.5|961.3|961|960.3|960|24090
1624877260000|2021-06-28 10:47:40|960.9||960.9||960.9||960.9||0
1624877270000|2021-06-28 10:47:50|961|960.6|960.7|960.3|961|960.8|960.7|960|10849
1624877280000|2021-06-28 10:48:00|960.8|960.4|961.8|961.1|961.9|961.1|960.5|960.1|12521
1624877290000|2021-06-28 10:48:10|961.1|960.9|960.9|960.3|961.6|961|960.8|960.3|20008
1624877300000|2021-06-28 10:48:20|960.8|960.2|960.5|960|960.9|960.3|960.4|960|3835
1624877320000|2021-06-28 10:48:40|960.1|960.1|960.9|960.2|961|960.3|960.1|960.1|5834
1624877330000|2021-06-28 10:48:50|961|960.3|961.3|960.7|961.5|960.7|961|960.3|440
1624877340000|2021-06-28 10:49:00|961.2|961|961.3|961|961.3|961|961.2|961|0
1624877350000|2021-06-28 10:49:10|961.4|961.1|961.6|961|961.6|961.1|961.4|961|951
1624877360000|2021-06-28 10:49:20||961.1||961.1||961.1||961.1|0
1624877400000|2021-06-28 10:50:00|961.7|961.2|961.9|961.3|962.3|961.5|961.7|961.2|605
1624877410000|2021-06-28 10:50:10|961.8|961.2|961.7|961.2|961.8|961.2|961.7|961.2|200
1624877420000|2021-06-28 10:50:20|961.8|961.3|962.6|962|962.6|962|961.8|961.3|4184
1624877430000|2021-06-28 10:50:30|962.7|962.3|962.6|962.1|962.8|962.3|962.6|962|92
1624877440000|2021-06-28 10:50:40|962.7|962.2|962.9|962.2|963.1|962.5|962.7|962.2|2646
1624877450000|2021-06-28 10:50:50||962.3||962.3||962.3||962.3|0
1624877460000|2021-06-28 10:51:00|963||962.9||963.1||962.9||0
1624877470000|2021-06-28 10:51:10|963|962.4|962.6|962|963.1|962.7|962.3|962|22043
1624877490000|2021-06-28 10:51:30|962.9|962.8|962.9|962.1|963.6|963.2|962.9|962.1|112033
1624877510000|2021-06-28 10:51:50|962.8|962|962.1|961.6|962.8|962|962|961.5|3483
1624877520000|2021-06-28 10:52:00|962|961.5|961.9|961.3|962|961.5|961.9|961.3|0
1624877530000|2021-06-28 10:52:10|961.8||961.8||961.8||961.8||0
1624877540000|2021-06-28 10:52:20|961.9|961.4|961.8|961.3|962|961.4|961.8|961.3|1895
1624877570000|2021-06-28 10:52:50|961.7|961.4|961.5|961|961.7|961.4|961.5|961|0
1624877580000|2021-06-28 10:53:00|961.6|961.1|961.7|961.1|961.7|961.1|961.6|961.1|1162
1624877590000|2021-06-28 10:53:10|961.8|961.3|962.2|961.7|962.2|961.7|961.6|961.3|1205
1624877600000|2021-06-28 10:53:20|962.3|961.6|962.7|962|962.7|962.1|962.3|961.6|920
1624877610000|2021-06-28 10:53:30||962.2||962.2||962.2||962.2|0
1624877620000|2021-06-28 10:53:40|962.6|962|962.6|962|962.6|962|962.6|962|2
1624877630000|2021-06-28 10:53:50|962.5|961.9|962.3|962|962.5|962|962.2|961.7|732
1624877640000|2021-06-28 10:54:00|962.2|961.8|962.1|961.6|962.2|961.8|962.1|961.6|100
1624877650000|2021-06-28 10:54:10||961.5||961.4||961.5||961.4|54
1624877670000|2021-06-28 10:54:30|962||962||962||962||0
1624877700000|2021-06-28 10:55:00|962.1|961.5|961.6|961|962.1|961.8|961.6|961|2850
1624877710000|2021-06-28 10:55:10|961.7|961.1|962.4|961.8|962.4|961.8|961.6|961.1|677
1624877720000|2021-06-28 10:55:20|962.5|962.1|962.3|962.1|962.7|962.3|962.2|962.1|5512
1624877730000|2021-06-28 10:55:30|962.4|961.9|961.7|961.1|962.4|961.9|961.7|961.1|3480
1624877740000|2021-06-28 10:55:40|961.8|961.2|962.3|961.7|962.3|962|961.8|961.2|1628
1624877750000|2021-06-28 10:55:50|962.1|961.8|962.1|961.5|962.3|961.8|962.1|961.5|717
1624877760000|2021-06-28 10:56:00|962|961.9|962|961.4|962|961.9|962|961.4|1200
1624877770000|2021-06-28 10:56:10|961.9|961.3|961.6|961.1|961.9|961.3|961.6|961.1|3285
1624877790000|2021-06-28 10:56:30|961.7||961.6||961.7||961.6||576
1624877800000|2021-06-28 10:56:40|961.5|961|961.4|960.7|961.5|961.1|961|960.5|5455
1624877810000|2021-06-28 10:56:50|961.5||961.5||961.5||961.5||0
1624877820000|2021-06-28 10:57:00|961.4|961.5|961.6|961.3|961.9|961.5|961.4|960.8|4685
1624877830000|2021-06-28 10:57:10|961.7|961.2|962.4|961.4|962.4|961.4|961.7|961.2|1132
1624877840000|2021-06-28 10:57:20|962.3||962.3||962.3||962.3||506
1624877850000|2021-06-28 10:57:30|962.1|961.3|962|961.3|962.1|961.3|962|961.3|2386
1624877860000|2021-06-28 10:57:40|962.1||962||962.1||962||260
1624877900000|2021-06-28 10:58:20|961.9||962||962||961.9||400
1624877930000|2021-06-28 10:58:50|962.1|961.4|962.5|961.6|962.5|961.6|962.1|961.4|2039
1624877940000|2021-06-28 10:59:00|962.6|961.7|962.6|962.2|963|962.5|962.4|961.7|5240
1624877950000|2021-06-28 10:59:10|962.5|962.1|962.5|962.1|962.5|962.1|962.5|962.1|0
1624877960000|2021-06-28 10:59:20|962.4|962.3|962.4|961.9|962.5|962.3|962.4|961.9|147
1624877970000|2021-06-28 10:59:30|962.3||962.3||962.3||962.3||0
1624877990000|2021-06-28 10:59:50|962.2|961.8|962.3|961.9|962.3|961.9|962.2|961.8|1970
1624878000000|2021-06-28 11:00:00|962.6|962|962.6|962.1|962.6|962.1|962.6|962|865
1624878130000|2021-06-28 11:02:10|961.9|961.1|962|961.3|962.6|961.5|961.9|961.1|4685
1624878140000|2021-06-28 11:02:20|961.9|961.2|961.5|960.9|961.9|961.2|961.4|960.8|3991
1624878150000|2021-06-28 11:02:30|961.4|961|961.4|961.2|961.4|961.3|961.3|961|0
1624878160000|2021-06-28 11:02:40|961.6|961.3|961.3|960.9|961.6|961.3|961.3|960.9|1536
1624878170000|2021-06-28 11:02:50|961.7|961|961|960.1|961.7|961|961|960|8157
1624878220000|2021-06-28 11:03:40|960.9|960.2|960.8|960.2|960.9|960.4|960.8|960.2|1313
1624878230000|2021-06-28 11:03:50|960.9|960.3|959.6|959|960.9|960.3|959.6|959|46328
1624878260000|2021-06-28 11:04:20|959.7|959.1|961.2|960.7|961.5|960.7|959.7|959.1|9400
1624878270000|2021-06-28 11:04:30|960.6|960.5|960.6|960.1|961.2|960.5|960.4|959.7|3995
1624878280000|2021-06-28 11:04:40|960.5|959.9|960.2|959.7|960.5|959.9|960|959.6|455
1624878290000|2021-06-28 11:04:50|960.1||960.1||960.1||960.1||0
1624878300000|2021-06-28 11:05:00|960.2|960.1|960.5|960.1|960.6|960.2|960.2|959.7|1605
1624878320000|2021-06-28 11:05:20|960.4|959.8|959.8|959.6|960.4|959.8|959.8|959.6|1038
1624878330000|2021-06-28 11:05:30|959.9|959.7|960.2|960|960.4|960|959.9|959.7|261
1624878340000|2021-06-28 11:05:40|960.1|960.1|960.5|960|960.5|960.1|960.1|960|1312
1624878350000|2021-06-28 11:05:50|960.4|960.2|960.2|960|960.4|960.2|960.2|960|50
1624878360000|2021-06-28 11:06:00|960.4|960.1|960.5|960.2|961|960.5|960.4|960.1|2196
1624878370000|2021-06-28 11:06:10|960.7|960.1|961|960.4|961.2|960.4|960.4|960.1|348
1624878380000|2021-06-28 11:06:20|961.2|960.5|961|960.4|961.3|960.6|961|960.4|4000
1624878390000|2021-06-28 11:06:30|961.1|961|961.7|961.1|961.7|961.2|961|960.3|16297
1624878400000|2021-06-28 11:06:40|961.8|961.2|961.7|961.1|962.2|961.9|961.7|961.1|10000
1624878410000|2021-06-28 11:06:50|961.8|961.7|962.3|961.9|962.6|962|961.7|961.2|9635
1624878420000|2021-06-28 11:07:00|962.2|961.7|961.8|961.4|962.2|961.7|961.8|961.4|5645
1624878430000|2021-06-28 11:07:10|961.7|961.1|961.3|960.6|961.7|961.1|960.9|960.3|4550
1624878440000|2021-06-28 11:07:20|961.4|961.3|960.9|960.4|961.5|961.3|960.9|960.3|5000
1624878450000|2021-06-28 11:07:30|961|960.2|960.8|960.1|961|960.3|960.8|960|0
1624878460000|2021-06-28 11:07:40||960||960||960||960|0
1624878470000|2021-06-28 11:07:50|960.7|960.1|960.3|960|960.7|960.1|960.3|960|2358
1624878480000|2021-06-28 11:08:00|960.4|960.1|960.3|960|960.6|960.1|960.3|960|1000
1624878510000|2021-06-28 11:08:30|960.5|960.1|960.8|960.2|961.1|960.3|960.5|960|5307
1624878520000|2021-06-28 11:08:40||960.3||960.3||960.3||960.3|1207
1624878530000|2021-06-28 11:08:50|960.7|960.2|960.7|960.1|960.7|960.2|960.7|960.1|0
1624878540000|2021-06-28 11:09:00||960.3||960.3||960.3||960.3|0
1624878550000|2021-06-28 11:09:10|960.8|960.4|960.2|959.5|961.1|960.4|960.2|959.5|3953
1624878560000|2021-06-28 11:09:20|960.1|959.6|960|959.4|960.1|959.6|960|959.4|1180
1624878570000|2021-06-28 11:09:30||959.3||959.3||959.3||959.3|0
1624878580000|2021-06-28 11:09:40|||||||||200
1624878590000|2021-06-28 11:09:50|959.9|959.2|959.8|959.3|960|959.3|959.4|959|5755
1624878600000|2021-06-28 11:10:00|959.7|959.2|960.2|959.7|960.3|959.7|959.6|959.1|4772
1624878610000|2021-06-28 11:10:10|960.1|959.6|960|959.4|960.1|959.6|960|959.4|25
1624878620000|2021-06-28 11:10:20|959.8|959.5|959.8|959.4|959.8|959.5|959.8|959.4|0
1624878630000|2021-06-28 11:10:30|959.9|959.5|959.9|959.5|960.1|959.5|959.9|959.4|1100
1624878640000|2021-06-28 11:10:40|959.8|959.4|959.1|959|960|959.9|959.1|959|14793
1624878650000|2021-06-28 11:10:50|959.2|959.1|959|958.4|959.2|959.1|958.9|958.3|5409
1624878660000|2021-06-28 11:11:00|958.9|958.3|959.1|958.6|959.9|958.9|958.8|958.3|5156
1624878670000|2021-06-28 11:11:10|959.3|958.7|959.9|959.3|960|959.3|959.3|958.7|1200
1624878680000|2021-06-28 11:11:20|960.3|960|959.3|958.7|960.3|960|959|958.7|53573
1624878690000|2021-06-28 11:11:30|959.2|958.6|959.2|958.7|959.5|958.9|958.6|958.2|2819
1624878700000|2021-06-28 11:11:40|959.3|958.6|959.2|958.7|959.3|958.7|959.2|958.6|1050
1624878710000|2021-06-28 11:11:50|959.1|958.6|959|958.5|959.2|959|958.9|958.5|7472
1624878720000|2021-06-28 11:12:00|958.8|958.3|958.6|958.1|958.9|958.3|958.4|958.1|1875
1624878730000|2021-06-28 11:12:10|958.7|958.2|958.5|958.1|958.8|958.2|958.5|958.1|3000
1624878740000|2021-06-28 11:12:20|958.6|958.2|958.6|958.3|959.3|958.8|958.4|958.1|8786
1624878750000|2021-06-28 11:12:30|958.5|958.4|958.8|958.4|958.9|958.4|958.4|958.3|5067
1624878760000|2021-06-28 11:12:40|958.6|958.3|959.3|958.9|959.3|959|958.6|958.3|441
1624878770000|2021-06-28 11:12:50|959.4|958.8|959|958.7|959.4|958.8|958.8|958.3|2795
1624878780000|2021-06-28 11:13:00|959.2|958.8|959.2|958.9|959.2|958.9|959.2|958.8|1439
1624878790000|2021-06-28 11:13:10|959.3|959|959.6|959.1|959.6|959.1|959.3|959|3270
1624878810000|2021-06-28 11:13:30|959.2|959.2|959.7|959.3|959.9|959.3|959.2|959.2|776
1624878820000|2021-06-28 11:13:40|959.6|959.1|959.5|958.8|959.6|959.1|959.5|958.8|0
1624878830000|2021-06-28 11:13:50|959.4|958.6|958.8|958.3|959.4|958.6|958.7|958.3|508
1624878840000|2021-06-28 11:14:00|958.7||958.7||958.7||958.7||0
1624878850000|2021-06-28 11:14:10|958.8|958.4|958.7|958.3|958.8|958.5|958.7|958.3|2944
1624878860000|2021-06-28 11:14:20|959.2|958.4|959.4|958.6|959.4|958.6|959|958.4|7455
1624878870000|2021-06-28 11:14:30|959.3|958.7|959.4|958.7|959.4|958.7|959.2|958.7|1000
1624878880000|2021-06-28 11:14:40|959.3|958.8|959.6|959.1|960|959.4|959.2|958.8|3176
1624878890000|2021-06-28 11:14:50|959.7|959.2|959.7|959.2|959.7|959.2|959.7|959.2|620
1624878920000|2021-06-28 11:15:20|959.6|959.1|959.6|959.1|959.6|959.1|959.6|959.1|0
1624878940000|2021-06-28 11:15:40||959.2||959.2||959.2||959.2|0
1624878950000|2021-06-28 11:15:50|959.7||959.7||959.7||959.7||400
1624878970000|2021-06-28 11:16:10|959.6|959.1|959.6|959|959.6|959.1|959.6|959|60
1624878980000|2021-06-28 11:16:20|959.5||959.2||959.5||959.2||250
1624878990000|2021-06-28 11:16:30|959.8|959.1|959.6|959|959.9|959.1|959.6|959|5000
1624879010000|2021-06-28 11:16:50|959.5|959.1|959.4|959.1|959.5|959.1|959.4|959.1|0
1624879020000|2021-06-28 11:17:00|959.3|958.9|958.8|958.3|959.3|958.9|958.8|958.3|2013
1624879050000|2021-06-28 11:17:30|958.7|958.6|958.8|958.3|958.8|958.6|958.4|957.8|17593
1624879060000|2021-06-28 11:17:40|958.7||958.7||958.7||958.7||200
1624879070000|2021-06-28 11:17:50|958.5|958.4|958.7|958.4|958.8|958.6|958.4|958.4|1056
1624879080000|2021-06-28 11:18:00||958.3||958.3||958.3||958.3|0
1624879100000|2021-06-28 11:18:20|958.8|958.4|959.2|958.9|959.2|958.9|958.8|958.4|2464
1624879120000|2021-06-28 11:18:40|959.1|958.6|959.1|958.5|959.1|958.6|958.4|958.3|2377
1624879130000|2021-06-28 11:18:50|959.2||959.2||959.2||959.2||0
1624879140000|2021-06-28 11:19:00|959.3|958.6|959.3|958.6|959.3|958.6|959.3|958.6|1050
1624879160000|2021-06-28 11:19:20|||||||||500
1624879200000|2021-06-28 11:20:00|959.2|958.5|959.1|958.6|959.2|958.6|959.1|958.5|2700
1624879210000|2021-06-28 11:20:10|959.2|958.7|959.3|959|959.8|959.3|959|958.7|5255
1624879220000|2021-06-28 11:20:20|959.2|958.9|959.2|958.7|959.2|958.9|959.1|958.7|250
1624879230000|2021-06-28 11:20:30|959.1|958.6|959.1|958.5|959.1|958.6|958.7|958.3|10285
1624879240000|2021-06-28 11:20:40|959.2|958.7|959.3|958.8|959.6|958.8|959.2|958.7|1050
1624879250000|2021-06-28 11:20:50|959.2|958.7|959.5|959|959.5|959|959|958.5|4399
1624879270000|2021-06-28 11:21:10|959.6|959.4|959.7|959.4|960|959.6|959.6|959.4|3010
1624879280000|2021-06-28 11:21:20|959.5|959.8|959.8|959.5|960|959.8|959.5|959.4|3990
1624879290000|2021-06-28 11:21:30|960|959.6|960|959.6|960|959.8|960|959.6|315
1624879300000|2021-06-28 11:21:40|959.8|959.7|960.1|959.6|960.2|959.7|959.8|959.5|1100
1624879310000|2021-06-28 11:21:50|960|959.5|959.6|959.1|960|959.5|959.6|959.1|555
1624879320000|2021-06-28 11:22:00|959.5|959|959.3|958.9|959.5|959|959.3|958.8|1250
1624879330000|2021-06-28 11:22:10|959.4|959|959.8|959.4|959.8|959.4|959.4|959|1745
1624879340000|2021-06-28 11:22:20|960|959.5|958.8|958.4|960|959.8|958.6|958.3|7845
1624879350000|2021-06-28 11:22:30|959|958.5|959.5|959|959.5|959|959|958.5|2131
1624879360000|2021-06-28 11:22:40|959.4|959.1|959.2|958.8|959.4|959.1|959.2|958.8|1002
1624879370000|2021-06-28 11:22:50|959.3|958.9|959.2|958.9|959.3|958.9|959.2|958.9|0
1624879390000|2021-06-28 11:23:10|959.4|959|959.4|959.1|959.8|959.4|959.4|959|3019
1624879400000|2021-06-28 11:23:20|959.3|959|959.2|958.8|959.3|959|959.2|958.8|0
1624879420000|2021-06-28 11:23:40|959.4|958.9|959.6|959.2|959.7|959.2|959.4|958.9|3000
1624879430000|2021-06-28 11:23:50|959.7|959.1|959.5|959|959.7|959.1|959.5|959|0
1624879440000|2021-06-28 11:24:00|959.4|959.2|959.5|959.3|959.5|959.3|959.4|959.2|334
1624879450000|2021-06-28 11:24:10|959.7|959.4|959.5|959.2|959.7|959.5|959.5|959.2|500
1624879460000|2021-06-28 11:24:20|959.4||959.4||959.5||959.3||0
1624879470000|2021-06-28 11:24:30|959.3||959.3||959.3||959.3||0
1624879480000|2021-06-28 11:24:40|959.2|959|959.1|958.7|959.2|959|958.9|958.6|4907
1624879490000|2021-06-28 11:24:50|959.3|958.8|959.3|958.9|959.3|958.9|959.3|958.8|468
1624879500000|2021-06-28 11:25:00|959.4|959|959.3|959|959.5|959|959.3|959|1056
1624879510000|2021-06-28 11:25:10||958.9||958.9||958.9||958.9|0
1624879520000|2021-06-28 11:25:20|959|958.8|959|958.7|959|958.8|959|958.7|327
1624879540000|2021-06-28 11:25:40||958.8||958.7||958.9||958.7|1509
1624879550000|2021-06-28 11:25:50|959.2|958.8|959.1|958.7|959.2|959|959.1|958.7|2000
1624879560000|2021-06-28 11:26:00|959|958.6|958.5|958.3|959|958.6|958.4|958.3|3000
1624879570000|2021-06-28 11:26:10|958.8|958.4|958.6|958.3|958.9|958.4|958.6|958.3|2000
1624879590000|2021-06-28 11:26:30|958.5|958.4|958.8|958.3|958.8|958.5|958.5|958.3|502
1624879610000|2021-06-28 11:26:50|958.9|958.8|959|958.7|959|958.9|958.8|958.3|3023
1624879620000|2021-06-28 11:27:00|958.9|958.6|958.7|958.6|958.9|958.6|958.7|958.6|0
1624879630000|2021-06-28 11:27:10|958.6|958.4|958.7|958.3|958.9|958.4|958.5|958.3|404
1624879640000|2021-06-28 11:27:20|958.6|958.1|958.3|958.1|958.6|958.2|958.3|958.1|1200
1624879650000|2021-06-28 11:27:30|958.2|957.9|957.2|956.7|958.2|957.9|956.9|956.4|5636
1624879660000|2021-06-28 11:27:40|957.1|956.8|956.9|956.5|957.3|956.9|956.9|956.5|816
1624879670000|2021-06-28 11:27:50|957.4|956.6|958.7|958.2|958.7|958.2|957.4|956.6|7977
1624879680000|2021-06-28 11:28:00||958.1||958.2||958.2||958.1|0
1624879690000|2021-06-28 11:28:10|958.6|958.3|958.2|957.6|958.6|958.3|958.2|957.6|2
1624879700000|2021-06-28 11:28:20|958.3|957.7|958|957.4|958.3|957.8|958|957.4|5800
1624879710000|2021-06-28 11:28:30|957.9|957.3|957.6|957.1|957.9|957.3|957.6|957.1|0
1624879730000|2021-06-28 11:28:50|957.5|957.2|957.2|956.5|957.6|957.2|957.2|956.5|2228
1624879740000|2021-06-28 11:29:00|956.4|956.3|956.8|956.4|957.2|956.4|956.4|956.2|10000
1624879750000|2021-06-28 11:29:10|956.7|956.5|957.3|956.9|957.3|956.9|956.6|956.5|300
1624879760000|2021-06-28 11:29:20|957.2|956.7|957.2|956.9|957.2|956.9|957|956.5|250
1624879770000|2021-06-28 11:29:30|957.1|957.1|957.1|956.7|957.2|957.1|957.1|956.7|1400
1624879790000|2021-06-28 11:29:50|957.3|956.8|957.6|957.1|957.6|957.1|957.3|956.8|221
1624879800000|2021-06-28 11:30:00|957.4|957|957.9|957.5|958.2|957.5|957.4|957|637
1624879820000|2021-06-28 11:30:20|958.1|957.6|958.4|957.7|958.4|957.7|958.1|957.6|646
1624879840000|2021-06-28 11:30:40|958.3||958.2||958.3||958.2||0
1624879850000|2021-06-28 11:30:50|958.1|957.8|958.2|957.8|958.2|957.8|958.1|957.8|0
1624879860000|2021-06-28 11:31:00|958.1|958.1|958.7|958|958.8|958.3|958.1|957.8|5649
1624879870000|2021-06-28 11:31:10|958.6|957.9|958.5|958|958.6|958|958.5|957.9|0
1624879890000|2021-06-28 11:31:30|958.2||958.2||958.2||958.2||0
1624879910000|2021-06-28 11:31:50|958.1|957.9|958|957.8|958.1|957.9|957.9|957.8|1250
1624879920000|2021-06-28 11:32:00|957.9|957.5|957.6|957.1|957.9|957.5|957.6|957.1|5
1624879930000|2021-06-28 11:32:10|957.7|957.2|957.1|956.8|958|957.4|957.1|956.8|1461
1624879940000|2021-06-28 11:32:20|957.3|956.9|957.5|957.1|957.5|957.1|957.3|956.9|1533
1624879950000|2021-06-28 11:32:30|957.4|957|957.3|956.9|957.4|957|957.3|956.9|471
1624879970000|2021-06-28 11:32:50|957.5|957|957.5|957|957.5|957|957.5|957|0
1624879980000|2021-06-28 11:33:00||956.9||956.9||956.9||956.9|400
1624879990000|2021-06-28 11:33:10||957||956.9||957||956.9|0
1624880000000|2021-06-28 11:33:20||956.8||956.8||956.8||956.8|0
1624880020000|2021-06-28 11:33:40|957.3|956.9|957.2|956.9|957.3|956.9|957.2|956.9|0
1624880040000|2021-06-28 11:34:00|957.3|957|957.1|957|957.3|957.1|957.1|956.9|750
1624880050000|2021-06-28 11:34:10|957.3|957.1|957.5|957|957.6|957.5|957.1|957|5302
1624880060000|2021-06-28 11:34:20|957.4|956.9|957.6|957.3|957.6|957.3|957.2|956.9|241
1624880070000|2021-06-28 11:34:30|957.8|957.4|957.5|957.3|958.2|957.6|957.4|957.3|1387
1624880080000|2021-06-28 11:34:40|957.6||957.5||957.6||957.5||19
1624880090000|2021-06-28 11:34:50|957.6|957.5|957.1|956.6|957.7|957.5|957|956.6|6580
1624880110000|2021-06-28 11:35:10|957.2|956.7|957.2|956.8|957.2|956.9|957.2|956.7|0
1624880120000|2021-06-28 11:35:20||957||957||957||957|0
1624880150000|2021-06-28 11:35:50|957|956.9|957|956.7|957|956.9|957|956.7|1724
1624880160000|2021-06-28 11:36:00|957.2|956.8|957.7|957.3|957.7|957.4|957.1|956.8|3636
1624880170000|2021-06-28 11:36:10|957.6|957.2|957.4|957|957.6|957.2|957.4|957|0
1624880190000|2021-06-28 11:36:30||957.1||957||957.1||957|105
1624880200000|2021-06-28 11:36:40|957.6|957.1|957.8|957.5|958.1|958|957.6|957.1|4099
1624880210000|2021-06-28 11:36:50|957.7|957.3|957.7|957.2|957.7|957.3|957.7|957.2|300
1624880230000|2021-06-28 11:37:10|957.4|957|957.3|956.9|957.4|957|957.3|956.8|472
1624880240000|2021-06-28 11:37:20||956.7||956.7||956.7||956.7|0
1624880250000|2021-06-28 11:37:30|957.2|956.6|957.1|956.6|957.2|956.6|957.1|956.5|50
1624880260000|2021-06-28 11:37:40|957|956.5|956.9|956.4|957|956.5|956.4|956.1|1845
1624880270000|2021-06-28 11:37:50|957|956.5|957.3|957|957.3|957|956.9|956.5|0
1624880280000|2021-06-28 11:38:00|957.5|957.1|957.4|957|957.5|957.1|957.3|956.9|1000
1624880290000|2021-06-28 11:38:10|957.6|957.1|957.6|957.3|958.1|957.6|957.5|957.1|1809
1624880300000|2021-06-28 11:38:20|957.8|957.4|958|957.6|958.3|957.8|957.8|957.4|577
1624880330000|2021-06-28 11:38:50|957.9|957.5|957.9|957.4|958|957.6|957.9|957.4|0
1624880340000|2021-06-28 11:39:00|958|957.5|958.1|957.7|958.2|957.8|957.9|957.5|855
1624880350000|2021-06-28 11:39:10|958.2||958.2||958.2||958.2||0
1624880360000|2021-06-28 11:39:20|958.3|957.8|958.3|957.8|958.4|957.8|958.1|957.8|0
1624880370000|2021-06-28 11:39:30|958.4||958.4||958.4||958.4||0
1624880380000|2021-06-28 11:39:40|958.3|957.7|958.4|958|958.4|958|958.3|957.7|1153
1624880390000|2021-06-28 11:39:50|958.2|957.9|958.4|958.1|958.4|958.1|958.2|957.9|750
1624880400000|2021-06-28 11:40:00|958.5|958.2|958.1|958|958.5|958.4|958.1|958|2676
1624880410000|2021-06-28 11:40:10|958|957.8|957.8|957.6|958|957.8|957.8|957.6|0
1624880430000|2021-06-28 11:40:30|957.7|957.4|957.7|957.6|957.7|957.6|957.7|957.4|0
1624880440000|2021-06-28 11:40:40|957.6|957.4|957.6|957.2|957.6|957.4|957.6|957.2|2
1624880450000|2021-06-28 11:40:50||957.3||957.3||957.3||957.3|0
1624880460000|2021-06-28 11:41:00||957.2||957.2||957.2||957.2|0
1624880480000|2021-06-28 11:41:20|957.8|957.3|957.8|957.7|957.8|957.7|957.7|957.3|484
1624880490000|2021-06-28 11:41:30|958|957.8|958.5|958.4|958.8|958.4|958|957.8|2878
1624880500000|2021-06-28 11:41:40|958.7|958.2|959.4|958.9|959.8|959.4|958.7|958.2|8940
1624880510000|2021-06-28 11:41:50|959.3|959|959|958.6|959.3|959|959|958.4|0
1624880520000|2021-06-28 11:42:00|958.8||958.8||958.8||958.7||0
1624880530000|2021-06-28 11:42:10|959|958.7|959.4|958.9|959.4|958.9|959|958.7|688
1624880550000|2021-06-28 11:42:30|959.3|958.8|959.3|958.8|959.3|958.8|959.3|958.8|0
1624880560000|2021-06-28 11:42:40|959.2|958.9|959.4|958.9|959.4|959|959.1|958.9|16
1624880600000|2021-06-28 11:43:20|959.5|959|959.3|959|959.6|959|959.3|958.9|2500
1624880610000|2021-06-28 11:43:30|959.4|958.9|959.7|959.2|959.8|959.4|959.4|958.9|1176
1624880620000|2021-06-28 11:43:40|959.8|959.3|960.6|960.3|960.6|960.3|959.7|959.3|3012
1624880640000|2021-06-28 11:44:00|960.7|960.2|960.7|960.2|960.8|960.3|960.5|960.2|500
1624880660000|2021-06-28 11:44:20|960.5|960.3|961.3|960.7|961.3|960.7|960.4|960.3|1026
1624880670000|2021-06-28 11:44:30|961.2|960.6|961.1|960.4|961.2|960.6|961|960.4|0
1624880680000|2021-06-28 11:44:40|960.8||960.8||960.8||960.8||0
1624880690000|2021-06-28 11:44:50||960.5||960.5||960.5||960.4|0
1624880700000|2021-06-28 11:45:00|961.1|960.6|961.9|961.3|961.9|961.5|961.1|960.6|7300
1624880710000|2021-06-28 11:45:10|961.8|961.4|962|961.4|962.1|961.5|961.8|961.3|1000
1624880720000|2021-06-28 11:45:20|961.9|961.6|961.5|961|962.5|961.9|961.5|961|6443
1624880730000|2021-06-28 11:45:30|961.6|961.1|960.7|960.4|961.7|961.2|960.5|960.2|11112
1624880740000|2021-06-28 11:45:40|960.9|960.3|960.8|960.4|960.9|960.4|960.7|960.2|2007
1624880750000|2021-06-28 11:45:50|960.7|960.3|960.3|959.7|960.7|960.3|960|959.6|17488
1624880760000|2021-06-28 11:46:00|960.2||960.2||960.2||960.2||0
1624880770000|2021-06-28 11:46:10|960|959.6|960|959.7|960|959.7|960|959.5|0
1624880780000|2021-06-28 11:46:20|959.7|959.5|959.7|959.3|959.7|959.5|959.6|959.3|1002
1624880790000|2021-06-28 11:46:30|959.9|959.4|959.9|959.7|959.9|959.7|959.9|959.4|5240
1624880830000|2021-06-28 11:47:10|959.8|959.4|959.7|959.2|959.8|959.4|959.7|959.1|5
1624880850000|2021-06-28 11:47:30|959.5|960|959.7|959.4|960.1|960|959.5|959.2|10197
1624880860000|2021-06-28 11:47:40|960|959.5|960.6|960|960.7|960.2|960|959.5|2462
1624880880000|2021-06-28 11:48:00|960.5|959.9|960.3|959.7|960.5|959.9|960.3|959.7|0
1624880890000|2021-06-28 11:48:10|960.4|959.6|960.1|959.6|960.4|959.6|959.9|959.5|522
1624880900000|2021-06-28 11:48:20|960|959.5|959.9|959.3|960|959.5|959.9|959.3|1240
1624880910000|2021-06-28 11:48:30|960.1|959.5|960.1|959.5|960.1|959.5|960.1|959.5|0
1624880920000|2021-06-28 11:48:40||959.6||959.7||959.7||959.6|0
1624880950000|2021-06-28 11:49:10|959.9|959.5|959.9|959.5|959.9|959.5|959.9|959.5|0
1624880980000|2021-06-28 11:49:40|959.8|959.6|959.9|959.6|959.9|959.6|959.8|959.5|680
1624880990000|2021-06-28 11:49:50||959.5||959.6||959.6||959.5|0
1624881000000|2021-06-28 11:50:00|959.8|959.7|959.9|959.7|959.9|959.7|959.8|959.7|0
1624881010000|2021-06-28 11:50:10||959.8||959.8||959.8||959.8|0
1624881020000|2021-06-28 11:50:20|960.1|959.9|960.5|960.2|960.6|960.2|960.1|959.9|1143
1624881030000|2021-06-28 11:50:30|960.4|960.1|960.4|959.9|960.4|960.1|960.4|959.9|0
1624881040000|2021-06-28 11:50:40|960.3|960|960.3|960|960.3|960|960.3|960|0
1624881050000|2021-06-28 11:50:50|960.2||960.2||960.3||960.2||0
1624881060000|2021-06-28 11:51:00|960.1||960.3||960.4||960.1||800
1624881070000|2021-06-28 11:51:10|960.5|960.1|960.4|960.2|960.5|960.3|960.4|960|1080
1624881080000|2021-06-28 11:51:20|960.5|960.3|960.6|960.3|960.6|960.5|960.5|960.3|1814
1624881090000|2021-06-28 11:51:30|960.5||960.5||960.5||960.5||0
1624881110000|2021-06-28 11:51:50|960.4|960.2|960.4|960|960.5|960.3|960.3|960|756
1624881130000|2021-06-28 11:52:10|960.3|960.1|960.4|960.1|960.5|960.2|960.1|960.1|1606
1624881150000|2021-06-28 11:52:30|960.2|960|960.2|960|960.2|960.1|960.2|960|23
1624881160000|2021-06-28 11:52:40||960.1||960.1||960.1||960.1|123
1624881170000|2021-06-28 11:52:50||960||960.1||960.1||960|2140
1624881180000|2021-06-28 11:53:00|960.4|960.2|960.3|960|960.4|960.2|960.3|960|1091
1624881190000|2021-06-28 11:53:10|960.2|959.8|959.5|959|960.2|959.8|959.5|959|7985
1624881200000|2021-06-28 11:53:20|959.4|959.2|959.1|958.6|959.4|959.2|959.1|958.6|3003
1624881220000|2021-06-28 11:53:40|959|958.5|958.7|958.2|959|958.5|958.7|958.2|104
1624881230000|2021-06-28 11:53:50||958.1||958.1||958.1||958|0
1624881240000|2021-06-28 11:54:00||958||958.1||958.1||958|0
1624881250000|2021-06-28 11:54:10|||||||||200
1624881260000|2021-06-28 11:54:20|958.6||958.5||958.6||958.5||1
1624881280000|2021-06-28 11:54:40||958.2||958.1||958.2||958.1|1000
1624881290000|2021-06-28 11:54:50|958.7|958.2|958.5|958.2|958.7|958.2|958.5|958.2|250
1624881300000|2021-06-28 11:55:00|958.7|958.3|958.7|958.4|958.7|958.5|958.7|958.3|40
1624881310000|2021-06-28 11:55:10|958.9|958.5|958.5|958|959|958.7|958.1|957.5|2798
1624881320000|2021-06-28 11:55:20|958.6|958.1|958.6|958.2|958.6|958.2|958.6|958.1|0
1624881330000|2021-06-28 11:55:30|958.9|958.3|958.9|958.5|959.1|958.5|958.9|958.2|585
1624881340000|2021-06-28 11:55:40||958.4||958.4||958.4||958.4|0
1624881350000|2021-06-28 11:55:50|959.1|958.5|959.3|959|959.5|959|959.1|958.5|3952
1624881360000|2021-06-28 11:56:00|959.2|958.8|958.7|958.3|959.2|958.8|958.7|958.3|258
1624881370000|2021-06-28 11:56:10|958.9|958.4|959.1|958.6|959.1|958.6|958.9|958.4|479
1624881380000|2021-06-28 11:56:20|959|958.7|958.8|958.5|959|958.7|958.8|958.4|752
1624881390000|2021-06-28 11:56:30|958.9||958.9||958.9||958.9||0
1624881400000|2021-06-28 11:56:40|958.8||958.8||958.8||958.8||0
1624881420000|2021-06-28 11:57:00|958.7|958.6|958.8|958.5|958.9|958.6|958.7|958.5|9
1624881440000|2021-06-28 11:57:20|958.9||958.8||958.9||958.8||0
1624881450000|2021-06-28 11:57:30||958.6||958.6||958.6||958.6|0
1624881470000|2021-06-28 11:57:50|958.7|958.7|959.1|958.6|959.1|958.7|958.7|958.6|0
1624881480000|2021-06-28 11:58:00|959||959.1||959.1||958.8||1442
1624881490000|2021-06-28 11:58:10|959.3|958.7|959.3|958.7|959.3|958.7|959.2|958.7|0
1624881500000|2021-06-28 11:58:20|959.1|958.9|959.5|959|959.5|959|959.1|958.9|0
1624881510000|2021-06-28 11:58:30|959.7|959.1|959.8|959.4|959.9|959.4|959.7|959.1|88
1624881520000|2021-06-28 11:58:40||959.5||959.5||959.5||959.5|0
1624881530000|2021-06-28 11:58:50||959.6||959.6||959.6||959.6|0
1624881540000|2021-06-28 11:59:00|960.1|960|960.4|960.1|960.5|960.2|960.1|960|10709
1624881550000|2021-06-28 11:59:10|960.3|960|959.7|959.3|960.3|960|959.7|959.3|48057
1624881560000|2021-06-28 11:59:20|960|959.4|960.1|959.6|960.3|959.8|960|959.4|250
1624881580000|2021-06-28 11:59:40|||||||||100
1624881590000|2021-06-28 11:59:50||959.5||959.5||959.5||959.5|0
1624881600000|2021-06-28 12:00:00|960|959.4|959.9|959.4|960|959.4|959.9|959.4|0
1624881620000|2021-06-28 12:00:20|959.8||959.8||959.8||959.8||0
1624881630000|2021-06-28 12:00:30|960|959.5|960|959.5|960.2|959.5|960|959.5|3000
1624881640000|2021-06-28 12:00:40|959.9|959.4|958.9|958.3|959.9|959.4|958.9|958.3|4209
1624881660000|2021-06-28 12:01:00|959|958.4|959|958.5|959|958.5|959|958.4|1474
1624881670000|2021-06-28 12:01:10|958.9|958.4|958.5|958.2|958.9|958.4|958.5|958.1|250
1624881700000|2021-06-28 12:01:40|958.6|958.3|959|958.6|959|958.6|958.6|958.3|1387
1624881710000|2021-06-28 12:01:50|959.2|958.7|959.4|958.7|959.5|959|959.2|958.7|1138
1624881720000|2021-06-28 12:02:00|959.1|958.8|959.1|958.7|959.1|958.8|959.1|958.7|0
1624881730000|2021-06-28 12:02:10|959|958.6|959.1|958.6|959.1|958.9|959|958.5|2500
1624881750000|2021-06-28 12:02:30|959||958.9||959||958.9||0
1624881760000|2021-06-28 12:02:40|958.8|958.5|958.8|958.3|958.8|958.5|958.8|958.3|1657
1624881770000|2021-06-28 12:02:50|958.9|958.4|958.9|958.5|958.9|958.7|958.9|958.4|1361
1624881780000|2021-06-28 12:03:00|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|0
1624881800000|2021-06-28 12:03:20|958.9|958.5|959.5|958.9|959.5|958.9|958.9|958.5|454
1624881810000|2021-06-28 12:03:30|959.7|959|959.7|959.1|959.7|959.3|959.7|959|671
1624881820000|2021-06-28 12:03:40|959.8|959.7|960|959.3|960.3|959.9|959.8|959.2|9332
1624881830000|2021-06-28 12:03:50||959.4||959.4||959.4||959.4|0
1624881840000|2021-06-28 12:04:00|960.1|959.5|960.2|959.7|960.3|959.8|960.1|959.5|456
1624881850000|2021-06-28 12:04:10|960.1|959.6|959.9|959.3|960.1|960|959.9|959.3|110
1624881860000|2021-06-28 12:04:20|959.8|959.2|959.7|959.1|959.8|959.2|959.7|959.1|0
1624881870000|2021-06-28 12:04:30|959.8|959.3|959.7|959.3|959.9|959.3|959.7|959.3|0
1624881880000|2021-06-28 12:04:40|959.8|959.1|960|959.3|960|959.3|959.8|959.1|1000
1624881890000|2021-06-28 12:04:50|959.3|959.2|959.6|959|960|959.4|959.3|959|4500
1624881900000|2021-06-28 12:05:00|959.7|959.1|959.7|959.1|959.7|959.1|959.7|959.1|0
1624881950000|2021-06-28 12:05:50|959.6|959|959.4|959|959.6|959|959.4|959|277
1624881960000|2021-06-28 12:06:00|959.3|958.9|959|958.4|959.3|958.9|959|958.4|342
1624881980000|2021-06-28 12:06:20|959.1|958.5|959.1|958.5|959.1|958.5|959.1|958.5|1915
1624882010000|2021-06-28 12:06:50|959|958.4|959|958.3|959|958.4|959|958.3|0
1624882020000|2021-06-28 12:07:00|958.9|958.2|958.8|958.1|958.9|958.2|958.8|958.1|0
1624882040000|2021-06-28 12:07:20|958.7|958|958.8|958.1|958.8|958.1|958.7|958|100
1624882050000|2021-06-28 12:07:30|958.6|958|958.3|958|958.6|958|958.3|958|0
1624882060000|2021-06-28 12:07:40|958.2|957.9|956.8|956.2|958.2|957.9|956|955|18719
1624882070000|2021-06-28 12:07:50|956.6|956.1|957.1|956.5|957.1|956.5|956.5|955.9|857
1624882080000|2021-06-28 12:08:00|956.5|956.4|957|956.5|957.2|957.1|956.5|956.4|16413
1624882090000|2021-06-28 12:08:10|957.1|956.6|957|956.4|957.4|957|957|956.4|5899
1624882100000|2021-06-28 12:08:20|956.9||956.9||956.9||956.9||0
1624882110000|2021-06-28 12:08:30|956.8|956.3|956.6|955.8|956.8|956.3|956.6|955.7|777
1624882120000|2021-06-28 12:08:40|956.5|955.7|956|955.5|956.5|956.2|956|955.4|22638
1624882140000|2021-06-28 12:09:00|955.9|955.4|956.3|955.7|956.4|956|955.9|955.4|1070
1624882150000|2021-06-28 12:09:10|956.4|955.8|956.4|955.8|956.4|955.8|956.4|955.8|0
1624882170000|2021-06-28 12:09:30|956.5|955.7|956.8|956.2|957|956.6|956.5|955.7|4300
1624882210000|2021-06-28 12:10:10|957.1|956.5|956.9|956.5|957.2|956.7|956.9|956.5|2268
1624882230000|2021-06-28 12:10:30|957||957.1||957.1||957||0
1624882240000|2021-06-28 12:10:40|957.2|956.6|957.3|956.5|957.4|956.6|957.2|956.5|25
1624882250000|2021-06-28 12:10:50|957.2|956.6|957.2|956.5|957.2|956.6|957.2|956.5|300
1624882270000|2021-06-28 12:11:10||956.6||956.6||956.6||956.6|0
1624882280000|2021-06-28 12:11:20|||||||||110
1624882290000|2021-06-28 12:11:30|957.3|956.7|957.7|956.9|957.8|956.9|957.3|956.7|817
1624882300000|2021-06-28 12:11:40|957.5|957.2|957.5|957.2|957.5|957.2|957.5|956.9|760
1624882310000|2021-06-28 12:11:50|957.4|957|957.5|956.9|957.7|957.3|957.4|956.9|185
1624882320000|2021-06-28 12:12:00|957.6|957|957.7|957|957.7|957|957.6|957|200
1624882330000|2021-06-28 12:12:10|957.8||957.7||957.8||957.7||0
1624882340000|2021-06-28 12:12:20|957.8|957.1|957.7|957.2|958.2|957.5|957.7|957.1|1823
1624882360000|2021-06-28 12:12:40|957.8|957.5|957.9|957.3|958.1|957.5|957.8|957.2|258
1624882370000|2021-06-28 12:12:50|957.8|957.4|958.3|957.7|958.4|957.7|957.8|957.4|241
1624882390000|2021-06-28 12:13:10|958.4|957.8|958.5|957.8|958.6|957.8|958.4|957.8|786
1624882430000|2021-06-28 12:13:50|958.2|957.6|958.1|957.6|958.2|957.6|958.1|957.6|2
1624882440000|2021-06-28 12:14:00|958|957.5|958.2|957.7|958.2|957.7|957.8|957.5|1464
1624882450000|2021-06-28 12:14:10|958.1|957.6|957.8|957.6|958.1|957.6|957.8|957.5|0
1624882460000|2021-06-28 12:14:20|957.9||957.9||957.9||957.9||0
1624882480000|2021-06-28 12:14:40|958||957.9||958.2||957.9||0
1624882490000|2021-06-28 12:14:50|957.8|957.5|957.8|957.5|958.1|957.5|957.8|957.5|254
1624882500000|2021-06-28 12:15:00||957.6||957.6||957.6||957.6|0
1624882510000|2021-06-28 12:15:10||957.5||957.5||957.5||957.5|0
1624882520000|2021-06-28 12:15:20|957.7|957.6|957.8|957.6|957.8|957.6|957.7|957.6|181
1624882530000|2021-06-28 12:15:30|957.7|957.5|957.7|957.2|957.8|957.5|957.6|957.1|543
1624882540000|2021-06-28 12:15:40|957.6||957.6||957.6||957.6||0
1624882560000|2021-06-28 12:16:00|957.8|957.3|957.8|957.5|957.8|957.5|957.8|957.3|218
1624882580000|2021-06-28 12:16:20|957.7|957.4|957.7|957.2|957.7|957.4|957.7|957.1|0
1624882610000|2021-06-28 12:16:50||957.1||957.1||957.1||957.1|0
1624882630000|2021-06-28 12:17:10|957.8|957.2|957.7|957.1|957.8|957.3|957.7|957.1|0
1624882640000|2021-06-28 12:17:20|957.6||957.6||957.6||957.6||0
1624882650000|2021-06-28 12:17:30|957.5|957|957.6|956.9|957.6|957|957.3|956.8|303
1624882660000|2021-06-28 12:17:40|957.5|956.8|957.5|956.9|957.5|956.9|957.5|956.8|1484
1624882670000|2021-06-28 12:17:50|957.7|957.1|957.7|957.2|957.8|957.2|957.7|957.1|600
1624882680000|2021-06-28 12:18:00|957.5|957.3|957.5|957.3|957.5|957.3|957.5|957.3|0
1624882710000|2021-06-28 12:18:30|957.7|957.4|957.8|957.4|957.8|957.4|957.7|957.4|200
1624882720000|2021-06-28 12:18:40|957.9|957.5|958.3|957.8|958.6|957.8|957.9|957.5|669
1624882740000|2021-06-28 12:19:00|958.4|958.3|958.7|958.1|958.8|958.4|958.4|957.9|8500
1624882760000|2021-06-28 12:19:20|958.6|958|959.1|958.7|959.2|958.7|958.6|957.9|1569
1624882770000|2021-06-28 12:19:30|959|958.6|958.9|958.6|959|958.7|958.9|958.6|255
1624882790000|2021-06-28 12:19:50|958.8|958.4|958.7|958.2|958.8|958.4|958.6|958.1|3431
1624882800000|2021-06-28 12:20:00|958.8|958.3|959.4|958.8|959.4|958.8|958.8|958.3|4000
1624882810000|2021-06-28 12:20:10|959.3||959.3||959.3||959.3||160
1624882820000|2021-06-28 12:20:20||958.7||958.7||958.7||958.7|0
1624882830000|2021-06-28 12:20:30||959||959||959||959|0
1624882850000|2021-06-28 12:20:50|959.8|959.1|959.8|959.5|959.8|959.5|959.7|958.9|4750
1624882890000|2021-06-28 12:21:30|959.7|959.4|959.5|959|959.7|959.4|959.5|958.9|2
1624882900000|2021-06-28 12:21:40|959.6|959.1|959.7|959.2|959.8|959.2|959.6|959.1|0
1624882920000|2021-06-28 12:22:00|||||||||1000
1624882940000|2021-06-28 12:22:20|959.6|959.1|959.4|958.9|959.6|959.1|959.4|958.9|1000
1624882990000|2021-06-28 12:23:10|959.5|959|959.5|959.2|959.8|959.2|959.5|959|0
1624883000000|2021-06-28 12:23:20|959.7|959.1|959.8|959.3|959.8|959.3|959.7|959.1|648
1624883020000|2021-06-28 12:23:40|959.9|959.4|959.8|959.5|960|959.5|959.8|959.4|1089
1624883030000|2021-06-28 12:23:50||959.4||959.5||959.5||959.4|0
1624883040000|2021-06-28 12:24:00|959.7|959.4|959.6|959.1|959.7|959.4|959.6|959.1|232
1624883050000|2021-06-28 12:24:10|959.7|959.2|959.8|959.4|959.8|959.4|959.7|959.2|761
1624883060000|2021-06-28 12:24:20|960|959.5|960.4|960|960.5|960.1|960|959.5|16004
1624883070000|2021-06-28 12:24:30|960.1|960.1|960.1|959.7|960.4|960.1|959.9|959.7|3098
1624883080000|2021-06-28 12:24:40|960.2|959.6|960.6|960.3|960.6|960.4|960.2|959.6|3793
1624883090000|2021-06-28 12:24:50||960.4||960.3||960.4||960.3|0
1624883100000|2021-06-28 12:25:00|961|960.4|960.9|960.4|961.1|960.6|960.9|960.4|1500
1624883110000|2021-06-28 12:25:10||960.3||960.4||960.4||960.3|0
1624883120000|2021-06-28 12:25:20|960.8|960.6|960.7|960.1|960.8|960.6|960.7|959.9|9782
1624883140000|2021-06-28 12:25:40|960.6|960|960.5|960.1|960.7|960.1|960.1|959.5|2227
1624883150000|2021-06-28 12:25:50||960||960||960||960|0
1624883170000|2021-06-28 12:26:10|960.4|959.9|960.3|959.9|960.4|959.9|960.3|959.9|0
1624883190000|2021-06-28 12:26:30|960.5|960.4|960.5|960|960.5|960.4|960.5|959.9|1375
1624883220000|2021-06-28 12:27:00|960.6|960.1|961.3|960.7|961.3|960.8|960.5|960.1|2088
1624883230000|2021-06-28 12:27:10|961.4|960.8|961.3|960.8|961.6|960.8|961.3|960.8|0
1624883240000|2021-06-28 12:27:20|961.4|960.9|961.7|961.2|961.7|961.2|961.4|960.9|1373
1624883250000|2021-06-28 12:27:30|961.6|961.1|961.6|961.1|961.6|961.1|961.6|961.1|0
1624883270000|2021-06-28 12:27:50||961.2||961.2||961.2||961.2|540
1624883280000|2021-06-28 12:28:00|961.8||961.8||961.8||961.8||0
1624883310000|2021-06-28 12:28:30|961.9|961.3|962|961.3|962|961.3|961.9|961.3|0
1624883320000|2021-06-28 12:28:40|962.1||962||962.2||962||0
1624883350000|2021-06-28 12:29:10|962.1||962.1||962.1||962.1||0
1624883360000|2021-06-28 12:29:20|962.2||962.2||962.2||962.2||0
1624883370000|2021-06-28 12:29:30|962.1||962.1||962.1||962.1||0
1624883380000|2021-06-28 12:29:40|962||962||962||962||0
1624883390000|2021-06-28 12:29:50|962.1|961.5|962.2|961.7|962.2|961.7|962.1|961.5|256
1624883400000|2021-06-28 12:30:00|962.4|961.9|962.6|962|962.6|962|962.4|961.9|0
1624883410000|2021-06-28 12:30:10|962|961.9|962.2|961.6|962.6|962|962|961.6|2803
1624883420000|2021-06-28 12:30:20|962.1|961.7|962.1|961.6|962.1|961.7|962.1|961.6|0
1624883430000|2021-06-28 12:30:30|||||||||82
1624883440000|2021-06-28 12:30:40|962|961.5|962|961.5|962|961.5|962|961.5|0
1624883450000|2021-06-28 12:30:50||961.4||961.3||961.4||961.3|0
1624883460000|2021-06-28 12:31:00|962.1|961.5|962.2|961.6|962.2|961.7|962.1|961.5|1000
1624883470000|2021-06-28 12:31:10|962.1||962.1||962.1||962.1||0
1624883490000|2021-06-28 12:31:30|962.2|961.7|962.9|962.5|962.9|962.5|962.2|961.7|2121
1624883500000|2021-06-28 12:31:40|962.8||962.9||962.9||962.8||132
1624883510000|2021-06-28 12:31:50|962.8|962.4|962.4|961.7|962.8|962.4|962.4|961.7|443
1624883520000|2021-06-28 12:32:00|962.3|961.6|962.2|961.6|962.3|961.7|962.1|961.5|2577
1624883530000|2021-06-28 12:32:10|962.1|961.7|962.1|961.7|962.1|961.7|962.1|961.7|0
1624883560000|2021-06-28 12:32:40||961.8||961.7||961.8||961.7|10
1624883580000|2021-06-28 12:33:00||961.8||961.8||961.8||961.8|0
1624883590000|2021-06-28 12:33:10||961.7||961.7||961.7||961.7|0
1624883610000|2021-06-28 12:33:30|962.2|962.1|962.7|962.1|962.7|962.3|962.2|962.1|87
1624883620000|2021-06-28 12:33:40|962.8|962.2|962.8|962.1|962.8|962.2|962.8|962.1|0
1624883640000|2021-06-28 12:34:00|962.7|962.2|962.1|961.6|962.7|962.2|962.1|961.5|10218
1624883650000|2021-06-28 12:34:10|962.2||962.2||962.5||962.2||210
1624883670000|2021-06-28 12:34:30|962.3||962.2||962.3||962.2||1000
1624883680000|2021-06-28 12:34:40|962.1|961.7|962.1|961.5|962.1|961.7|962.1|961.5|1009
1624883690000|2021-06-28 12:34:50|962.2|961.6|962.2|961.6|962.2|961.6|962.1|961.6|291
1624883700000|2021-06-28 12:35:00||961.5||961.5||961.5||961.5|0
1624883710000|2021-06-28 12:35:10|962.3|961.6|962.3|962|962.3|962|962.3|961.6|508
1624883720000|2021-06-28 12:35:20|962.4|962.1|962.9|962.3|962.9|962.3|962.4|962.1|291
1624883730000|2021-06-28 12:35:30|963|962.4|963|962.6|963|962.7|963|962.4|3000
1624883740000|2021-06-28 12:35:40|963.2|962.7|963.3|962.8|963.3|963|963|962.7|4332
1624883750000|2021-06-28 12:35:50|963|962.9|963|962.7|963|962.9|962.9|962.7|0
1624883770000|2021-06-28 12:36:10|963.3|962.8|963.4|962.8|963.6|963.2|963.3|962.8|1925
1624883780000|2021-06-28 12:36:20|963.3|962.7|963|962.3|963.3|962.7|963|962.3|1489
1624883790000|2021-06-28 12:36:30||962.4||962.4||962.4||962.4|0
1624883800000|2021-06-28 12:36:40|||||||||522
1624883840000|2021-06-28 12:37:20|962.9||962.8||962.9||962.8||0
1624883850000|2021-06-28 12:37:30|962.7|962.3|962.3|961.7|962.7|962.3|962.3|961.7|3792
1624883860000|2021-06-28 12:37:40|962.2||962.2||962.2||962.2||0
1624883890000|2021-06-28 12:38:10|962.1|961.6|961.7|961.3|962.1|961.6|961.7|961.3|1798
1624883900000|2021-06-28 12:38:20|961.6|961.2|961.6|961.1|961.6|961.2|961.6|961.1|0
1624883910000|2021-06-28 12:38:30|961|960.9|961.5|960.8|961.6|961|961|960.7|8240
1624883920000|2021-06-28 12:38:40|961.3||961.3||961.3||961.3||0
1624883940000|2021-06-28 12:39:00||960.9||960.9||960.9||960.9|0
1624883960000|2021-06-28 12:39:20||961||961||961||961|0
1624883970000|2021-06-28 12:39:30|961.5|961.1|961.7|961.1|961.7|961.1|961.5|961.1|1044
1624883980000|2021-06-28 12:39:40|961.6|961|961.6|961|961.6|961|961.6|961|1275
1624883990000|2021-06-28 12:39:50|961.5|960.9|962.1|961.5|962.1|961.5|961.3|960.8|5782
1624884000000|2021-06-28 12:40:00|961.9||961.9||961.9||961.9||0
1624884020000|2021-06-28 12:40:20|961.8|961.6|961.8|961.2|961.9|961.6|961.8|961.2|1859
1624884050000|2021-06-28 12:40:50|||||||||200
1624884100000|2021-06-28 12:41:40||961.1||961.1||961.1||961.1|522
1624884110000|2021-06-28 12:41:50|961.7|961.2|961.6|961.2|961.7|961.5|961.6|961.2|20
1624884120000|2021-06-28 12:42:00|961.5|961|961.3|961|961.5|961|961.3|960.7|1873
1624884130000|2021-06-28 12:42:10|961.2|960.7|960.9|960.4|961.2|960.7|960.9|960.4|910
1624884140000|2021-06-28 12:42:20|||||||||279
1624884150000|2021-06-28 12:42:30|960.3|960.2|961|960.4|961|960.4|960.3|960.1|10000
1624884160000|2021-06-28 12:42:40|960.9|960.3|960.8|960.1|960.9|960.3|960.8|960.1|0
1624884170000|2021-06-28 12:42:50|960.7|960|960.9|960.4|960.9|960.5|960.6|960|376
1624884180000|2021-06-28 12:43:00|961.2|960.5|961.3|960.8|961.4|960.8|961.2|960.5|1000
1624884190000|2021-06-28 12:43:10|961.2|960.9|961.2|960.9|961.2|960.9|961.2|960.9|0
1624884200000|2021-06-28 12:43:20|961.1|960.8|961|960.4|961.1|960.8|961|960.4|1268
1624884210000|2021-06-28 12:43:30||960.3||960.4||960.4||960.3|0
1624884220000|2021-06-28 12:43:40|960.9||960.9||960.9||960.9||0
1624884240000|2021-06-28 12:44:00|961|960.5|961|960.5|961|960.5|961|960.5|35
1624884250000|2021-06-28 12:44:10|960.9||960.9||960.9||960.9||0
1624884310000|2021-06-28 12:45:10|960.8|960.4|960.2|959.6|960.8|960.4|960.1|959.6|4379
1624884320000|2021-06-28 12:45:20|960.1||960.1||960.1||960.1||0
1624884330000|2021-06-28 12:45:30||959.8||959.6||959.8||959.6|0
1624884340000|2021-06-28 12:45:40|960|959.7|960|959.7|960.1|959.8|960|959.7|750
1624884350000|2021-06-28 12:45:50|960.1|960|960.6|960.3|960.7|960.3|960.1|960|907
1624884360000|2021-06-28 12:46:00|960.8|960.4|960.1|959.6|960.8|960.4|960.1|959.6|1101
1624884370000|2021-06-28 12:46:10||959.5||959.4||959.5||959.3|0
1624884390000|2021-06-28 12:46:30|960|960|960.1|959.7|960.1|960|960|959.5|1958
1624884400000|2021-06-28 12:46:40|960.3|959.8|960.2|959.7|960.3|959.8|960.2|959.7|2000
1624884410000|2021-06-28 12:46:50|960.1|960|960.2|959.7|960.2|960|960.1|959.7|2112
1624884420000|2021-06-28 12:47:00|960.6|959.8|960.5|960|960.7|960|960.5|959.8|3000
1624884440000|2021-06-28 12:47:20|960.8|960.1|960.8|960.3|960.8|960.3|960.8|960.1|96
1624884450000|2021-06-28 12:47:30|960.9|960.1|960.4|959.8|960.9|960.2|960.2|959.8|8800
1624884490000|2021-06-28 12:48:10|960.5|959.9|960.5|960.2|960.6|960.2|960.4|959.9|1249
1624884500000|2021-06-28 12:48:20|960.4|960.1|960.3|959.8|960.4|960.1|960.3|959.8|500
1624884510000|2021-06-28 12:48:30|960.2|959.6|960.1|959.8|960.3|960|959.8|959.4|4432
1624884520000|2021-06-28 12:48:40|960.5|959.9|960.9|960.3|960.9|960.3|960.4|959.9|4050
1624884530000|2021-06-28 12:48:50||960.4||960.4||960.4||960.4|0
1624884550000|2021-06-28 12:49:10|961.1|960.5|961.2|960.9|961.2|960.9|961.1|960.5|224
1624884560000|2021-06-28 12:49:20|961.1|960.7|961.4|960.9|961.6|960.9|961.1|960.6|3252
1624884570000|2021-06-28 12:49:30|961.3||961.3||961.3||961.3||0
1624884580000|2021-06-28 12:49:40||960.8||960.8||960.8||960.8|0
1624884590000|2021-06-28 12:49:50||960.7||960.7||960.7||960.7|0
1624884600000|2021-06-28 12:50:00|961.6|961.5|961.5|960.8|962|961.6|961.5|960.8|52665
1624884610000|2021-06-28 12:50:10|961.4|960.7|961|960.5|961.4|960.7|961|960.5|1400
1624884620000|2021-06-28 12:50:20|961.1||961||961.1||961||0
1624884630000|2021-06-28 12:50:30|961.1|960.6|961.2|960.6|961.2|960.6|961.1|960.6|0
1624884650000|2021-06-28 12:50:50|961.3|960.7|961.3|960.8|961.3|960.8|961.3|960.7|0
1624884660000|2021-06-28 12:51:00|961.4|960.9|961.5|961|961.5|961.1|961.4|960.9|322
1624884730000|2021-06-28 12:52:10|961.6|961.1|961.8|961.2|961.9|961.3|961.6|961.1|2208
1624884760000|2021-06-28 12:52:40|961.9||961.9||961.9||961.9||0
1624884780000|2021-06-28 12:53:00|961.8||961.8||961.8||961.8||0
1624884810000|2021-06-28 12:53:30|961.7|961.6|961.2|960.7|961.7|961.6|961.2|960.7|737
1624884820000|2021-06-28 12:53:40|961.4|960.8|961.4|960.9|961.4|961|961.4|960.8|1050
1624884830000|2021-06-28 12:53:50|961.5||961.4||961.5||961.4||0
1624884860000|2021-06-28 12:54:20|961.3|961.3|961.3|960.8|961.3|961.3|961.3|960.8|30
1624884870000|2021-06-28 12:54:30|961.2|961|961.3|960.8|961.3|961|961.1|960.8|12
1624884890000|2021-06-28 12:54:50|961.2|960.7|961.1|960.6|961.2|960.7|961|960.5|2230
1624884900000|2021-06-28 12:55:00|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|0
1624884930000|2021-06-28 12:55:30|961.1|960.9|961.2|960.9|961.2|960.9|961.1|960.9|0
1624884950000|2021-06-28 12:55:50|961.3|961|961.5|961.3|961.5|961.3|961.3|960.9|4525
1624884960000|2021-06-28 12:56:00|961.4|961.4|961.4|961.2|961.4|961.4|961.4|961.1|178
1624884990000|2021-06-28 12:56:30|961.5||961.5||961.5||961.5||0
1624885020000|2021-06-28 12:57:00|961.4|961.4|961.5|961.3|961.5|961.4|961.4|961.2|20
1624885030000|2021-06-28 12:57:10|961.6|961.4|961.8|961.5|961.8|961.6|961.6|961.4|1984
1624885050000|2021-06-28 12:57:30|962|961.6|962.9|962.4|962.9|962.4|962|961.6|3659
1624885070000|2021-06-28 12:57:50|963.2|962.5|963.5|963.1|963.5|963.1|963.2|962.5|5250
1624885080000|2021-06-28 12:58:00|963.6|963.2|963.6|963.2|963.6|963.3|963.6|963.1|0
1624885090000|2021-06-28 12:58:10|963.7|963.3|964|963.6|964|963.7|963.7|963.3|4703
1624885110000|2021-06-28 12:58:30|963.9||963.9||963.9||963.9||0
1624885130000|2021-06-28 12:58:50|963.8|963.4|963.7|963.4|963.8|963.4|963.7|963.4|1117
1624885140000|2021-06-28 12:59:00|963.8|963.7|963.9|963.6|964|963.7|963.8|963.4|5000
1624885150000|2021-06-28 12:59:10||963.7||963.7||963.7||963.7|0
1624885160000|2021-06-28 12:59:20|963.8|963.6|963.8|963.6|963.9|963.6|963.7|963.6|305
1624885170000|2021-06-28 12:59:30|963.9||963.9||963.9||963.9||0
1624885200000|2021-06-28 13:00:00|964|963.7|965|964.7|965|964.7|963.9|963.7|6974
1624885210000|2021-06-28 13:00:10|965.1|964.8|965.3|964.8|965.3|964.8|965.1|964.8|0
1624885230000|2021-06-28 13:00:30|965.4|964.9|966.1|965.7|966.1|965.8|965.4|964.9|4732
1624885240000|2021-06-28 13:00:40|966.5|965.8|967.1|966.5|967.1|966.8|966.5|965.8|16441
1624885250000|2021-06-28 13:00:50|967|966.4|966.9|966.4|967|966.4|966.9|966.4|1318
1624885270000|2021-06-28 13:01:10||966.5||966.5||966.5||966.5|0
1624885280000|2021-06-28 13:01:20|966.8|966.3|966.6|966.1|966.8|966.3|966.6|966.1|403
1624885290000|2021-06-28 13:01:30|966.5|966|966.6|966.3|966.6|966.3|966.5|965.9|985
1624885300000|2021-06-28 13:01:40||966.4||966.5||966.5||966.4|0
1624885310000|2021-06-28 13:01:50||966.4||966.5||966.5||966.4|0
1624885320000|2021-06-28 13:02:00|966.5|966.4|966.3|965.9|966.5|966.4|966.3|965.9|469
1624885330000|2021-06-28 13:02:10|966.2|965.8|965.6|965.2|966.2|965.8|965.6|965.2|554
1624885350000|2021-06-28 13:02:30|965.5|965.3|965.6|965.3|965.6|965.3|965.5|965.3|2278
1624885360000|2021-06-28 13:02:40|965.5|965.2|965.5|965.2|965.6|965.2|965.5|965.2|0
1624885370000|2021-06-28 13:02:50|965.4|965|965.3|964.6|965.4|965|965.3|964.5|297
1624885380000|2021-06-28 13:03:00|965.2|964.9|965.2|965|965.3|965.1|965.2|964.9|2987
1624885390000|2021-06-28 13:03:10|965.1|964.9|965.1|964.9|965.2|965|965.1|964.9|1622
1624885400000|2021-06-28 13:03:20|965.2|965|965.2|965|965.2|965.1|965.1|964.9|5368
1624885410000|2021-06-28 13:03:30|965.3|965.1|965.2|965|965.3|965.1|965.2|965|1742
1624885420000|2021-06-28 13:03:40|965.1|964.9|965.1|964.9|965.1|964.9|965.1|964.9|643
1624885430000|2021-06-28 13:03:50|965|964.7|964.5|963.9|965|964.7|964.5|963.9|3886
1624885440000|2021-06-28 13:04:00|964.6|964|964.7|964.1|964.7|964.1|964.6|964|518
1624885450000|2021-06-28 13:04:10|964.9|964|964.2|963.5|964.9|964.7|964.2|963.5|7945
1624885460000|2021-06-28 13:04:20||963.6||963.5||963.6||963.5|250
1624885470000|2021-06-28 13:04:30||963.6||963.5||963.6||963.5|0
1624885480000|2021-06-28 13:04:40|964.1|963.4|962.1|961.2|964.1|963.4|962.1|961.2|38082
1624885490000|2021-06-28 13:04:50|962|960.5|961.1|960|962|960.5|961.1|960|17660
1624885500000|2021-06-28 13:05:00|961|959.8|959.5|958|961|959.8|959.5|958|25902
1624885510000|2021-06-28 13:05:10|959.4|958.1|958.4|957.5|959.4|958.1|957|955|30856
1624885520000|2021-06-28 13:05:20|957.8|957.6|957.2|955.5|958.4|957.7|956.6|955|35270
1624885530000|2021-06-28 13:05:30|957.1|955.6|957|956.4|957.3|957|956.7|955.4|5942
1624885540000|2021-06-28 13:05:40|957.1|956.5|957.3|956.4|957.8|957.3|957.1|956.2|10515
1624885550000|2021-06-28 13:05:50|957.2|956.2|957.3|956.6|957.6|956.9|956.9|956.2|2083
1624885560000|2021-06-28 13:06:00|957.4|956.7|957.7|957.1|957.7|957.2|957.2|956.6|2154
1624885570000|2021-06-28 13:06:10|957.8|957|958.2|957.3|958.4|958|957.8|957|18378
1624885580000|2021-06-28 13:06:20|958.3|957.6|958.8|958|959.2|958.8|958.2|957.4|7557
1624885590000|2021-06-28 13:06:30|958.9|958.3|958.9|958.3|959.4|958.7|958.9|958.3|1117
1624885610000|2021-06-28 13:06:50|959.1|958.4|959.1|958.5|959.4|958.6|959.1|958.4|1900
1624885630000|2021-06-28 13:07:10|959.2|958.6|959.7|959|959.7|959|959.2|958.6|975
1624885640000|2021-06-28 13:07:20|959.8|959.1|960.9|959.9|961|960.3|959.8|959.1|3822
1624885650000|2021-06-28 13:07:30|961.1|960|960.8|960|961.1|960.4|960.8|960|886
1624885660000|2021-06-28 13:07:40|961|960.1|961.1|960.4|961.2|960.4|960.9|960.1|0
1624885670000|2021-06-28 13:07:50|961.3||961.6||961.7||961.2||1543
1624885690000|2021-06-28 13:08:10|961.5||961.4||961.5||961.4||0
1624885700000|2021-06-28 13:08:20|961.3|960.5|961.2|960.5|961.3|960.6|961.2|960.5|450
1624885710000|2021-06-28 13:08:30|961.1|960.4|960.7|960|961.1|960.4|960.7|960|755
1624885720000|2021-06-28 13:08:40|960.6|960.3|960.8|960|960.9|960.3|960.6|960|399
1624885730000|2021-06-28 13:08:50|961|960.1|960.9|960.1|961|960.1|960.9|960.1|3000
1624885740000|2021-06-28 13:09:00|961.1||961||961.1||961||0
1624885750000|2021-06-28 13:09:10|960.9|960.3|961.1|960.3|961.3|960.6|960.6|960.3|2081
1624885760000|2021-06-28 13:09:20|961|960.9|961.2|960.5|961.3|960.9|961|960.3|1205
1624885770000|2021-06-28 13:09:30|961.3|960.6|962.4|961.6|962.7|961.6|961.3|960.6|2620
1624885790000|2021-06-28 13:09:50|962.3|961.5|962.2|961.3|962.3|961.5|962.2|961.3|750
1624885800000|2021-06-28 13:10:00|961.8|961.2|961.5|961.1|961.8|961.4|961.3|961.1|3821
1624885810000|2021-06-28 13:10:10|961.6|960.9|961.5|960.7|961.6|960.9|961.5|960.7|0
1624885820000|2021-06-28 13:10:20||960.8||960.8||960.8||960.8|0
1624885840000|2021-06-28 13:10:40|961.7|960.9|961.8|960.9|961.8|960.9|961.7|960.9|0
1624885870000|2021-06-28 13:11:10|961|961|961.7|961|961.8|961.1|961|961|1936
1624885890000|2021-06-28 13:11:30|961.6|960.8|961.5|960.7|961.6|960.8|961.5|960.7|393
1624885900000|2021-06-28 13:11:40|961.4|960.5|961.3|959.9|961.4|960.5|961.3|959.9|796
1624885910000|2021-06-28 13:11:50|961.2|959.8|961.1|959.7|961.2|959.8|961.1|959.7|0
1624885920000|2021-06-28 13:12:00|961|960|960.7|960|961|960|960.7|959.4|538
1624885960000|2021-06-28 13:12:40|960.6|960.1|960.6|959.9|960.6|960.1|960.6|959.6|0
1624885980000|2021-06-28 13:13:00|960.7|960|960.7|960.3|960.7|960.3|960.7|960|2087
1624885990000|2021-06-28 13:13:10||960.2||960.1||960.2||960|0
1624886000000|2021-06-28 13:13:20|960.6||960.6||960.6||960.6||0
1624886020000|2021-06-28 13:13:40|961|960|960.9|960.1|961.1|960.1|960.6|959.8|7399
1624886070000|2021-06-28 13:14:30|960.8|960.2|960.9|960.6|960.9|960.6|960.8|960.2|2416
1624886090000|2021-06-28 13:14:50|961|960.7|961.6|961.2|961.6|961.2|961|960.7|2499
1624886100000|2021-06-28 13:15:00|962|961.3|962.1|961.4|962.2|961.4|962|961.3|4280
1624886110000|2021-06-28 13:15:10|962.2|961.5|961.9|961.3|962.2|961.6|961.9|961.3|648
1624886120000|2021-06-28 13:15:20|962.2|961.4|961.8|961.3|962.2|961.4|961.8|961.3|886
1624886130000|2021-06-28 13:15:30|963.3|961.4|962.9|961.8|963.4|961.8|962.9|961.4|15000
1624886140000|2021-06-28 13:15:40|962.5|961.9|961.8|961|962.5|961.9|961.8|961|3713
1624886150000|2021-06-28 13:15:50|961.7|960.9|961.4|961|961.7|961|961.4|960.5|250
1624886160000|2021-06-28 13:16:00|961.3|961.2|961.6|961.2|961.6|961.4|961.3|961.2|3813
1624886170000|2021-06-28 13:16:10|961.8|961.3|962.3|961.5|962.3|961.5|961.8|961.3|2478
1624886180000|2021-06-28 13:16:20|962.2|961.4|962.2|961.4|962.3|961.4|962.2|961.3|1000
1624886200000|2021-06-28 13:16:40|962.1|961.3|962|961.2|962.1|961.3|962|961.2|1313
1624886220000|2021-06-28 13:17:00|961.9|961.1|961.8|961|961.9|961.1|961.8|961|956
1624886230000|2021-06-28 13:17:10|961.7||961.7||961.7||961.7||500
1624886290000|2021-06-28 13:18:10|961.6|961.1|961.6|961|961.6|961.1|961.6|961|1000
1624886300000|2021-06-28 13:18:20|961.5|960.9|961.4|960.7|961.5|960.9|961.4|960.7|1248
1624886320000|2021-06-28 13:18:40|961.6|961.5|962.3|961.5|962.3|961.5|961.4|960.7|6445
1624886330000|2021-06-28 13:18:50|962.2|961.4|962|961.4|962.2|961.4|962|961.3|2486
1624886340000|2021-06-28 13:19:00||961.3||961.3||961.3||961.2|0
1624886350000|2021-06-28 13:19:10||961.2||961.2||961.3||961.2|0
1624886370000|2021-06-28 13:19:30|961.9|961.5|962.1|961.4|962.2|961.5|961.8|961.4|455
1624886380000|2021-06-28 13:19:40|962.2|961.5|962.3|961.5|962.3|961.5|962.2|961.5|1000
1624886390000|2021-06-28 13:19:50|962.2||962.2||962.2||962.2||0
1624886410000|2021-06-28 13:20:10|962.1||962.1||962.1||962.1||0
1624886420000|2021-06-28 13:20:20|962.5|961.6|962.5|962|962.5|962|962.5|961.6|9534
1624886440000|2021-06-28 13:20:40|962.4|961.9|962.4|961.7|962.4|961.9|962.4|961.7|0
1624886450000|2021-06-28 13:20:50|962.1|961.6|961.9|961.6|962.1|961.6|961.7|961.6|325
1624886460000|2021-06-28 13:21:00|962.2|961.7|962.2|961.9|962.2|961.9|962.2|961.7|8190
1624886470000|2021-06-28 13:21:10|962.3|962|962.3|962|962.4|962.2|962.3|961.9|2335
1624886480000|2021-06-28 13:21:20|962.4|962.1|962.4|962|962.4|962.3|962.4|961.9|601
1624886510000|2021-06-28 13:21:50||962.1||962||962.1||961.9|1600
1624886520000|2021-06-28 13:22:00|962.3|961.9|961.2|960.4|962.3|961.9|961.2|960.3|8306
1624886530000|2021-06-28 13:22:10||960.3||960.2||960.3||960.2|0
1624886550000|2021-06-28 13:22:30|961.1|960.1|961|960|961.1|960.1|961|960|0
1624886560000|2021-06-28 13:22:40|960.9|960.4|960.6|960|960.9|960.4|960.6|960|2222
1624886570000|2021-06-28 13:22:50|960.5|959.9|960.4|959.4|960.5|959.9|960.4|959.4|711
1624886580000|2021-06-28 13:23:00||959.3||959.3||959.3||959.3|0
1624886590000|2021-06-28 13:23:10|960.3|959.2|960.2|959.3|960.3|959.3|960.2|959.2|0
1624886610000|2021-06-28 13:23:30|960.1|959.2|959.8|959|960.1|959.2|959.8|959|1119
1624886620000|2021-06-28 13:23:40|||||||||50
1624886640000|2021-06-28 13:24:00|959.7|958.8|959.3|958.3|959.7|958.8|959.3|958.2|1272
1624886670000|2021-06-28 13:24:30|959.2|958.2|959.1|958.1|959.2|958.2|959.1|958|0
1624886690000|2021-06-28 13:24:50|959|958|957.9|957.3|959|958|957.8|957.1|1835
1624886700000|2021-06-28 13:25:00|957.8|957.2|959.3|958.3|959.3|958.3|957.6|956.7|9553
1624886710000|2021-06-28 13:25:10|959.4|958.4|959.5|958.5|959.6|958.5|959.3|958.4|0
1624886740000|2021-06-28 13:25:40|||||||||17
1624886780000|2021-06-28 13:26:20|959.6|958.6|960|959.2|960|959.2|959.5|958.6|853
1624886790000|2021-06-28 13:26:30|960.2|959.3|960.3|959.6|960.4|959.6|960.2|959.3|882
1624886800000|2021-06-28 13:26:40||959.7||959.7||959.7||959.7|0
1624886810000|2021-06-28 13:26:50|960.5|959.8|960.7|959.9|960.8|960.3|960.5|959.8|750
1624886820000|2021-06-28 13:27:00|960.6|959.8|960.3|959.6|960.6|959.9|960.3|959.6|2
1624886830000|2021-06-28 13:27:10|960.4|960|960.9|960.4|961.2|961|960.4|959.7|3242
1624886840000|2021-06-28 13:27:20|960.8||961||961.2||960.7||325
1624886850000|2021-06-28 13:27:30|960.9|960.2|960.3|960|960.9|960.2|960.2|960|4338
1624886860000|2021-06-28 13:27:40|960.4||960.4||960.4||960.4||0
1624886870000|2021-06-28 13:27:50|960.3||960.1||960.3||960.1||1568
1624886880000|2021-06-28 13:28:00|960.3|960.1|961.1|960.4|961.2|960.5|960.3|960.1|8818
1624886900000|2021-06-28 13:28:20|961.3|960.5|961.7|960.8|961.8|960.8|961.3|960.5|831
1624886910000|2021-06-28 13:28:30|||||||||70
1624886920000|2021-06-28 13:28:40|962.1|960.9|961.8|961.1|962.2|961.3|961.6|960.9|4274
1624886940000|2021-06-28 13:29:00||960.9||960.9||960.9||960.9|0
1624886950000|2021-06-28 13:29:10|962.8|961.1|962.7|961.3|962.9|961.3|962.7|961.1|10000
1624886960000|2021-06-28 13:29:20|962.6|962|962.6|962|962.6|962|962.6|962|500
1624886970000|2021-06-28 13:29:30|962.5|961.8|962|961.3|962.5|961.8|961.6|960.9|4199
1624886990000|2021-06-28 13:29:50|961.9|961.2|961.9|961|961.9|961.2|961.9|961|0
1624887000000|2021-06-28 13:30:00|961.8|960.9|961.3|960.5|961.8|960.9|961.3|960.5|1308
1624887010000|2021-06-28 13:30:10||960.6||960.6||960.6||960.6|0
1624887030000|2021-06-28 13:30:30|961.2|960.5|961.6|960.8|961.6|960.8|961.2|960.5|658
1624887040000|2021-06-28 13:30:40|961.5|960.7|961.3|960.5|961.5|960.7|961.3|960.5|1108
1624887050000|2021-06-28 13:30:50|961.4|960.7|961.4|960.8|961.4|960.8|961.4|960.7|0
1624887060000|2021-06-28 13:31:00|961.3|960.7|961.1|960.5|961.3|960.7|960.8|960.5|1441
1624887070000|2021-06-28 13:31:10|961|960.3|959.7|958.9|961|960.3|959.7|958.7|2232
1624887090000|2021-06-28 13:31:30||959||959||959||959|0
1624887110000|2021-06-28 13:31:50|959.6|958.9|959.6|958.9|959.6|958.9|959.6|958.9|0
1624887120000|2021-06-28 13:32:00|959.7|959|959.7|959|959.7|959|959.7|959|250
1624887130000|2021-06-28 13:32:10|959.8|959.1|959.9|959.2|959.9|959.2|959.8|959.1|493
1624887140000|2021-06-28 13:32:20|959.8|959.1|959.3|958.3|959.8|959.1|959.3|958.3|1907
1624887150000|2021-06-28 13:32:30|959.2|958.2|959.1|958.2|959.2|958.2|959.1|958.1|0
1624887160000|2021-06-28 13:32:40|959|958.1|958.9|958|959|958.2|958.9|958|200
1624887170000|2021-06-28 13:32:50|959|958.2|958.9|958.2|959|958.2|958.9|958.1|1635
1624887180000|2021-06-28 13:33:00|958.5|958.3|959.9|958.9|960|958.9|958.5|958.2|1446
1624887200000|2021-06-28 13:33:20|960.1|959|960.7|959.9|960.8|959.9|960|959|1609
1624887210000|2021-06-28 13:33:30|961.2|959.8|961.1|960|961.3|961.1|961.1|959.8|5640
1624887220000|2021-06-28 13:33:40|961|959.9|960.5|959.7|961|960|960.5|959.6|1476
1624887230000|2021-06-28 13:33:50|960.2|959.6|960.2|959.6|960.2|959.6|960|959.3|3042
1624887240000|2021-06-28 13:34:00|960.1|960|960.2|959.5|960.2|960|960.1|959.4|427
1624887250000|2021-06-28 13:34:10|960.4|959.9|959.7|958.9|960.4|960.2|959.7|958.8|10432
1624887270000|2021-06-28 13:34:30|959.9||959.8||960||959.8||0
1624887280000|2021-06-28 13:34:40|959.9|959|960.7|959.9|960.8|959.9|959.9|959|2324
1624887290000|2021-06-28 13:34:50|960.8|960|961.2|960.7|961.4|960.7|960.8|960|3046
1624887300000|2021-06-28 13:35:00|961.4|960.8|961.8|960.9|961.9|961.1|961.4|960.8|923
1624887320000|2021-06-28 13:35:20|961.7|960.8|961.4|960.6|961.7|960.8|961.4|960.6|2262
1624887330000|2021-06-28 13:35:30|961.3|960.4|961.2|960.3|961.3|960.4|961.2|960.2|1559
1624887340000|2021-06-28 13:35:40||960.2||960.2||960.3||960.2|0
1624887350000|2021-06-28 13:35:50|961.1|960|960.8|959.9|961.1|960|960.8|959.9|739
1624887360000|2021-06-28 13:36:00|960.7|959.8|960.6|959.7|960.7|959.8|960.6|959.6|2000
1624887370000|2021-06-28 13:36:10|960.5|959.6|960.2|959|960.5|959.6|960.2|959|334
1624887390000|2021-06-28 13:36:30||959.2||959.2||959.2||959.2|0
1624887400000|2021-06-28 13:36:40|960.1|959.6|959.6|958.9|960.1|959.8|959.4|958.8|7733
1624887420000|2021-06-28 13:37:00|959.5|958.8|959.5|958.8|959.5|958.8|959.5|958.6|0
1624887440000|2021-06-28 13:37:20|959.2|958.5|959.1|958.1|959.2|958.5|959.1|958|1204
1624887460000|2021-06-28 13:37:40|959|958.2|960.2|959.5|960.2|959.5|959|958.2|8654
1624887480000|2021-06-28 13:38:00|960.1|959.4|960.1|959.2|960.1|959.4|960.1|959.2|0
1624887500000|2021-06-28 13:38:20|960|959.3|960.1|959.2|960.2|959.6|959.9|959.2|883
1624887510000|2021-06-28 13:38:30||959.3||959.4||959.5||959.3|715
1624887530000|2021-06-28 13:38:50|960.2|959.5|960.4|959.5|960.5|959.5|960.2|959.4|0
1624887540000|2021-06-28 13:39:00|960.1|959.4|960.4|959.6|960.5|959.7|959.8|959.2|1637
1624887560000|2021-06-28 13:39:20|960.7|959.7|960.7|960.1|960.8|960.1|960.4|959.7|456
1624887570000|2021-06-28 13:39:30|960.6|959.9|960.5|959.8|960.6|960.1|960.5|959.8|787
1624887580000|2021-06-28 13:39:40|960.7|959.9|960.5|959.9|960.7|959.9|960.5|959.9|50
1624887590000|2021-06-28 13:39:50|960.3|959.8|960.1|959.6|960.3|960|960|959.6|549
1624887600000|2021-06-28 13:40:00|960|959.7|960.1|959.6|960.1|960|959.9|959.6|4206
1624887610000|2021-06-28 13:40:10|960|959.7|959.6|959|960.1|959.8|959.6|959|8402
1624887620000|2021-06-28 13:40:20|959|958.9|959.6|958.9|959.6|958.9|959|958.7|2000
1624887630000|2021-06-28 13:40:30|959.7||959.7||959.7||959.7||0
1624887640000|2021-06-28 13:40:40|959.9|959.2|959.9|959.3|959.9|959.3|959.9|959.2|951
1624887650000|2021-06-28 13:40:50|960.1|959.4|960.1|959.5|960.1|959.7|960.1|959.4|306
1624887660000|2021-06-28 13:41:00|960|959.4|960|959.4|960|959.4|960|959.4|0
1624887670000|2021-06-28 13:41:10|959.9|959.3|959.4|958.7|959.9|959.3|959.4|958.7|575
1624887680000|2021-06-28 13:41:20||958.6||958.6||958.6||958.6|0
1624887690000|2021-06-28 13:41:30|959.3|958.5|958.3|957.7|959.3|958.5|958.3|957.7|1648
1624887700000|2021-06-28 13:41:40|958.2|957.8|958.2|957.5|958.2|957.8|958.2|957.5|900
1624887710000|2021-06-28 13:41:50|958.1|957.4|958.1|957.4|958.1|957.4|958.1|957.4|800
1624887720000|2021-06-28 13:42:00|958|957.3|958.7|958.4|958.8|958.4|957.5|956.9|4722
1624887730000|2021-06-28 13:42:10|958.6|958.5|958.6|958.4|959|958.5|958.6|958.4|2700
1624887740000|2021-06-28 13:42:20|958.9|958.5|958.9|958.4|959|958.6|958.9|958.4|829
1624887750000|2021-06-28 13:42:30|959|958.5|959.3|959|959.7|959.3|959|958.5|4227
1624887760000|2021-06-28 13:42:40|959.5||959.6||959.7||959.5||0
1624887770000|2021-06-28 13:42:50|||||||||95
1624887780000|2021-06-28 13:43:00|959.5|958.9|959.4|958.7|959.5|958.9|959.4|958.7|1014
1624887790000|2021-06-28 13:43:10|959.5|958.8|959.6|958.8|959.9|958.8|959.5|958.8|0
1624887810000|2021-06-28 13:43:30|959.5||959.5||959.5||959.5||0
1624887820000|2021-06-28 13:43:40|959.4|958.7|959.5|958.8|959.5|958.8|959.4|958.5|1408
1624887830000|2021-06-28 13:43:50|959.6|958.9|960|959.4|960.1|959.6|959.6|958.9|2177
1624887840000|2021-06-28 13:44:00|960.1|959.5|960.3|959.5|960.3|959.5|960.1|959.5|0
1624887850000|2021-06-28 13:44:10|960.2||960.2||960.2||960.2||0
1624887860000|2021-06-28 13:44:20|960.3||960.3||960.5||960.3||200
1624887870000|2021-06-28 13:44:30|960.4|959.6|960.4|959.7|960.5|959.7|960.4|959.6|0
1624887880000|2021-06-28 13:44:40|960.5|959.8|960|959.3|960.5|960.1|959.7|959.2|1244
1624887900000|2021-06-28 13:45:00|960.1||960||960.3||960||0
1624887910000|2021-06-28 13:45:10|959.9||959.8||959.9||959.8||162
1624887920000|2021-06-28 13:45:20|959.7|959.2|959.6|959.1|959.7|959.3|959.5|958.7|2263
1624887930000|2021-06-28 13:45:30|||||||||100
1624887940000|2021-06-28 13:45:40||959.5||959.2||959.5||959.1|521
1624887950000|2021-06-28 13:45:50|959.7|959.3|959.8|959.3|959.8|959.6|959.7|959.3|979
1624887970000|2021-06-28 13:46:10|959.9|959.4|960.4|959.8|960.7|960.1|959.8|959.4|2050
1624887980000|2021-06-28 13:46:20||959.9||959.9||959.9||959.9|0
1624887990000|2021-06-28 13:46:30|960.3|959.8|960.3|959.8|960.3|959.8|960.3|959.8|0
1624888000000|2021-06-28 13:46:40|960.2|960|960.3|959.8|960.4|960|960|959.8|2000
1624888010000|2021-06-28 13:46:50||959.7||959.7||959.7||959.7|0
1624888020000|2021-06-28 13:47:00|960.2|959.6|960.2|959.6|960.2|960|960.1|959.5|217
1624888040000|2021-06-28 13:47:20|960.1|959.5|960.1|959.4|960.1|959.5|960.1|959.3|0
1624888050000|2021-06-28 13:47:30|960|959.5|959.8|959.1|960|959.5|959.8|959.1|4231
1624888060000|2021-06-28 13:47:40||959.2||959.2||959.2||959.2|88
1624888080000|2021-06-28 13:48:00|959.6||959.4||959.6||959.4||367
1624888090000|2021-06-28 13:48:10|959.3|959.3|959.6|959.2|959.9|959.3|959.3|959.2|4527
1624888100000|2021-06-28 13:48:20|959.5|959.3|959.6|959.1|959.6|959.3|959.4|959.1|207
1624888110000|2021-06-28 13:48:30|959.5||959.5||959.5||959.5||0
1624888120000|2021-06-28 13:48:40|959.8|959.2|959.7|959.1|959.8|959.3|959.7|959.1|1742
1624888140000|2021-06-28 13:49:00|959.6|959|959.7|959.1|960.1|959.3|959.5|959|3341
1624888150000|2021-06-28 13:49:10|959.6|959|959.5|959|959.6|959|959.5|959|922
1624888160000|2021-06-28 13:49:20|959.4|958.8|959.3|958.8|959.4|958.8|959.3|958.8|3010
1624888170000|2021-06-28 13:49:30|959.4|958.9|959.4|958.9|959.5|958.9|959.4|958.9|0
1624888190000|2021-06-28 13:49:50|959.3|958.8|959.1|958.6|959.3|958.8|959|958.6|1359
1624888200000|2021-06-28 13:50:00|959|958.5|958.7|958.1|959|958.5|958.7|958.1|220
1624888210000|2021-06-28 13:50:10|958.6|958|958.5|957.9|958.6|958|958.5|957.9|1000
1624888220000|2021-06-28 13:50:20|958.4|957.8|958.2|957.7|958.4|957.8|958.2|957.7|0
1624888230000|2021-06-28 13:50:30||957.6||957.5||958||957.5|413
1624888260000|2021-06-28 13:51:00|958.1|957.4|957.7|957.4|958.1|957.5|957.6|957.3|888
1624888270000|2021-06-28 13:51:10|957.8|957.5|959.8|959.3|960.1|959.5|957.8|957.5|15004
1624888280000|2021-06-28 13:51:20|959.7|959.2|959.6|959.1|960.1|959.5|959.4|959|3400
1624888290000|2021-06-28 13:51:30|959.5||959.6||959.6||959.5||0
1624888300000|2021-06-28 13:51:40|959.5|959|958.9|958.4|959.5|959|958.9|958.4|3437
1624888310000|2021-06-28 13:51:50|958.8|958.3|958.6|958.1|959|958.3|958.6|958.1|900
1624888320000|2021-06-28 13:52:00|958.7|958.2|959.2|958.7|959.3|958.9|958.7|958.1|4345
1624888330000|2021-06-28 13:52:10|959.4|958.8|959.4|958.9|959.7|958.9|959.4|958.8|0
1624888340000|2021-06-28 13:52:20|959.6|959|959.8|959.1|960.1|959.5|959.4|959|2437
1624888360000|2021-06-28 13:52:40|959.7|959|959.2|958.5|959.7|959|959.2|958.5|2261
1624888370000|2021-06-28 13:52:50|959|958.3|958.9|958.3|959|958.3|958.7|958.2|0
1624888380000|2021-06-28 13:53:00|959||958.9||959||958.9||0
1624888400000|2021-06-28 13:53:20||958.4||958.4||958.4||958.4|0
1624888410000|2021-06-28 13:53:30||958.3||958.3||958.3||958.3|0
1624888420000|2021-06-28 13:53:40|959.1|958.4|959.2|958.7|959.2|958.7|959.1|958.4|250
1624888430000|2021-06-28 13:53:50|959.1|958.6|959.5|958.9|959.7|959.2|959.1|958.5|1371
1624888440000|2021-06-28 13:54:00|959.4|958.8|959.4|959.1|959.4|959.1|959.4|958.8|0
1624888450000|2021-06-28 13:54:10|959.3|958.9|958.9|958.4|959.3|958.9|958.9|958.3|191
1624888460000|2021-06-28 13:54:20|958.8|958.6|958.7|958.3|958.9|958.6|958.6|958.2|1046
1624888480000|2021-06-28 13:54:40|959|958.4|959.1|958.5|959.1|958.5|959|958.4|919
1624888490000|2021-06-28 13:54:50|959.2|958.7|959.1|958.6|959.2|958.8|959.1|958.5|550
1624888510000|2021-06-28 13:55:10|959.2|958.7|959.4|959.1|959.9|959.3|959.2|958.7|1649
1624888520000|2021-06-28 13:55:20||959||959.1||959.1||958.9|0
1624888530000|2021-06-28 13:55:30|959.3|959|959.3|958.6|959.4|959|959.1|958.5|1358
1624888540000|2021-06-28 13:55:40|959.4|959|960|959.4|960.1|959.5|959.3|959|427
1624888550000|2021-06-28 13:55:50|960.1|960.2|960.3|960|960.4|960.2|960.1|959.9|2225
1624888560000|2021-06-28 13:56:00|960.4|960.1|960|959.5|960.7|960.2|960|959.5|791
1624888570000|2021-06-28 13:56:10|960.1|959.6|960|959.4|960.1|959.6|959.9|959.3|0
1624888580000|2021-06-28 13:56:20|960.1||959.9||960.1||959.9||0
1624888590000|2021-06-28 13:56:30|960||960||960||960||450
1624888600000|2021-06-28 13:56:40|960.1|959.5|960.2|959.8|960.2|959.8|960.1|959.5|300
1624888610000|2021-06-28 13:56:50||959.9||960.1||960.1||959.9|1610
1624888620000|2021-06-28 13:57:00|960.1|960|960.1|959.6|960.1|960|960.1|959.6|748
1624888630000|2021-06-28 13:57:10|960|959.5|959.8|959.4|960|959.7|959.8|959.4|3
1624888640000|2021-06-28 13:57:20||959.3||959.3||959.3||959.3|0
1624888650000|2021-06-28 13:57:30|959.7|959.2|959.9|959.3|959.9|959.3|959.5|959.2|1440
1624888660000|2021-06-28 13:57:40|959.6|959.2|959.5|959.2|959.6|959.4|959.4|959.2|2075
1624888670000|2021-06-28 13:57:50|959.4|959.3|959.6|959.3|959.7|959.3|959.3|959.3|877
1624888680000|2021-06-28 13:58:00|959.5|959.2|959|958.7|959.5|959.2|959|958.7|10513
1624888690000|2021-06-28 13:58:10|958.9|958.1|958.2|957.6|958.9|958.2|958.2|957.6|12434
1624888700000|2021-06-28 13:58:20||957.5||957.5||957.6||957.5|0
1624888710000|2021-06-28 13:58:30|958.1|957.4|958.2|957.7|958.2|958|958|957.3|2852
1624888730000|2021-06-28 13:58:50|958.1|957.6|958.1|957.5|958.1|957.6|958.1|957.5|0
1624888740000|2021-06-28 13:59:00|958|957.4|958.1|957.7|958.2|957.8|957.9|957.4|950
1624888750000|2021-06-28 13:59:10|958.2|957.8|958.4|958.2|958.5|958.3|958.2|957.7|3434
1624888760000|2021-06-28 13:59:20|958.3|958|958.6|957.9|958.7|958|958|957.4|15068
1624888770000|2021-06-28 13:59:30|958.5||958.5||958.5||958.5||0
1624888780000|2021-06-28 13:59:40|958.4|957.8|958.4|957.9|958.4|957.9|958.4|957.7|0
1624888790000|2021-06-28 13:59:50|958.3||958.4||958.5||958.2||426
1624888800000|2021-06-28 14:00:00|958.3|957.8|958.6|958.1|958.8|958.2|958|957.3|4575
1624888810000|2021-06-28 14:00:10|958.7|958.2|958.4|958.2|959.1|958.4|958.4|958.1|1279
1624888820000|2021-06-28 14:00:20|958.7|958.3|958.7|958.1|958.9|958.3|958.4|958.1|2749
1624888830000|2021-06-28 14:00:30|958.8|958.2|958.2|957.7|958.9|958.2|958.2|957.7|2238
1624888840000|2021-06-28 14:00:40|958.1|957.6|957.8|957.3|958.3|957.8|957.8|957.3|1454
1624888860000|2021-06-28 14:01:00|957.7|957.4|956.9|956.7|957.8|957.4|956.9|956.7|2186
1624888870000|2021-06-28 14:01:10|956.8|956.4|956.8|956.3|956.8|956.4|956.7|956.2|500
1624888880000|2021-06-28 14:01:20|956.9|957.1|957.5|957|957.5|957.1|956.8|956.3|5358
1624888890000|2021-06-28 14:01:30|957.4|956.9|957.8|957.3|957.9|957.3|957.4|956.8|1050
1624888900000|2021-06-28 14:01:40|957.6|957.2|957.6|957.2|957.6|957.2|957.5|957.2|0
1624888910000|2021-06-28 14:01:50|957.5||957.5||957.6||957.5||415
1624888920000|2021-06-28 14:02:00|957.4|956.9|956.8|956.3|957.4|956.9|956.8|956.3|1313
1624888930000|2021-06-28 14:02:10|956.9|956.4|956.8|956.2|956.9|956.4|956.8|956.2|1000
1624888940000|2021-06-28 14:02:20|960.1|960|958|957.2|960.1|960|958|956.3|56533
1624888950000|2021-06-28 14:02:30|957.9|957.1|957.7|957.1|957.9|957.1|957.7|957|0
1624888970000|2021-06-28 14:02:50|957.9|957.2|956.9|956.2|957.9|957.3|956.9|956.2|4492
1624888980000|2021-06-28 14:03:00|956.8|956|956.3|955.8|956.8|956|956.3|955.8|2306
1624889000000|2021-06-28 14:03:20|956.4|955.9|956.5|956|956.7|956.5|956.4|955.9|1385
1624889010000|2021-06-28 14:03:30|956.4|955.9|956.5|955.9|956.5|955.9|956.4|955.8|0
1624889030000|2021-06-28 14:03:50|956.7|956|957|956.4|957.1|956.5|956.7|956|2653
1624889040000|2021-06-28 14:04:00|957.1|956.3|957.2|956.5|957.5|957|957.1|956.1|1000
1624889060000|2021-06-28 14:04:20|957.4|957|957.6|957.1|957.6|957.1|957.4|957|0
1624889070000|2021-06-28 14:04:30|957.5|957|957.5|957|957.5|957|957.5|957|0
1624889080000|2021-06-28 14:04:40|957.6|957.1|957.9|957.1|958|957.1|957.6|957.1|1000
1624889090000|2021-06-28 14:04:50|957.8|957|957.5|956.8|957.8|957|957.5|956.7|333
1624889110000|2021-06-28 14:05:10|957.4|957|957.3|956.6|957.4|957|957.3|956.5|852
1624889120000|2021-06-28 14:05:20|957.4|956.5|957.4|956.5|958|957|957.3|956.4|6596
1624889130000|2021-06-28 14:05:30|957.3|956.9|957.2|956.9|957.4|957.1|957|956.9|7284
1624889160000|2021-06-28 14:06:00|957.3|957|957|956.6|957.4|957.1|957|956.6|1261
1624889170000|2021-06-28 14:06:10|956.9||956.9||957.1||956.9||0
1624889180000|2021-06-28 14:06:20|956.8|956.7|956.8|956.5|957.1|956.7|956.8|956.5|1632
1624889190000|2021-06-28 14:06:30|957.1|957|957.1|956.6|957.1|957|956.8|956.5|81
1624889210000|2021-06-28 14:06:50|957.3|956.7|957.2|956.6|957.3|956.8|957.2|956.5|2000
1624889230000|2021-06-28 14:07:10|957.3||957.3||957.3||957.2||0
1624889240000|2021-06-28 14:07:20|957.2|957.1|957.1|956.5|957.3|957.1|957.1|956.5|970
1624889260000|2021-06-28 14:07:40|957.2|956.6|957.2|956.6|957.2|956.6|957.2|956.6|0
1624889270000|2021-06-28 14:07:50|957.1|956.5|957.1|956.5|957.1|956.5|957.1|956.5|0
1624889290000|2021-06-28 14:08:10||957||956.5||957||956.5|50
1624889300000|2021-06-28 14:08:20|957||957||957||957||400
1624889310000|2021-06-28 14:08:30||956.4||956.3||956.4||956.3|11
1624889330000|2021-06-28 14:08:50|956.9|956.2|956.6|955.8|956.9|956.2|956.6|955.8|70
1624889340000|2021-06-28 14:09:00|956|956|956.6|955.4|956.7|956.6|955.9|955.2|5830
1624889350000|2021-06-28 14:09:10||955.6||955.9||955.9||955.6|980
1624889360000|2021-06-28 14:09:20||955.8||955.8||955.8||955.8|0
1624889370000|2021-06-28 14:09:30||955.9||955.9||955.9||955.9|10
1624889380000|2021-06-28 14:09:40||955.8||955.9||955.9||955.8|450
1624889420000|2021-06-28 14:10:20|956.5|955.8|956.3|955.6|956.5|955.8|956.3|955.6|2312
1624889430000|2021-06-28 14:10:30|956.4|955.8|956.5|955.8|956.6|955.9|956.4|955.8|1000
1624889440000|2021-06-28 14:10:40|956.4|955.7|956.3|955.6|956.4|955.7|956.3|955.6|790
1624889460000|2021-06-28 14:11:00|956.2|955.5|956.1|955.3|956.2|955.5|955.9|955.2|609
1624889470000|2021-06-28 14:11:10|955.9||955.9||955.9||955.9||100
1624889480000|2021-06-28 14:11:20|956.1||955.9||956.2||955.9||0
1624889490000|2021-06-28 14:11:30|955.8|955.2|955.9|955.4|955.9|955.4|955.8|955.2|2000
1624889510000|2021-06-28 14:11:50|955.8|955.3|955.9|955.3|955.9|955.3|955.8|955.2|0
1624889520000|2021-06-28 14:12:00|955.8||955.9||955.9||955.8||0
1624889530000|2021-06-28 14:12:10|955.8|955.4|955.7|955.2|956.4|955.6|955.7|955.2|525
1624889540000|2021-06-28 14:12:20|955.9|955.3|955.7|955.3|956.2|955.5|955.7|955.2|3100
1624889550000|2021-06-28 14:12:30||955.2||955.2||955.2||955.2|0
1624889560000|2021-06-28 14:12:40|955.6|955.1|955.3|955|955.6|955.1|955.3|955|785
1624889570000|2021-06-28 14:12:50|955.4|955.1|955.3|955|955.4|955.2|955.1|955|7402
1624889590000|2021-06-28 14:13:10|||||||||12
1624889600000|2021-06-28 14:13:20|955.2|955.1|955.2|955|955.3|955.1|954.8|954.6|9204
1624889610000|2021-06-28 14:13:30|955.1|954.9|956.5|956|956.6|956.1|955.1|954.6|17518
1624889620000|2021-06-28 14:13:40|956.4|955.9|956.3|955.7|956.4|956|956.3|955.6|2253
1624889650000|2021-06-28 14:14:10|956.5|955.8|956.9|956.3|957.2|956.7|956.5|955.8|6582
1624889660000|2021-06-28 14:14:20|957|956.4|957.1|956.3|957.4|956.6|957|956.3|500
1624889670000|2021-06-28 14:14:30|957|956.2|956.9|956.1|957|956.2|956.9|956.1|562
1624889680000|2021-06-28 14:14:40||956.2||956.2||956.2||956.2|0
1624889700000|2021-06-28 14:15:00|956.8||956.8||956.9||956.8||150
1624889710000|2021-06-28 14:15:10|956.7|956.1|956.6|956|956.7|956.1|956.6|955.9|0
1624889720000|2021-06-28 14:15:20|956.5|956.3|956.7|956.5|956.7|956.5|956.5|956.3|1834
1624889730000|2021-06-28 14:15:30|956.8|956.6|956.8|956.5|956.8|956.6|956.7|956.5|1312
1624889750000|2021-06-28 14:15:50|956.7|956.1|956.9|956.7|956.9|956.7|956.7|955.9|11032
1624889760000|2021-06-28 14:16:00|956.8||956.8||956.8||956.8||0
1624889780000|2021-06-28 14:16:20|957.1|957|957.3|956.7|957.4|957|956.8|956.7|5994
1624889790000|2021-06-28 14:16:30|957.2|956.6|956.3|955.7|957.2|956.6|956.3|955.7|2344
1624889800000|2021-06-28 14:16:40|956|955.8|956.3|955.9|956.3|955.9|956|955.8|5595
1624889820000|2021-06-28 14:17:00|956.2|955.8|956.2|956|956.6|956|956.2|955.7|378
1624889830000|2021-06-28 14:17:10|956.5|956.1|956.5|956|957|956.3|956.5|956|2154
1624889850000|2021-06-28 14:17:30|956.4||956.4||956.4||956.4||0
1624889870000|2021-06-28 14:17:50|956.3|955.9|956.1|955.9|956.3|955.9|956.1|955.6|525
1624889910000|2021-06-28 14:18:30|956|955.7|956.1|955.6|956.1|955.7|956|955.6|920
1624889940000|2021-06-28 14:19:00|956|955.5|955.4|955|956|955.5|955.4|955|3548
1624889950000|2021-06-28 14:19:10|955.3|954.8|955|954.6|955.3|954.8|954.9|954.6|2500
1624889960000|2021-06-28 14:19:20|954.9|954.5|954.5|954.1|954.9|954.5|954.5|954.1|712
1624889970000|2021-06-28 14:19:30|954.4|954.2|954.9|954.4|955|954.5|954.4|954.2|3940
1624889990000|2021-06-28 14:19:50||954.2||954.3||954.3||954.2|0
1624890000000|2021-06-28 14:20:00|954.8|954.2|954.7|954.2|954.8|954.2|954.7|954.2|0
1624890010000|2021-06-28 14:20:10|954.6|954.1|954.1|953.6|954.6|954.1|954|953.6|4365
1624890020000|2021-06-28 14:20:20|954.2|953.7|953.9|953.4|954.2|953.7|953.5|953.3|4044
1624890030000|2021-06-28 14:20:30||953.3||953.3||953.3||953.2|0
1624890040000|2021-06-28 14:20:40||953.2||953.2||953.2||953.2|0
1624890050000|2021-06-28 14:20:50|953.8|953.1|953.7|953|953.8|953.1|953.7|953|1035
1624890060000|2021-06-28 14:21:00|953.6||953.5||953.6||953.5||1071
1624890070000|2021-06-28 14:21:10|||||||||500
1624890080000|2021-06-28 14:21:20|953.4|952.8|954|953.1|956.2|954.5|953.1|952.5|33361
1624890090000|2021-06-28 14:21:30|953.5|953|952.6|952.3|953.5|953|952.5|952.2|2658
1624890100000|2021-06-28 14:21:40||952.4||952.2||952.4||952.2|1212
1624890110000|2021-06-28 14:21:50|952.3|952.3|952.2|951.8|952.3|952.4|952.1|951.8|14338
1624890120000|2021-06-28 14:22:00|952.1|951.6|951.5|950.9|952.3|951.6|951.5|950.7|15773
1624890130000|2021-06-28 14:22:10|951.6|951|951.4|950.9|951.7|951|951.4|950.9|515
1624890140000|2021-06-28 14:22:20|951.5|951|951.5|951.1|951.5|951.3|951.4|951|375
1624890150000|2021-06-28 14:22:30|951.7|951.2|951.8|951.1|951.9|951.2|951.7|951|98
1624890160000|2021-06-28 14:22:40|951.2|951.2|951.7|951.2|951.8|951.2|951.2|951.2|4000
1624890170000|2021-06-28 14:22:50|951.6|951.1|951.1|950.5|951.6|951.1|951.1|950.5|2472
1624890180000|2021-06-28 14:23:00|951|950.3|950.9|950.4|951|950.4|950.9|950.3|0
1624890190000|2021-06-28 14:23:10|950.8|950.3|951|950.6|951.2|951|950.7|950.1|10583
1624890200000|2021-06-28 14:23:20|950.9|950.5|950.5|950.1|950.9|950.5|950.5|950.1|2987
1624890210000|2021-06-28 14:23:30|950.3|950|950.3|950|950.3|950|950.3|950|503
1624890220000|2021-06-28 14:23:40|950.4|950.1|950.6|950.2|951.2|950.5|950.4|950.1|4214
1624890230000|2021-06-28 14:23:50|950.5|950.3|950.5|950|950.6|950.3|950.4|950|2118
1624890240000|2021-06-28 14:24:00|950.6|950.1|950.5|950|950.8|950.2|950.5|950|28839
1624890250000|2021-06-28 14:24:10|950.3|950.1|950.3|950.1|950.3|950.1|950.2|950|446
1624890260000|2021-06-28 14:24:20|950.2|950|951.7|951|951.8|951|950.2|950|62323
1624890270000|2021-06-28 14:24:30|951.6|950.9|951.5|950.7|951.6|950.9|951.5|950.7|1239
1624890280000|2021-06-28 14:24:40|951.4|950.6|951.2|950.5|951.4|950.6|951.2|950.5|2092
1624890290000|2021-06-28 14:24:50|951.1|950.4|951|950.4|951.1|950.4|951|950.3|1814
1624890300000|2021-06-28 14:25:00|951.1|950.5|950.6|950.2|951.1|950.5|950.6|950.2|5351
1624890310000|2021-06-28 14:25:10||950.3||950.2||950.3||950.2|1000
1624890320000|2021-06-28 14:25:20|950.7|950.3|950.6|950.1|950.7|950.4|950.5|950|2581
1624890330000|2021-06-28 14:25:30|950.7|950.2|950.6|950.3|950.8|950.4|950.6|950.1|1828
1624890340000|2021-06-28 14:25:40|950.8|950.4|951.1|950.7|951.4|950.8|950.8|950.4|10764
1624890350000|2021-06-28 14:25:50|951|950.6|950.7|950.1|951.1|950.6|950.2|950.1|26377
1624890360000|2021-06-28 14:26:00|950.8|950.2|950.9|950.4|951.1|950.4|950.8|950.2|10250
1624890370000|2021-06-28 14:26:10|950.8|950.2|950.9|950.3|950.9|950.3|950.8|950.2|2061
1624890380000|2021-06-28 14:26:20|951|950.4|951.1|950.8|951.1|950.9|950.9|950.4|5446
1624890390000|2021-06-28 14:26:30||950.7||950.8||950.8||950.7|0
1624890400000|2021-06-28 14:26:40||950.7||950.7||950.7||950.7|0
1624890410000|2021-06-28 14:26:50||950.8||950.8||950.8||950.8|0
1624890420000|2021-06-28 14:27:00|951.5|950.9|951.6|951|951.7|951.1|951|950.9|7742
1624890430000|2021-06-28 14:27:10|951.5||951.7||951.8||951.5||260
1624890440000|2021-06-28 14:27:20||951.1||951.1||951.1||950.9|3
1624890450000|2021-06-28 14:27:30|951.8||951.7||951.8||951.7||0
1624890460000|2021-06-28 14:27:40|951.6|951|951|950.7|951.6|951|950.9|950.7|1278
1624890470000|2021-06-28 14:27:50|950.9|950.5|950.9|950.3|950.9|950.5|950.9|950.3|304
1624890480000|2021-06-28 14:28:00|950.8|950|950.7|950.1|950.8|950.3|950.7|950|3500
1624890490000|2021-06-28 14:28:10|951|950.2|950.8|950.2|951.1|951|950.8|950.2|12217
1624890510000|2021-06-28 14:28:30|950.7|950.3|950.9|950.2|951.3|951.2|950.7|950.1|12144
1624890520000|2021-06-28 14:28:40|950.8||950.7||950.8||950.7||400
1624890530000|2021-06-28 14:28:50|950.6|950.1|950.6|950.1|950.6|950.1|950.6|950.1|250
1624890550000|2021-06-28 14:29:10|950.5|950|950.5|950|950.5|950.1|950.5|950|903
1624890560000|2021-06-28 14:29:20||950.1||950||950.1||950|0
1624890570000|2021-06-28 14:29:30|950.8|950.1|950.3|950|950.8|950.3|950.3|950|4710
1624890580000|2021-06-28 14:29:40|950.5|950.1|950.5|950.3|950.5|950.3|950.5|950.1|142
1624890590000|2021-06-28 14:29:50||950.2||950.1||950.2||950|100
1624890600000|2021-06-28 14:30:00|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|0
1624890610000|2021-06-28 14:30:10||950.3||950.1||950.3||950.1|721
1624890620000|2021-06-28 14:30:20||950||950.1||950.1||950|150
1624890630000|2021-06-28 14:30:30|950.6|950.2|950.5|950|950.6|950.3|950.5|950|1747
1624890640000|2021-06-28 14:30:40|950.9|950.1|950.6|950.1|950.9|950.1|950.6|950.1|4500
1624890650000|2021-06-28 14:30:50|951.3|950.2|950.8|950.3|951.3|950.6|950.8|950.2|10517
1624890680000|2021-06-28 14:31:20|950.7|950.2|950.2|950|950.7|950.2|950.2|950|33883
1624890690000|2021-06-28 14:31:30|950.3||950.2||950.4||950.2||23757
1624890700000|2021-06-28 14:31:40|950.1|950.1|950.4|950.1|950.4|950.3|950.1|950|6505
1624890720000|2021-06-28 14:32:00||950||950||950||950|0
1624890730000|2021-06-28 14:32:10||950.1||950.1||950.1||950.1|0
1624890740000|2021-06-28 14:32:20||950.2||950.1||950.2||950.1|0
1624890750000|2021-06-28 14:32:30|950.5|950|950.4|950|950.5|950|950.4|950|520
1624890760000|2021-06-28 14:32:40|950.5|950.4|950.3|950|950.5|950.4|950.1|950|83496
1624890770000|2021-06-28 14:32:50|950.2||950.2||950.3||950.2||8114
1624890780000|2021-06-28 14:33:00|950.3|950.1|950.5|950.2|950.5|950.2|950.3|950.1|1075
1624890790000|2021-06-28 14:33:10|950.6|950.3|950.7|950.3|950.8|950.3|950.6|950.3|1050
1624890800000|2021-06-28 14:33:20|950.6|950|950.2|950|950.6|950|950.2|950|3461
1624890810000|2021-06-28 14:33:30|950.1|950.1|950.7|950.1|950.7|950.1|950.1|950.1|4620
1624890820000|2021-06-28 14:33:40|950.6||950.6||950.6||950.6||0
1624890830000|2021-06-28 14:33:50|950.4|950.2|950.4|950.2|950.6|950.2|950.4|950.2|564
1624890840000|2021-06-28 14:34:00||950.1||950||950.1||950|0
1624890850000|2021-06-28 14:34:10|950.3|950.1|950.6|950.3|951.1|950.5|950.3|950|4788
1624890870000|2021-06-28 14:34:30|950.5|950.2|950.4|950.1|950.6|950.2|950.4|950.1|850
1624890880000|2021-06-28 14:34:40|950.3|950.2|950.4|950.2|950.6|950.3|950.3|950.2|1707
1624890890000|2021-06-28 14:34:50||950.1||950.1||950.2||950.1|1925
1624890900000|2021-06-28 14:35:00|950.3||950.4||950.4||950.3||700
1624890910000|2021-06-28 14:35:10|950.3||950.3||950.4||950.2||9405
1624890920000|2021-06-28 14:35:20|950.2||950.2||950.2||950.2||0
1624890930000|2021-06-28 14:35:30|950.1||950.1||950.1||950.1||0
1624890940000|2021-06-28 14:35:40|950.2|950|950.2|950|950.2|950.1|950.1|950|30665
1624890950000|2021-06-28 14:35:50|950.3|950.1|950.3|950|950.3|950.1|950.1|950|13099
1624890960000|2021-06-28 14:36:00|950.2|950.1|950.3|950|950.3|950.1|950.1|950|0
1624890970000|2021-06-28 14:36:10|950.2||950.1||950.2||950.1||6585
1624890980000|2021-06-28 14:36:20|||||||||11402
1624891000000|2021-06-28 14:36:40|950.2||950.1||950.2||950.1||2182
1624891010000|2021-06-28 14:36:50|||||||||13177
1624891020000|2021-06-28 14:37:00|||||||||822
1624891030000|2021-06-28 14:37:10|950.2|950.1|950.2|950|950.2|950.1|950.1|950|9181
1624891040000|2021-06-28 14:37:20|950.4|950.1|950.4|950|950.8|950.1|950.2|950|4873
1624891050000|2021-06-28 14:37:30|950.5|950.1|950.5|950.1|950.5|950.1|950.5|950.1|0
1624891060000|2021-06-28 14:37:40|950.4||950.4||950.4||950.4||0
1624891070000|2021-06-28 14:37:50|950.3||950.4||950.4||950.3||0
1624891080000|2021-06-28 14:38:00|950.3|950.2|950.4|950.2|950.4|950.2|950.3|950.2|0
1624891090000|2021-06-28 14:38:10|950.3|950.3|950.5|950.1|950.9|950.5|950.3|950.1|4672
1624891100000|2021-06-28 14:38:20|950.2|950.2|950.2|950.1|950.2|950.2|950.2|950.1|1337
1624891110000|2021-06-28 14:38:30|950.4|950.2|950.4|950.1|950.5|950.2|950.4|950.1|2769
1624891130000|2021-06-28 14:38:50|950.6|950.5|950.3|950.2|950.6|950.5|950.3|950.1|4000
1624891140000|2021-06-28 14:39:00||950.1||950.1||950.1||950.1|0
1624891150000|2021-06-28 14:39:10|950.2|950|950.3|950.1|950.4|950.2|950.1|950|3123
1624891160000|2021-06-28 14:39:20||950||950||950||950|430
1624891170000|2021-06-28 14:39:30|950.2|950.1|950.2|950|950.3|950.1|950.2|950|911
1624891180000|2021-06-28 14:39:40|950.3|950.1|950.5|950.2|950.7|950.3|950.3|950.1|2134
1624891190000|2021-06-28 14:39:50|950.2|950.1|950.7|950.2|950.7|950.2|950.2|950|7280
1624891200000|2021-06-28 14:40:00|950.8|950.3|950.9|950.5|951.1|950.6|950.7|950.3|344
1624891210000|2021-06-28 14:40:10|951|950.6|951|950.6|951|950.6|951|950.6|0
1624891220000|2021-06-28 14:40:20|951.2|950.7|951.3|951|951.7|951.2|951.2|950.7|1728
1624891230000|2021-06-28 14:40:30|951.4|950.9|951.3|950.9|951.4|950.9|951.3|950.8|1010
1624891240000|2021-06-28 14:40:40|951.4|950.8|951.2|950.8|951.4|950.8|951.2|950.8|1000
1624891250000|2021-06-28 14:40:50|951.1|950.7|950.8|950.5|951.1|950.7|950.8|950.4|1954
1624891260000|2021-06-28 14:41:00|950.7|950.4|951|950.5|951|950.7|950.6|950.3|2667
1624891270000|2021-06-28 14:41:10|951.2|951.1|951|950.7|951.2|951.1|951|950.5|1000
1624891280000|2021-06-28 14:41:20|951.2|950.8|951.1|950.7|951.6|951|951.1|950.7|3074
1624891290000|2021-06-28 14:41:30|951.2||951.4||951.4||951.2||0
1624891300000|2021-06-28 14:41:40|951.3|951|951.3|951.1|951.3|951.1|951.2|950.7|500
1624891310000|2021-06-28 14:41:50|951.2|951|951.7|951.1|951.8|951.4|951.2|951|1211
1624891320000|2021-06-28 14:42:00|951.6|951.3|952.1|951.5|952.3|951.8|951.6|951.1|1990
1624891330000|2021-06-28 14:42:10|952|951.4|951.6|951.2|952|951.4|951.6|951.2|1378
1624891340000|2021-06-28 14:42:20|951.5|951.1|951.2|950.5|951.5|951.1|951.1|950.5|540
1624891350000|2021-06-28 14:42:30|951|950.4|950.9|950.3|951|950.5|950.7|950.3|1304
1624891360000|2021-06-28 14:42:40|950.7||950.7||950.7||950.7||0
1624891370000|2021-06-28 14:42:50|950.8|950.4|951|950.8|951|950.8|950.8|950.4|165
1624891380000|2021-06-28 14:43:00|951.2|950.7|950.9|950.5|951.2|950.9|950.7|950.4|4055
1624891390000|2021-06-28 14:43:10|951||951||951||951||0
1624891400000|2021-06-28 14:43:20|950.9||950.9||950.9||950.9||500
1624891410000|2021-06-28 14:43:30|951|950.6|950.9|950.5|951.2|950.8|950.9|950.5|1569
1624891420000|2021-06-28 14:43:40|950.8|950.4|950.8|950.3|950.8|950.4|950.7|950.3|441
1624891430000|2021-06-28 14:43:50|950.9|950.4|950.9|950.4|950.9|950.4|950.9|950.4|0
1624891440000|2021-06-28 14:44:00|950.8||950.9||950.9||950.8||177
1624891460000|2021-06-28 14:44:20|951|950.5|951|950.8|951.3|950.9|951|950.5|2962
1624891470000|2021-06-28 14:44:30|||||||||50
1624891480000|2021-06-28 14:44:40|950.9|950.7|950.8|950.4|950.9|950.7|950.7|950.4|608
1624891490000|2021-06-28 14:44:50|950.7|950.3|951|950.8|951.1|950.9|950.7|950.3|1545
1624891500000|2021-06-28 14:45:00|||||||||37
1624891510000|2021-06-28 14:45:10|951.1|950.9|951|950.9|951.1|950.9|951|950.9|90
1624891520000|2021-06-28 14:45:20|951.1|951|950.6|950.3|951.4|951.1|950.6|950.3|14310
1624891530000|2021-06-28 14:45:30|950.5|950.4|950.6|950.2|950.6|950.4|950.2|950.1|2493
1624891540000|2021-06-28 14:45:40|950.5|950.1|950.6|950.2|950.6|950.2|950.5|950.1|1290
1624891550000|2021-06-28 14:45:50|950.5|950.1|950.5|950.1|950.6|950.3|950.4|950|1948
1624891560000|2021-06-28 14:46:00|950.4|950|950.4|950.1|950.7|950.1|950.3|950|2334
1624891570000|2021-06-28 14:46:10|950.5|950|950.6|950.5|950.6|950.5|950.5|950|2723
1624891580000|2021-06-28 14:46:20|||||||||200
1624891600000|2021-06-28 14:46:40|950.9|950.6|950.8|950.5|950.9|950.6|950.8|950.5|4568
1624891620000|2021-06-28 14:47:00|950.9|950.6|950.7|950.5|951|950.8|950.7|950.5|795
1624891640000|2021-06-28 14:47:20||950.6||950.6||950.6||950.5|1739
1624891650000|2021-06-28 14:47:30||950.5||950.5||950.6||950.5|1126
1624891660000|2021-06-28 14:47:40|950.6||950.6||950.6||950.6||333
1624891670000|2021-06-28 14:47:50|950.7|950.6|950.8|950.6|950.8|950.6|950.7|950.6|248
1624891680000|2021-06-28 14:48:00|950.9|950.5|950.9|950.8|950.9|950.8|950.9|950.5|1056
1624891690000|2021-06-28 14:48:10|951|950.7|951|950.7|951|950.9|951|950.6|1500
1624891700000|2021-06-28 14:48:20|950.9||951||951||950.9||0
1624891710000|2021-06-28 14:48:30|950.9|950.8|951|950.7|951|950.8|950.9|950.7|160
1624891720000|2021-06-28 14:48:40|951.1|950.8|951.1|950.7|951.2|950.9|951.1|950.7|3061
1624891730000|2021-06-28 14:48:50|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|0
1624891740000|2021-06-28 14:49:00|951.3|950.9|951|950.7|951.4|951.1|951|950.7|1828
1624891760000|2021-06-28 14:49:20|950.9||950.9||950.9||950.9||98
1624891770000|2021-06-28 14:49:30|951|950.9|951|950.9|951.2|950.9|951|950.9|1519
1624891800000|2021-06-28 14:50:00|951.2|950.8|951|950.8|951.2|950.8|951|950.8|905
1624891820000|2021-06-28 14:50:20|||||||||100
1624891830000|2021-06-28 14:50:30|950.9|950.6|950.9|950.6|951.2|950.8|950.9|950.6|1816
1624891860000|2021-06-28 14:51:00||950.8||950.8||950.8||950.8|0
1624891870000|2021-06-28 14:51:10|951|950.9|951.3|950.9|951.3|951.1|951|950.8|1976
1624891880000|2021-06-28 14:51:20|951.2|950.8|951.1|950.9|951.2|950.9|951|950.6|2000
1624891900000|2021-06-28 14:51:40|951.2|951|951.1|950.9|951.2|951|951.1|950.9|1421
1624891910000|2021-06-28 14:51:50|||||||||1000
1624891920000|2021-06-28 14:52:00|951.2|950.8|951.2|950.8|951.2|951|951.2|950.8|719
1624891930000|2021-06-28 14:52:10|951.4|950.9|951.5|951.1|951.6|951.4|951.4|950.9|4653
1624891940000|2021-06-28 14:52:20|951.6|951.2|951.6|951.3|951.9|951.6|951.6|951.2|625
1624891950000|2021-06-28 14:52:30|951.5|951.2|951|950.8|951.5|951.2|951|950.8|1485
1624891960000|2021-06-28 14:52:40|951.1|950.9|951.4|951.1|951.4|951.1|951.1|950.9|1131
1624891970000|2021-06-28 14:52:50|951.5|950.9|951.7|951.4|951.7|951.5|951.4|950.9|1774
1624891980000|2021-06-28 14:53:00|951.8|951.3|951.3|951|951.8|951.4|951.2|950.9|4438
1624891990000|2021-06-28 14:53:10|951.4|950.9|950.9|950.5|951.4|950.9|950.8|950.4|4265
1624892000000|2021-06-28 14:53:20|951|950.6|950.3|950.1|951.3|950.7|950.3|950.1|5111
1624892010000|2021-06-28 14:53:30|950.2|950.2|950.2|950|950.3|950.2|950.2|950|1234
1624892030000|2021-06-28 14:53:50||950.1||950.1||950.1||950|0
1624892040000|2021-06-28 14:54:00|950.1|950|950.4|950.1|950.4|950.1|950.1|950|24982
1624892050000|2021-06-28 14:54:10|950.5||950.4||950.6||950.4||0
1624892060000|2021-06-28 14:54:20|950.3|950|950.3|950|950.3|950|950.3|950|0
1624892070000|2021-06-28 14:54:30|950.4|950.1|950.7|950.5|950.8|950.5|950.4|950.1|4577
1624892080000|2021-06-28 14:54:40|950.6||950.7||950.7||950.6||83
1624892090000|2021-06-28 14:54:50|950.8||950.9||950.9||950.8||0
1624892100000|2021-06-28 14:55:00|950.6||950.6||950.6||950.6||0
1624892110000|2021-06-28 14:55:10|||||||||240
1624892120000|2021-06-28 14:55:20|950.7|950.3|950.8|950.3|950.8|950.3|950.7|950.3|0
1624892130000|2021-06-28 14:55:30|950.5|950.4|950.5|950.3|950.8|950.4|950.5|950.3|2400
1624892140000|2021-06-28 14:55:40|950.7|950.4|950.8|950.5|950.8|950.5|950.6|950.3|1112
1624892150000|2021-06-28 14:55:50|950.7|950.4|950.8|950.4|950.8|950.5|950.7|950.3|1520
1624892160000|2021-06-28 14:56:00|950.6|950.3|950.6|950.3|950.6|950.3|950.6|950.3|0
1624892170000|2021-06-28 14:56:10||950.5||950.5||950.5||950.5|0
1624892180000|2021-06-28 14:56:20|950.7|950.6|950.8|950.6|950.9|950.6|950.7|950.5|2330
1624892190000|2021-06-28 14:56:30|950.9|950.8|950.9|950.8|950.9|950.8|950.9|950.8|60
1624892200000|2021-06-28 14:56:40|951|950.9|951.1|950.8|951.5|951|951|950.8|4500
1624892210000|2021-06-28 14:56:50|951|950.6|950.8|950.6|951|950.6|950.8|950.6|1940
1624892220000|2021-06-28 14:57:00|950.9|950.7|951.1|950.7|951.1|950.9|950.9|950.7|296
1624892230000|2021-06-28 14:57:10|951.2|950.8|951.1|950.9|951.5|951.1|951.1|950.8|6710
1624892250000|2021-06-28 14:57:30|951|950.8|951|950.6|951|950.8|951|950.6|72
1624892280000|2021-06-28 14:58:00|951.1|950.7|951|950.7|951.3|951|951|950.7|2988
1624892290000|2021-06-28 14:58:10||950.8||950.8||950.8||950.8|0
1624892300000|2021-06-28 14:58:20|951.2|951.1|951|950.8|951.3|951.2|951|950.8|5287
1624892320000|2021-06-28 14:58:40|951.1|951|950.9|950.5|951.1|951|950.9|950.5|3950
1624892330000|2021-06-28 14:58:50|951|950.6|951|950.7|951|950.7|951|950.5|1200
1624892340000|2021-06-28 14:59:00|951.1|950.8|951.1|950.8|951.1|951|951.1|950.8|1542
1624892350000|2021-06-28 14:59:10|951.2|950.9|951.1|950.9|951.4|951|951.1|950.8|2434
1624892360000|2021-06-28 14:59:20|951|950.7|951|950.9|951|950.9|950.8|950.6|2500
1624892370000|2021-06-28 14:59:30|951.1|951|951|950.9|951.1|951|951|950.9|1633
1624892380000|2021-06-28 14:59:40|951.1|951|951.2|950.9|951.3|951|951.1|950.9|2114
1624892390000|2021-06-28 14:59:50|951||951||951||951||0
1624892400000|2021-06-28 15:00:00|950.9|950.8|951|950.8|951.2|950.9|950.9|950.7|4579
1624892410000|2021-06-28 15:00:10||950.7||950.7||950.7||950.7|0
1624892420000|2021-06-28 15:00:20||950.9||950.9||950.9||950.9|0
1624892430000|2021-06-28 15:00:30||950.7||950.7||950.7||950.6|400
1624892440000|2021-06-28 15:00:40|||||||||100
1624892450000|2021-06-28 15:00:50|951.1|950.8|951.2|950.8|951.2|950.8|951.1|950.8|305
1624892460000|2021-06-28 15:01:00|951.1|950.9|951.2|951|951.6|951|951.1|950.9|5000
1624892470000|2021-06-28 15:01:10|951.4|951.1|951.8|951.4|952.1|951.8|951.4|951.1|1088
1624892490000|2021-06-28 15:01:30|951.9|951.5|951.8|951.5|951.9|951.5|951.8|951.4|360
1624892500000|2021-06-28 15:01:40||951.4||951.4||951.4||951.4|0
1624892510000|2021-06-28 15:01:50|951.7|951.3|951.8|951.4|951.8|951.4|951.7|951.3|0
1624892520000|2021-06-28 15:02:00||951.5||951.5||951.5||951.5|0
1624892530000|2021-06-28 15:02:10|951.9|951.6|952.5|952.1|952.6|952.1|951.9|951.6|559
1624892540000|2021-06-28 15:02:20|952.4|952|952.4|951.9|952.4|952|952.3|951.9|250
1624892570000|2021-06-28 15:02:50|952.3||952.2||952.3||952.2||0
1624892590000|2021-06-28 15:03:10|952|951.8|951.5|951.2|952|951.8|951.5|951.1|2444
1624892610000|2021-06-28 15:03:30|951.6|951.3|951.5|951.4|951.6|951.4|951.5|951.2|1676
1624892620000|2021-06-28 15:03:40|951.6|951.5|952|951.7|952|951.9|951.6|951.5|4190
1624892630000|2021-06-28 15:03:50||951.8||951.8||951.9||951.8|1147
1624892640000|2021-06-28 15:04:00|951.9|951.9|951.9|951.6|952|951.9|951.9|951.5|311
1624892650000|2021-06-28 15:04:10|952|951.7|952|951.6|952|951.7|952|951.6|185
1624892660000|2021-06-28 15:04:20||951.7||951.9||951.9||951.7|348
1624892670000|2021-06-28 15:04:30|951.9|951.8|951.9|951.6|952|951.8|951.8|951.4|1688
1624892680000|2021-06-28 15:04:40|952|951.7|952|951.9|952|951.9|952|951.7|2592
1624892690000|2021-06-28 15:04:50|||||||||50
1624892710000|2021-06-28 15:05:10|951.9|951.7|951.9|951.5|952|951.8|951.6|951.3|4716
1624892720000|2021-06-28 15:05:20|951.8|951.6|951.8|951.5|951.9|951.6|951.8|951.4|288
1624892730000|2021-06-28 15:05:30||951.4||951.4||951.4||951.4|0
1624892740000|2021-06-28 15:05:40||951.5||951.4||951.5||951.4|100
1624892750000|2021-06-28 15:05:50|951.7|951.3|951|950.7|951.7|951.3|950.9|950.6|4465
1624892770000|2021-06-28 15:06:10|950.9|950.5|950.9|950.6|950.9|950.6|950.9|950.5|1
1624892780000|2021-06-28 15:06:20|950.8|950.5|950.7|950.5|950.8|950.5|950.7|950.5|0
1624892790000|2021-06-28 15:06:30|950.6|950.4|950.7|950.3|950.7|950.5|950.5|950.2|989
1624892810000|2021-06-28 15:06:50|950.8|950.4|950.7|950.5|950.9|950.7|950.7|950.4|307
1624892820000|2021-06-28 15:07:00|951|950.6|950.4|950.1|951.2|950.8|950.3|950.1|11770
1624892830000|2021-06-28 15:07:10|950.2|950.2|950.5|950.2|950.5|950.2|950.2|950.1|1611
1624892870000|2021-06-28 15:07:50|950.6|950.3|950.6|950.3|950.6|950.3|950.6|950.3|935
1624892880000|2021-06-28 15:08:00|950.7|950.4|950.7|950.4|950.8|950.4|950.7|950.4|1479
1624892890000|2021-06-28 15:08:10|950.8|950.3|950.8|950.5|950.8|950.5|950.8|950.3|1806
1624892910000|2021-06-28 15:08:30|950.7|950.4|950.7|950.4|950.7|950.4|950.7|950.4|150
1624892920000|2021-06-28 15:08:40|950.6|950.5|950.6|950.3|950.6|950.5|950.6|950.3|552
1624892930000|2021-06-28 15:08:50|950.7|950.4|950.7|950.4|950.7|950.4|950.7|950.3|104
1624892940000|2021-06-28 15:09:00|951.1|950.5|950.7|950.4|951.1|951|950.5|950.3|11649
1624892950000|2021-06-28 15:09:10|950.6|950.3|950.6|950.4|950.6|950.4|950.6|950.3|0
1624892970000|2021-06-28 15:09:30|950.5|950.3|950.5|950.2|950.5|950.3|950.5|950.2|319
1624892980000|2021-06-28 15:09:40|950.4|950.3|950.6|950.3|950.6|950.3|950.4|950.3|250
1624893000000|2021-06-28 15:10:00|950.5|950.2|950.3|950.1|950.6|950.2|950.3|950.1|1053
1624893010000|2021-06-28 15:10:10|950.2||950.2||950.2||950.2||0
1624893020000|2021-06-28 15:10:20|||||||||424
1624893030000|2021-06-28 15:10:30|950.4|950.2|950.3|950|950.8|950.6|950.3|950|13793
1624893040000|2021-06-28 15:10:40||950.1||950.1||950.1||950.1|0
1624893050000|2021-06-28 15:10:50|950.4||950.2||950.5||950.2||50
1624893060000|2021-06-28 15:11:00|950.3|950|950.3|950|950.4|950|950.3|950|6109
1624893070000|2021-06-28 15:11:10||950.1||950||950.1||950|0
1624893080000|2021-06-28 15:11:20|950.2|950.1|950.1|950|950.2|950.1|950.1|950|137601
1624893090000|2021-06-28 15:11:30|||||||||418
1624893110000|2021-06-28 15:11:50|||||||||830
1624893120000|2021-06-28 15:12:00|||||||||6943
1624893130000|2021-06-28 15:12:10|950.2||950.1||950.2||950.1||1138
1624893150000|2021-06-28 15:12:30|950.2||950.1||950.2||950.1||10956
1624893160000|2021-06-28 15:12:40|950.2|950.1|950.1|950|950.3|950.1|950.1|950|3153
1624893170000|2021-06-28 15:12:50|950.2|950.1|950.2|950|950.3|950.1|950.1|950|134860
1624893180000|2021-06-28 15:13:00|950.1||950.1||950.1||950.1||0
1624893200000|2021-06-28 15:13:20|950.2|950.2|950.3|950.2|950.3|950.2|950.2|950.2|3614
1624893210000|2021-06-28 15:13:30|950.2|950.1|950.3|950.1|950.3|950.1|950.2|950|2086
1624893230000|2021-06-28 15:13:50|950.2|950|950.3|950.1|950.3|950.1|950.2|950|0
1624893240000|2021-06-28 15:14:00|950.4|950.2|950.3|950.2|950.4|950.2|950.3|950.2|1069
1624893260000|2021-06-28 15:14:20|||||||||26
1624893280000|2021-06-28 15:14:40|950.4|950.3|950.9|950.6|950.9|950.7|950.4|950.3|3515
1624893290000|2021-06-28 15:14:50||950.5||950.6||950.6||950.5|0
1624893310000|2021-06-28 15:15:10|950.8||950.7||950.8||950.7||0
1624893320000|2021-06-28 15:15:20|950.6|950.5|950.5|950.3|950.6|950.5|950.5|950.3|73
1624893330000|2021-06-28 15:15:30|950.6|950.2|950.4|950.2|950.6|950.2|950.3|950.2|749
1624893340000|2021-06-28 15:15:40|950.3|950.1|950.3|950.1|950.3|950.1|950.3|950.1|2
1624893350000|2021-06-28 15:15:50|950.2|950|950.2|950|950.3|950|950.2|950|1280
1624893360000|2021-06-28 15:16:00|950.1|950.1|950.3|950|950.3|950.1|950.1|950|963
1624893370000|2021-06-28 15:16:10|950.2|950.1|950.3|950.1|950.3|950.2|950.2|950|110
1624893380000|2021-06-28 15:16:20|950.5|950.2|950.5|950.2|950.6|950.4|950.5|950.2|95
1624893390000|2021-06-28 15:16:30|950.4|950|950.4|950.1|950.4|950.1|950.4|950|663
1624893400000|2021-06-28 15:16:40|950.3|950|950.3|950|950.3|950|950.3|950|0
1624893410000|2021-06-28 15:16:50|950.2||950.3||950.3||950.1||4046
1624893420000|2021-06-28 15:17:00|950.4|950.1|950.3|950.1|950.5|950.2|950.3|950.1|264
1624893430000|2021-06-28 15:17:10|950.5|950.2|950.5|950.2|950.5|950.2|950.3|950.2|162
1624893440000|2021-06-28 15:17:20|||||||||10
1624893450000|2021-06-28 15:17:30|950.4|950.1|950.4|950.1|950.4|950.1|950.4|950|1508
1624893470000|2021-06-28 15:17:50|950.3|950|950.5|950.4|950.5|950.4|950.3|950|4711
1624893480000|2021-06-28 15:18:00|950.6||950.7||950.7||950.5||1884
1624893490000|2021-06-28 15:18:10|950.6|950.3|950.4|950.3|950.6|950.4|950.4|950.3|5505
1624893500000|2021-06-28 15:18:20|950.6|950.4|950.6|950.3|950.6|950.4|950.4|950.3|2812
1624893520000|2021-06-28 15:18:40|950.5|950.4|950.4|950.1|950.5|950.4|950.4|950.1|1066
1624893530000|2021-06-28 15:18:50|950.3|950.2|950.3|950|950.3|950.2|950.3|950|290
1624893540000|2021-06-28 15:19:00|950.5|950.1|950.7|950.4|950.7|950.4|950.5|950|9229
1624893550000|2021-06-28 15:19:10|950.5||950.5||950.5||950.5||0
1624893560000|2021-06-28 15:19:20|950.7|950.5|950.6|950.4|950.7|950.5|950.6|950.4|15
1624893570000|2021-06-28 15:19:30|950.5||950.5||950.5||950.5||0
1624893590000|2021-06-28 15:19:50|950.6|950.5|950.7|950.4|950.7|950.5|950.6|950.4|1275
1624893600000|2021-06-28 15:20:00|950.6|950.5|950.7|950.4|950.7|950.5|950.6|950.4|1500
1624893610000|2021-06-28 15:20:10|950.8|950.5|950.7|950.4|950.9|950.5|950.7|950.4|0
1624893620000|2021-06-28 15:20:20|950.9|950.5|950.7|950.6|950.9|950.6|950.7|950.5|68
1624893630000|2021-06-28 15:20:30|950.9|950.7|950.9|950.6|951|950.8|950.9|950.6|1140
1624893650000|2021-06-28 15:20:50|950.8|950.5|950.7|950.5|950.8|950.5|950.7|950.5|848
1624893670000|2021-06-28 15:21:10|950.6|950.4|950.5|950.4|950.6|950.4|950.4|950.2|7879
1624893700000|2021-06-28 15:21:40|950.7|950.5|950.5|950.3|950.7|950.5|950.4|950.3|1562
1624893710000|2021-06-28 15:21:50|950.4|950.4|950.4|950.3|950.6|950.4|950.4|950.3|5137
1624893720000|2021-06-28 15:22:00||950.1||950.3||950.3||950.1|452
1624893730000|2021-06-28 15:22:10|950.6|950.4|950.5|950.3|950.6|950.4|950.5|950.3|5045
1624893740000|2021-06-28 15:22:20|950.4|950.2|950.4|950.1|950.4|950.3|950.3|950.1|893
1624893750000|2021-06-28 15:22:30|950.2|950|950.2|950|950.4|950.2|950.2|950|6350
1624893760000|2021-06-28 15:22:40|950.1|950.1|950.3|950|950.3|950.1|950.1|950|31557
1624893770000|2021-06-28 15:22:50|950.4|950.2|950.3|950.1|950.5|950.2|950.3|950.1|11372
1624893780000|2021-06-28 15:23:00|950.1|950|949.4|949.1|950.1|950|949|948.6|91533
1624893790000|2021-06-28 15:23:10|949.3|949|949.3|948.8|949.3|949|948.9|948.8|1784
1624893800000|2021-06-28 15:23:20|949.2|948.7|948.8|948.6|949.4|949.2|948.7|948.6|26817
1624893810000|2021-06-28 15:23:30|948.9|948.8|949.1|948.8|949.1|948.9|948.9|948.8|6993
1624893820000|2021-06-28 15:23:40|949.2|949|949.7|949.5|949.7|949.5|949.2|949|23840
1624893830000|2021-06-28 15:23:50|949.8|949.6|949.8|949.5|950|949.8|949.5|949.1|30644
1624893840000|2021-06-28 15:24:00|949.7|949.4|949.5|949.2|949.7|949.4|949.5|949.1|0
1624893850000|2021-06-28 15:24:10|949.2|949.1|949.6|949.5|949.6|949.5|949.2|949.1|1844
1624893860000|2021-06-28 15:24:20|949.7|949.6|949.8|949.5|949.8|949.6|949.7|949.5|18296
1624893870000|2021-06-28 15:24:30|949.7||949.6||949.7||949.6||0
1624893880000|2021-06-28 15:24:40|949.8||949.8||949.8||949.8||147
1624893890000|2021-06-28 15:24:50|949.7|949.6|950|949.7|950|949.7|949.7|949.5|565
1624893900000|2021-06-28 15:25:00|950.2|949.8|949.9|949.6|950.4|950|949.8|949.6|3976
1624893910000|2021-06-28 15:25:10|949.8|949.4|949.9|949.5|950|949.5|949.7|949.3|14321
1624893920000|2021-06-28 15:25:20|949.8||949.8||949.8||949.8||0
1624893930000|2021-06-28 15:25:30|949.6|949.6|949.6|949.4|949.6|949.6|949.5|949.4|303
1624893940000|2021-06-28 15:25:40|949.9|949.8|950|949.7|950|949.8|949.9|949.5|9653
1624893950000|2021-06-28 15:25:50|949.7|949.6|950|949.7|950|949.7|949.7|949.5|6052
1624893960000|2021-06-28 15:26:00|950.1|949.8|950.1|949.8|950.7|950.4|950.1|949.8|3549
1624893970000|2021-06-28 15:26:10|||||||||31
1624893980000|2021-06-28 15:26:20|950.2|949.9|950.1|949.9|950.3|950|950.1|949.9|1000
1624893990000|2021-06-28 15:26:30|950.2|950.1|950.6|950.3|950.6|950.4|950.2|950.1|1650
1624894000000|2021-06-28 15:26:40|950.7|950.6|950.9|950.6|951|950.8|950.7|950.4|9606
1624894010000|2021-06-28 15:26:50|951|950.9|950.7|950.5|951.6|951.2|950.7|950.5|15749
1624894020000|2021-06-28 15:27:00|950.8|950.3|950.7|950.2|950.8|950.3|950.1|950|2536
1624894030000|2021-06-28 15:27:10|950.8|950.3|950.6|950.3|950.8|950.7|950.6|950.1|5414
1624894040000|2021-06-28 15:27:20|950.5|950.2|950.5|950.2|950.5|950.2|950.5|950.1|0
1624894050000|2021-06-28 15:27:30|950.4|950.1|949.8|949.6|950.4|950.1|949.8|949.6|2700
1624894060000|2021-06-28 15:27:40|949.7|949.4|949.5|949.2|949.7|949.4|949.4|949.2|1050
1624894070000|2021-06-28 15:27:50||949.1||949||949.1||949|0
1624894080000|2021-06-28 15:28:00|949.4|949.1|949.5|949.2|949.8|949.3|949.4|949.1|2551
1624894090000|2021-06-28 15:28:10|949.6|949.3|949.9|949.8|950.1|949.9|949.6|949.3|3941
1624894100000|2021-06-28 15:28:20|950.1|950|950.4|949.8|950.4|950|950.1|949.8|2000
1624894120000|2021-06-28 15:28:40||950||950||950||950|0
1624894130000|2021-06-28 15:28:50|950.3|949.8|950.1|950|950.6|950.1|950|949.8|3746
1624894140000|2021-06-28 15:29:00|950|949.8|950|949.8|950|949.8|950|949.8|727
1624894150000|2021-06-28 15:29:10|949.9|949.7|949.9|949.7|949.9|949.7|949.9|949.7|0
1624894160000|2021-06-28 15:29:20|949.8|949.6|950|949.8|950.3|949.8|949.8|949.6|1348
1624894170000|2021-06-28 15:29:30|950.2||950||950.3||950||0
1624894180000|2021-06-28 15:29:40|950.4|950.3|950.1|949.8|950.4|950.3|950.1|949.8|4000
1624894190000|2021-06-28 15:29:50|950|950|950.7|950.1|950.7|950.1|950|950|1325
1624950000000|2021-06-29 07:00:00|953.1|951.1|955|952.7|955|952.7|953.1|951.1|2060
1624950010000|2021-06-29 07:00:10|954.9|952.8|954.9|952.8|954.9|952.9|954.9|952.8|0
1624950030000|2021-06-29 07:00:30|954.8|952.6|954.7|952.2|954.8|952.6|954.7|951.8|1567
1624950040000|2021-06-29 07:00:40|954.6|951.6|954.5|951.4|954.6|951.6|954.4|951.1|2573
1624950050000|2021-06-29 07:00:50|954.4||954.3||954.4||954.3||0
1624950060000|2021-06-29 07:01:00|954.1|951.1|953.7|950.7|954.1|951.5|953.7|950.7|12893
1624950080000|2021-06-29 07:01:20||950.8||950.7||950.8||950.7|0
1624950090000|2021-06-29 07:01:30||950.6||950.5||950.6||950.5|17
1624950100000|2021-06-29 07:01:40||950.7||950.5||951||950.5|301
1624950110000|2021-06-29 07:01:50|||||||||100
1624950120000|2021-06-29 07:02:00|953.3|950.4|952.4|950.7|953.3|950.7|952.4|950|1674
1624950130000|2021-06-29 07:02:10|952.1||952||952.1||952||0
1624950140000|2021-06-29 07:02:20|951.9|950.5|950.4|948|951.9|950.5|950.4|948|28176
1624950150000|2021-06-29 07:02:30|950.3||950.2||950.3||950.2||0
1624950160000|2021-06-29 07:02:40|950.1|948.1|950|948|950.1|948.1|950|948|0
1624950170000|2021-06-29 07:02:50|949.9|947.8|948.9|947.1|949.9|947.8|948.9|947|2520
1624950190000|2021-06-29 07:03:10|949.2|947.2|948.4|947.1|949.2|947.3|948.4|947|1135
1624950220000|2021-06-29 07:03:40|947.9|947|947.9|947|947.9|947|947.9|947|0
1624950230000|2021-06-29 07:03:50|947.8|946.6|948.4|946.3|948.4|947|947.8|946|2014
1624950240000|2021-06-29 07:04:00|948.2|946.4|948.3|946.3|948.4|947.2|948.1|946.2|1602
1624950250000|2021-06-29 07:04:10|948.2|946|948.1|946.4|948.2|946.4|948.1|946|0
1624950260000|2021-06-29 07:04:20|948.2||948.2||948.2||948.2||200
1624950270000|2021-06-29 07:04:30|948.3|946.6|948.4|946.9|948.4|948.2|948.3|946.6|153
1624950280000|2021-06-29 07:04:40|948.2|947|948.5|946.6|949.2|948|948.2|946.6|1800
1624950290000|2021-06-29 07:04:50|948.4|946|948.1|946|948.4|948|948.1|945.6|4045
1624950300000|2021-06-29 07:05:00|948.4|946.4|948.7|947.2|949.2|947.2|947.2|946.4|1387
1624950310000|2021-06-29 07:05:10||947.3||947.3||947.3||947.3|0
1624950320000|2021-06-29 07:05:20|948.9|948.7|950.2|948.9|950.9|950|948.9|947.4|7464
1624950340000|2021-06-29 07:05:40|950.1||950.1||950.1||950.1||0
1624950350000|2021-06-29 07:05:50|950.2|949|950.2|949|950.2|949|950.2|949|0
1624950360000|2021-06-29 07:06:00|951|949.1|951|949.8|951.1|949.8|951|949.1|100
1624950370000|2021-06-29 07:06:10|950.9|949.6|950.8|950|951.4|951|950|949.2|10801
1624950380000|2021-06-29 07:06:20|951.4|950.1|950.2|949.4|951.8|950.5|949.1|948.9|9137
1624950390000|2021-06-29 07:06:30|950.1|949.2|949.8|948.9|950.1|949.2|949.8|948.9|600
1624950400000|2021-06-29 07:06:40|949.9|949|950.6|949.4|951.4|949.4|949.9|949|4211
1624950430000|2021-06-29 07:07:10|951|949.5|951.6|949.6|951.6|949.6|951|949.5|478
1624950440000|2021-06-29 07:07:20|951.5|950|952.3|950.9|953.1|950.9|951.5|950|1685
1624950450000|2021-06-29 07:07:30|952.7|951|952.9|951.5|952.9|951.5|952.7|951|299
1624950460000|2021-06-29 07:07:40|952.8|951.6|952.1|950.8|952.9|951.6|950.4|950.3|9757
1624950470000|2021-06-29 07:07:50|952.5|950.9|953.1|951.7|953.1|952.6|952.5|950.9|6814
1624950480000|2021-06-29 07:08:00|953.3|953.1|953.3|952.1|953.7|953.1|953.3|952|4897
1624950490000|2021-06-29 07:08:10|953.6|952.4|953.3|951.8|953.6|952.5|953.3|951.7|386
1624950500000|2021-06-29 07:08:20|953.2||953.2||953.2||953.2||675
1624950530000|2021-06-29 07:08:50|953.3|951.9|954.7|953|954.7|953|953.3|951.9|1098
1624950540000|2021-06-29 07:09:00|955|953.1|956.2|954.5|956.7|954.5|955|953.1|394
1624950550000|2021-06-29 07:09:10|955.9|954.6|955.9|954.7|955.9|954.7|955.9|954.6|50
1624950560000|2021-06-29 07:09:20|955.8|954.6|953.4|952.3|955.8|954.6|952.4|952.2|9764
1624950570000|2021-06-29 07:09:30|953.3|952.1|953.2|951.9|953.3|952.1|953.2|951.9|0
1624950580000|2021-06-29 07:09:40|953.3|953.2|953.2|951.9|953.3|953.2|953.2|951.9|3000
1624950600000|2021-06-29 07:10:00|953.1|951.7|952.6|951|953.1|951.7|952.6|951|634
1624950610000|2021-06-29 07:10:10||951.1||951.1||951.1||951.1|0
1624950640000|2021-06-29 07:10:40|952.7|951.2|952.8|951.2|952.9|951.7|952.7|951.2|998
1624950650000|2021-06-29 07:10:50||951.3||951.3||951.3||951.3|100
1624950660000|2021-06-29 07:11:00||951.2||951.2||951.2||951.2|0
1624950670000|2021-06-29 07:11:10|951.2|951.1|949.9|948.3|951.2|951.1|949.9|948.3|4129
1624950680000|2021-06-29 07:11:20|949.8|948.1|949.3|947.7|949.8|948.1|949.3|947.7|100
1624950690000|2021-06-29 07:11:30|949.1|947.6|948.4|947.1|949.1|947.7|948.4|946.9|0
1624950700000|2021-06-29 07:11:40||946.9||947||947||946.9|0
1624950710000|2021-06-29 07:11:50||946.9||946.9||946.9||946.9|0
1624950720000|2021-06-29 07:12:00|948.3|947|948.2|946.6|948.3|947|948.2|946.6|0
1624950730000|2021-06-29 07:12:10|948.1|946.5|947.8|945.8|948.1|946.5|947.8|945.7|232
1624950740000|2021-06-29 07:12:20||945.9||946||946||945.9|0
1624950750000|2021-06-29 07:12:30|948.1|948|948|946.3|948.1|948|948|946|5000
1624950780000|2021-06-29 07:13:00|947.9|946.1|947.7|945.9|947.9|946.1|947.7|945.9|1822
1624950790000|2021-06-29 07:13:10|947.5|946|947.4|945.9|947.5|946|947.4|945.9|0
1624950800000|2021-06-29 07:13:20|947.3|945.8|946.8|945.4|947.3|945.8|946.8|945.3|0
1624950810000|2021-06-29 07:13:30||945.3||945.3||945.3||945.3|79
1624950820000|2021-06-29 07:13:40||945.4||945.4||945.4||945.4|0
1624950840000|2021-06-29 07:14:00|947|945.5|947.7|947|947.7|947|947|945.5|2875
1624950870000|2021-06-29 07:14:30|949|947.1|948.2|947.4|949.1|947.6|948.2|947.1|5115
1624950880000|2021-06-29 07:14:40|948.1|947.2|947.8|947|948.1|947.6|947.7|947|692
1624950890000|2021-06-29 07:14:50|947.7||947.8||947.8||947.7||0
1624950900000|2021-06-29 07:15:00|948|947.1|949.6|948.2|949.6|948.2|948|947.1|1174
1624950910000|2021-06-29 07:15:10|949.7|948.3|950.3|948.9|950.4|948.9|949.7|948.3|1000
1624950930000|2021-06-29 07:15:30|950.1|948.8|949.5|947.9|950.1|948.8|949.5|947.9|0
1624950940000|2021-06-29 07:15:40|949.6|948|949.7|949|950|949|948.9|948|906
1624950950000|2021-06-29 07:15:50|949|948.8|949|947.9|949|948.8|948.3|947.9|2272
1624950960000|2021-06-29 07:16:00|948.9|947.8|949|947.6|949|947.8|948.9|947.5|0
1624950990000|2021-06-29 07:16:30|948.9||948.9||948.9||948.9||0
1624951000000|2021-06-29 07:16:40|948.8|947.9|948.2|947.9|949|948.7|948.2|947.9|13291
1624951010000|2021-06-29 07:16:50|948.1|947.6|949.5|948.4|949.8|948.4|947.9|947|7316
1624951020000|2021-06-29 07:17:00|949.4|948.5|950|948.9|950.3|948.9|949.4|948.5|694
1624951030000|2021-06-29 07:17:10||949||949.1||949.1||949|1373
1624951040000|2021-06-29 07:17:20|950.2|949.2|950.9|949.7|951.2|949.9|950.2|949.2|478
1624951050000|2021-06-29 07:17:30|951|949.8|950.9|949.8|951|949.8|950.9|949.8|0
1624951060000|2021-06-29 07:17:40||949.7||949.8||949.8||949.7|50
1624951070000|2021-06-29 07:17:50|951.1|951|951.5|950.7|951.9|951|951|949.8|5949
1624951080000|2021-06-29 07:18:00|951.6|950.8|951.6|950.8|951.6|950.8|951.6|950.8|8
1624951090000|2021-06-29 07:18:10|951.5|950.7|951.5|950.6|951.5|950.7|951.5|950.6|0
1624951100000|2021-06-29 07:18:20|951|950.7|951.5|950.8|951.5|950.8|951|950.7|14
1624951110000|2021-06-29 07:18:30|951.6|950.9|952.6|951.3|952.7|951.3|951.5|950.9|1018
1624951120000|2021-06-29 07:18:40|952.4|951.2|951.8|950.7|952.4|951.2|951.8|950.5|458
1624951130000|2021-06-29 07:18:50|951.7|950.5|951.7|950.5|951.7|950.5|951.7|950.3|1000
1624951140000|2021-06-29 07:19:00|951.8|950.6|951.8|951.4|951.8|951.4|951.7|950.6|0
1624951150000|2021-06-29 07:19:10|952|951.5|953.5|952.1|953.6|952.1|952|951.5|731
1624951170000|2021-06-29 07:19:30|953.9||953.6||954||953.6||0
1624951180000|2021-06-29 07:19:40|953.4||953||953.4||953||150
1624951190000|2021-06-29 07:19:50|952.9|952.2|952.8|951.6|952.9|952.2|952.8|951.5|383
1624951220000|2021-06-29 07:20:20|952.9|951.7|953.1|952.7|954|952.7|952.9|951.7|1823
1624951230000|2021-06-29 07:20:30|953.7|952.8|954|953.5|954.4|953.5|953.7|952.8|4294
1624951240000|2021-06-29 07:20:40|953.9|953.4|954.3|953.3|954.4|953.4|953.5|953.1|774
1624951250000|2021-06-29 07:20:50|954.4|953.5|954.2|953.9|954.9|953.9|954.2|953.5|2055
1624951260000|2021-06-29 07:21:00|954.7|954|954.4|953.7|955.5|954.6|954|953.3|11185
1624951270000|2021-06-29 07:21:10|954.6|953.8|953.7|952.9|954.7|953.8|953.7|952.9|1872
1624951280000|2021-06-29 07:21:20|953.8|953|953.6|952.9|953.9|953.3|953.6|952.9|720
1624951290000|2021-06-29 07:21:30||953||952.9||953||952.9|0
1624951310000|2021-06-29 07:21:50|953.9|953|953.6|953.2|954.1|953.2|953.6|953|861
1624951320000|2021-06-29 07:22:00||953.1||953||953.1||952.9|374
1624951330000|2021-06-29 07:22:10|954|953.1|955.1|954.5|955.1|954.5|953.6|953.1|1999
1624951340000|2021-06-29 07:22:20|955.4|954.6|955.1|954.6|955.8|954.8|955.1|954.6|1007
1624951350000|2021-06-29 07:22:30|955|954.5|955.5|954.8|955.5|954.8|954.8|954|1632
1624951360000|2021-06-29 07:22:40||954.9||955||955||954.9|0
1624951370000|2021-06-29 07:22:50||954.9||954.9||954.9||954.9|0
1624951380000|2021-06-29 07:23:00|955.4|954.6|955|954.4|955.4|954.6|954.1|954|6208
1624951390000|2021-06-29 07:23:10|954.9|954.3|954.9|954.1|954.9|954.3|954.9|954.1|0
1624951410000|2021-06-29 07:23:30|955|954.2|956.6|955.7|956.7|955.7|955|954.2|2553
1624951420000|2021-06-29 07:23:40|956.5||956.5||956.5||956.5||0
1624951430000|2021-06-29 07:23:50|956.4|955.6|956|955.4|956.4|955.6|956|955.1|1312
1624951440000|2021-06-29 07:24:00|955.9|955.3|955.9|955.3|955.9|955.3|955.9|955.3|0
1624951450000|2021-06-29 07:24:10|955.8|955|955.8|955.1|955.8|955.1|955.7|955|1500
1624951460000|2021-06-29 07:24:20|955.7|955|955.3|955|955.7|955|955.3|955|0
1624951480000|2021-06-29 07:24:40|955.5|955.1|956.2|955.5|956.9|956.1|955.5|955.1|9161
1624951490000|2021-06-29 07:24:50|956.4|955.6|956.8|956.2|957.1|956.3|956.2|955.6|2002
1624951500000|2021-06-29 07:25:00|956.7|955.9|956|955.1|956.7|955.9|955.9|955|946
1624951510000|2021-06-29 07:25:10|956.2|955.2|956.1|955.5|956.6|955.6|956.1|955.2|333
1624951530000|2021-06-29 07:25:30|956|955.4|955.5|955.3|956|955.4|955.5|955|540
1624951540000|2021-06-29 07:25:40|955.8|955.4|955.7|955|955.8|955.4|955.7|955|201
1624951550000|2021-06-29 07:25:50|955.6|954.9|954.9|954.2|955.6|954.9|954.9|954.2|718
1624951560000|2021-06-29 07:26:00|955.1|954.4|954.5|953.8|955.3|954.6|954.3|953.4|2558
1624951570000|2021-06-29 07:26:10|954.7|953.9|955.5|954.8|955.7|954.8|954.7|953.9|420
1624951580000|2021-06-29 07:26:20|955.7|954.9|956.1|955.4|956.2|955.4|955.7|954.9|540
1624951600000|2021-06-29 07:26:40|956.9|955.5|956.8|956.1|956.9|956.1|956.8|955.5|2000
1624951610000|2021-06-29 07:26:50|957.1|956.2|957.1|956.4|957.1|956.6|957.1|956.2|123
1624951620000|2021-06-29 07:27:00|957.2|956.5|957.4|957|957.4|957.1|957.2|956.5|7500
1624951630000|2021-06-29 07:27:10|957.8|957.1|957.8|957|958.2|957.4|957.4|957|10250
1624951640000|2021-06-29 07:27:20|957.9|957.1|958.3|957.6|958.7|957.9|957.9|957.1|0
1624951650000|2021-06-29 07:27:30|958.2|957.5|957.8|957.1|958.2|958|957.8|956.8|5705
1624951660000|2021-06-29 07:27:40|957.7|956.9|957.7|957|958|957.1|957|956.5|2497
1624951670000|2021-06-29 07:27:50||957.1||957.2||957.2||957.1|0
1624951680000|2021-06-29 07:28:00|958|957.3|958.9|958.6|959|958.8|958|957.3|15294
1624951690000|2021-06-29 07:28:10|958.8|958.7|959.6|958.8|959.7|959|958.7|958.6|14529
1624951700000|2021-06-29 07:28:20|959.4||959.4||959.4||959.4||0
1624951710000|2021-06-29 07:28:30|959.8|958.9|959.9|959.3|960|959.3|959.8|958.9|255
1624951730000|2021-06-29 07:28:50|959.8|959.2|959.6|958.7|959.8|959.2|959.2|958.6|1525
1624951740000|2021-06-29 07:29:00|959.7||959.8||959.9||959.7||0
1624951750000|2021-06-29 07:29:10||958.8||958.9||958.9||958.8|150
1624951770000|2021-06-29 07:29:30|959.7|958.7|959.6|958.7|959.7|958.7|959.6|958.7|1470
1624951780000|2021-06-29 07:29:40|959.5|958.8|958.8|958.2|959.5|958.8|958.7|958|4154
1624951790000|2021-06-29 07:29:50|958.7|958.1|958.4|957.8|958.7|958.1|958.2|957.6|2676
1624951800000|2021-06-29 07:30:00|958.6|957.9|958.7|958.3|958.7|958.3|958.6|957.9|291
1624951810000|2021-06-29 07:30:10|958.8|958.4|959.1|958.4|959.1|958.6|958.8|958.3|672
1624951820000|2021-06-29 07:30:20|959.4|958.5|959.6|959.1|960|959.3|959.4|958.5|5300
1624951830000|2021-06-29 07:30:30|959.7|959.2|959.6|959|959.7|959.2|959.6|959|0
1624951840000|2021-06-29 07:30:40|959.5|958.9|959.2|958.5|959.5|958.9|959.2|958.5|917
1624951850000|2021-06-29 07:30:50|959.3|958.6|959.4|959|959.6|959.2|959.3|958.6|260
1624951860000|2021-06-29 07:31:00|959.3|958.9|959.1|958.5|959.3|958.9|959.1|958.4|658
1624951870000|2021-06-29 07:31:10|959.3|958.6|959.4|958.9|959.4|958.9|959.3|958.6|814
1624951880000|2021-06-29 07:31:20|959.3|958.8|959.3|958.5|959.3|958.8|959.3|958.5|0
1624951900000|2021-06-29 07:31:40|959.2|958.6|959.1|958.5|959.2|958.6|959.1|958.5|0
1624951910000|2021-06-29 07:31:50|959|958.6|958.8|958|959.1|958.6|958.8|958|692
1624951920000|2021-06-29 07:32:00|959|958.1|958.2|957.2|959.1|958.3|958.2|957.2|2814
1624951930000|2021-06-29 07:32:10|958.1|957|958|956.6|958.1|957|958|956.6|329
1624951940000|2021-06-29 07:32:20|958.1|956.7|958.2|957.4|958.3|958|958|956.7|1858
1624951960000|2021-06-29 07:32:40|958.3|957.5|958.7|957.9|959|957.9|958.3|957.5|250
1624951970000|2021-06-29 07:32:50|958.9||958.8||958.9||958.8||0
1624951980000|2021-06-29 07:33:00|958.9|958|958.7|958.1|959.1|958.5|958.7|958|193
1624951990000|2021-06-29 07:33:10|958.8||958.8||958.8||958.7||0
1624952000000|2021-06-29 07:33:20|958.7||958.7||958.7||958.7||0
1624952010000|2021-06-29 07:33:30|958.6|958|958.5|957.7|958.6|958|958.5|957.7|941
1624952020000|2021-06-29 07:33:40|958.6|957.8|958.5|958.2|958.6|958.4|958.4|957.8|264
1624952050000|2021-06-29 07:34:10|958.4|958|957.8|957|958.4|958|957.8|957|4513
1624952060000|2021-06-29 07:34:20||957.1||957.1||957.1||957.1|0
1624952070000|2021-06-29 07:34:30||957.2||957.2||957.2||957.2|0
1624952090000|2021-06-29 07:34:50|957.7|957.1|957.7|957|957.7|957.1|957.7|957|0
1624952100000|2021-06-29 07:35:00|957.9|957.1|957.9|957.1|958|957.1|957.9|957.1|0
1624952110000|2021-06-29 07:35:10|957.8|957.2|957.8|957.2|957.8|957.2|957.8|957.2|0
1624952140000|2021-06-29 07:35:40|957.7|957|956.7|956.1|957.7|957.2|956.6|955.8|12524
1624952150000|2021-06-29 07:35:50|956.6|955.8|956.6|955.7|956.6|955.8|956.6|955.7|0
1624952160000|2021-06-29 07:36:00|956.4|955.8|955.7|955.1|956.4|955.8|955.7|955|6769
1624952170000|2021-06-29 07:36:10|955.8|955.2|956.6|955.7|956.7|955.7|955.7|955.1|1146
1624952190000|2021-06-29 07:36:30|||||||||75
1624952200000|2021-06-29 07:36:40|956.2|955.8|955.7|955.1|956.2|955.8|955.7|955|1156
1624952210000|2021-06-29 07:36:50|955.6|955|955.6|955.1|955.6|955.1|955.6|955|0
1624952220000|2021-06-29 07:37:00|955.8|955.2|956.2|955.5|956.9|956|955.8|955.2|781
1624952230000|2021-06-29 07:37:10|956|955.4|955.7|955|956|955.4|955.7|955|1107
1624952240000|2021-06-29 07:37:20|955.8|955.1|956|955.1|956|955.1|955.8|955.1|0
1624952250000|2021-06-29 07:37:30|955.9||955.9||955.9||955.9||0
1624952260000|2021-06-29 07:37:40|955.8||955.7||955.8||955.7||0
1624952270000|2021-06-29 07:37:50|955.6|955.2|955.5|955.1|955.6|955.2|955.5|955.1|0
1624952280000|2021-06-29 07:38:00|955.2|955.2|955.9|955.3|955.9|955.3|955.2|955.2|593
1624952290000|2021-06-29 07:38:10|956|955.4|955.8|955.3|956|955.5|955.8|955.3|600
1624952300000|2021-06-29 07:38:20|955.9|955.7|955.9|955.7|955.9|955.8|955.9|955.7|290
1624952310000|2021-06-29 07:38:30|956|955.8|956.7|956|956.8|956|956|955.8|1969
1624952320000|2021-06-29 07:38:40|956.9|956.1|957.2|956.5|957.3|956.5|956.9|956.1|782
1624952330000|2021-06-29 07:38:50|957|956.6|957.8|957|958.1|957|956.4|956|7658
1624952340000|2021-06-29 07:39:00||956.8||956.8||956.8||956.7|0
1624952350000|2021-06-29 07:39:10|957.2|956.9|958.7|957.9|959|957.9|957.2|956.9|3622
1624952360000|2021-06-29 07:39:20|958.5|958|958.5|957.9|958.5|958|958.4|957.9|0
1624952370000|2021-06-29 07:39:30|958.4|958|958.4|958|958.4|958|958.4|958|0
1624952380000|2021-06-29 07:39:40|958.3|957.8|958.2|957.3|958.3|958|958|957.1|2347
1624952410000|2021-06-29 07:40:10|958.1|957.2|958|957.2|958.1|957.3|958|957.2|0
1624952450000|2021-06-29 07:40:50||957.3||957.3||957.3||957.3|0
1624952460000|2021-06-29 07:41:00|957.9|957.2|958.8|958.2|958.8|958.2|957.9|957.2|1098
1624952470000|2021-06-29 07:41:10|958.7|958|958.7|958.1|958.7|958.1|958.7|958|0
1624952480000|2021-06-29 07:41:20|||||||||150
1624952490000|2021-06-29 07:41:30|958.6|958|958.6|958|958.6|958|958.6|958|0
1624952510000|2021-06-29 07:41:50|958.5|957.9|958.5|957.8|958.7|957.9|958.4|957.7|2433
1624952520000|2021-06-29 07:42:00|958.4||958.4||958.4||958.4||0
1624952530000|2021-06-29 07:42:10|958.3||958.2||958.3||958.2||0
1624952540000|2021-06-29 07:42:20|958.1|957.6|958|957.5|958.1|957.6|958|957.4|770
1624952550000|2021-06-29 07:42:30|958.1|957.6|958.5|957.9|958.5|957.9|958.1|957.6|587
1624952560000|2021-06-29 07:42:40|958.4||958.4||958.4||958.4||0
1624952580000|2021-06-29 07:43:00|958.5|958|958.5|958|958.5|958|958.5|958|0
1624952600000|2021-06-29 07:43:20|958.4|957.9|958.4|957.8|958.4|957.9|958.2|957.2|1132
1624952620000|2021-06-29 07:43:40|958.6|957.9|958.5|957.8|958.8|958|958.5|957.8|1000
1624952630000|2021-06-29 07:43:50|959|957.9|958.4|957.8|959|957.9|958.1|957.5|4052
1624952640000|2021-06-29 07:44:00|958.3|957.6|958.4|957.7|958.4|957.7|958.3|957.6|0
1624952670000|2021-06-29 07:44:30|958.8|957.8|958.4|957.8|959|958.4|958.4|957.8|1792
1624952680000|2021-06-29 07:44:40|958.3|957.7|958.2|957.6|958.3|957.7|958.2|957.6|0
1624952700000|2021-06-29 07:45:00|958.1|957.5|957.5|957.1|958.1|957.6|957.4|956.9|12093
1624952710000|2021-06-29 07:45:10|957.7|957.2|958.2|957.3|958.3|957.3|957.7|957.2|1172
1624952720000|2021-06-29 07:45:20|957.9|957.2|957.6|957.1|957.9|957.2|957.6|957|320
1624952730000|2021-06-29 07:45:30|957.5|957.2|957.7|957.5|957.7|957.6|957.5|957.2|1978
1624952740000|2021-06-29 07:45:40|957.6|957.3|957.9|957.6|957.9|957.7|957.5|957|3478
1624952750000|2021-06-29 07:45:50|957.8|957.7|957.9|957.4|957.9|957.7|957.8|957.4|300
1624952760000|2021-06-29 07:46:00|957.8|957.5|957.4|957|957.8|957.5|957.4|957|5137
1624952770000|2021-06-29 07:46:10|957.3|956.8|957.2|956.3|957.3|956.8|957.2|956.3|2728
1624952810000|2021-06-29 07:46:50||956.2||956.2||956.2||956.2|0
1624952820000|2021-06-29 07:47:00|957.1|956.1|957|955.9|957.1|956.1|957|955.9|0
1624952830000|2021-06-29 07:47:10|956.9||956.8||956.9||956.8||0
1624952850000|2021-06-29 07:47:30|956.7|955.8|956.6|955.8|956.7|955.8|956.6|955.8|0
1624952860000|2021-06-29 07:47:40||955.7||955.7||955.7||955.7|158
1624952870000|2021-06-29 07:47:50||955.8||955.8||955.8||955.8|0
1624952880000|2021-06-29 07:48:00|956.5|955.7|956.5|955.5|956.5|955.7|956.5|955.5|643
1624952890000|2021-06-29 07:48:10||955.6||955.6||955.6||955.6|0
1624952900000|2021-06-29 07:48:20|956.4||956.3||956.4||956.3||0
1624952910000|2021-06-29 07:48:30|956.2|955.5|956|955.5|956.2|955.5|956|955.5|360
1624952920000|2021-06-29 07:48:40|955.9|955.3|955.6|955|956|955.6|955.6|955|5411
1624952930000|2021-06-29 07:48:50|955.7|955.1|955.8|955.1|955.9|955.1|955.7|955.1|100
1624952940000|2021-06-29 07:49:00|955.9|955.2|956.4|955.7|956.4|955.7|955.8|955.2|869
1624952960000|2021-06-29 07:49:20|956.3||956.3||956.3||956.3||0
1624952970000|2021-06-29 07:49:30|956.4||956.4||956.4||956.4||0
1624953010000|2021-06-29 07:50:10|956.3||956.3||956.3||956.3||0
1624953020000|2021-06-29 07:50:20|956.2|955.6|955.6|955.1|956.2|955.7|955.6|955|2649
1624953030000|2021-06-29 07:50:30|955.8||955.8||955.8||955.8||400
1624953040000|2021-06-29 07:50:40|955.9|955.6|956|955.6|956.1|955.8|955.9|955.6|525
1624953050000|2021-06-29 07:50:50|955.9|955.4|955.7|955.1|955.9|955.4|955.7|955|105
1624953060000|2021-06-29 07:51:00|955.6|955|955|954.5|955.6|955.1|954.8|954.5|8740
1624953070000|2021-06-29 07:51:10|955.1|954.6|955.1|954.6|955.1|954.6|955.1|954.6|0
1624953080000|2021-06-29 07:51:20|955.2|954.7|955.6|955|955.7|955|955.2|954.7|1310
1624953090000|2021-06-29 07:51:30|955.7||955.8||955.8||955.7||0
1624953100000|2021-06-29 07:51:40|956|955.6|955.5|955|956|955.6|955.5|954.9|260
1624953110000|2021-06-29 07:51:50|955.4|954.8|955.4|954.6|955.4|954.9|955.4|954.5|0
1624953120000|2021-06-29 07:52:00|954.6|954.5|955.1|954.6|955.3|954.6|954.6|954.5|10100
1624953130000|2021-06-29 07:52:10|955|954.5|954.2|954|955|954.5|954.2|954|18941
1624953140000|2021-06-29 07:52:20|954.3|954.1|954.6|954|954.6|954.2|954.3|954|1087
1624953150000|2021-06-29 07:52:30|954.5|954.1|954.4|954|954.5|954.1|954.4|954|0
1624953160000|2021-06-29 07:52:40|954.3|953.9|954|953.5|954.3|953.9|954|953.5|716
1624953170000|2021-06-29 07:52:50|954.1|953.6|953.7|953.1|954.2|953.6|953.7|953|2770
1624953180000|2021-06-29 07:53:00|953.8|953.5|953.6|953.1|953.8|953.5|953.6|953|300
1624953190000|2021-06-29 07:53:10|953.7||953.7||953.7||953.7||0
1624953200000|2021-06-29 07:53:20|953.8|953.2|954.2|953.3|954.2|953.3|953.8|953.2|448
1624953210000|2021-06-29 07:53:30|954.1|953.2|953.9|953.1|954.1|953.2|953.9|953|0
1624953230000|2021-06-29 07:53:50|953.8|953|953.7|953.1|953.8|953.1|953.7|953|0
1624953240000|2021-06-29 07:54:00||953||953||953||953|240
1624953260000|2021-06-29 07:54:20|953.8|953.1|954.1|953.5|954.2|953.5|953.8|953.1|690
1624953270000|2021-06-29 07:54:30|954.2|953.6|954.6|953.9|954.8|953.9|954.2|953.6|626
1624953280000|2021-06-29 07:54:40|954.7||954.7||954.7||954.7||0
1624953300000|2021-06-29 07:55:00|955|954|955.5|954.6|955.6|954.6|955|954|1259
1624953310000|2021-06-29 07:55:10|955.6|955.1|955.9|955.3|956|955.3|955.6|955.1|0
1624953320000|2021-06-29 07:55:20|955.8||955.8||955.8||955.8||325
1624953330000|2021-06-29 07:55:30|955.7||955.7||955.7||955.7||53
1624953340000|2021-06-29 07:55:40|955.5|955.2|955.3|955.1|955.5|955.2|955.2|955.1|1733
1624953350000|2021-06-29 07:55:50|955.2|955.2|955.2|955.1|955.2|955.2|955.2|955.1|2658
1624953360000|2021-06-29 07:56:00|955.3||955.2||955.3||955.2||0
1624953370000|2021-06-29 07:56:10|955.3|955|955.3|955|955.3|955|955.3|955|58
1624953380000|2021-06-29 07:56:20|955.2|954.7|955.3|954.7|955.3|954.7|955.2|954.6|250
1624953390000|2021-06-29 07:56:30|955.2|954.6|955.2|954.6|955.2|954.6|955|954.3|300
1624953400000|2021-06-29 07:56:40||954.9||954.9||954.9||954.9|0
1624953430000|2021-06-29 07:57:10|955.3|955|955.3|955.2|955.3|955.2|955.3|955|2346
1624953440000|2021-06-29 07:57:20|955.2|955.1|955.2|954.9|955.2|955.2|955.2|954.9|0
1624953450000|2021-06-29 07:57:30|955.3||955.3||955.3||955.3||100
1624953460000|2021-06-29 07:57:40|955.2|954.7|955.1|954.5|955.2|954.7|955.1|954.5|200
1624953470000|2021-06-29 07:57:50|954.9|954.6|954.9|954.6|954.9|954.6|954.9|954.6|0
1624953480000|2021-06-29 07:58:00|955.2|954.7|955.3|955|955.3|955|955.2|954.7|1832
1624953490000|2021-06-29 07:58:10|955.4|955.1|955.9|955.4|956.1|955.6|955.4|955.1|4446
1624953500000|2021-06-29 07:58:20|956|955.5|955.8|955.1|956.2|955.5|955.8|955.1|0
1624953510000|2021-06-29 07:58:30|955.7|955|955.6|955|955.7|955.3|955.6|955|15
1624953540000|2021-06-29 07:59:00||954.9||955||955||954.9|0
1624953560000|2021-06-29 07:59:20|955.7|955.6|955.9|955.7|955.9|955.7|955.7|955.6|4068
1624953570000|2021-06-29 07:59:30|956.1|955.6|956.1|955.8|956.1|955.8|956.1|955.6|694
1624953580000|2021-06-29 07:59:40||955.6||955.6||955.6||955.6|0
1624953600000|2021-06-29 08:00:00|956|955.7|956.1|955.9|956.1|955.9|956|955.6|0
1624953610000|2021-06-29 08:00:10|956|955.7|956|955.6|956.1|955.8|956|955.6|1064
1624953620000|2021-06-29 08:00:20|956.1|956|956.1|955.7|956.1|956|956|955.7|455
1624953630000|2021-06-29 08:00:30|956.2|955.8|956.6|956.1|956.9|956.1|956.2|955.8|1134
1624953640000|2021-06-29 08:00:40|956.5|956|956.5|955.9|956.5|956|956.5|955.8|0
1624953650000|2021-06-29 08:00:50||955.8||955.7||955.8||955.7|0
1624953660000|2021-06-29 08:01:00|956.4|955.6|955.9|955.1|956.4|955.7|955.9|955.1|5072
1624953680000|2021-06-29 08:01:20|955.8|955|955.8|955.1|955.8|955.1|955.7|955|2577
1624953700000|2021-06-29 08:01:40|955.9|955.2|956|955.3|956.1|955.3|955.9|955.2|0
1624953710000|2021-06-29 08:01:50|955.9|955.2|955.7|955.1|955.9|955.2|955.7|955|0
1624953720000|2021-06-29 08:02:00|955.8|955.2|956.1|955.4|956.5|955.7|955.8|955.2|1036
1624953730000|2021-06-29 08:02:10||955.3||955.3||955.3||955.3|0
1624953750000|2021-06-29 08:02:30||955.4||955.4||955.4||955.4|0
1624953760000|2021-06-29 08:02:40||955.3||955.3||955.3||955.3|0
1624953780000|2021-06-29 08:03:00|956|955.2|955.9|955.1|956|955.2|955.9|955.1|837
1624953790000|2021-06-29 08:03:10||955.2||955.1||955.2||955.1|0
1624953800000|2021-06-29 08:03:20|955.8||955.7||955.8||955.7||0
1624953810000|2021-06-29 08:03:30||955||955||955||955|9
1624953820000|2021-06-29 08:03:40|||||||||50
1624953830000|2021-06-29 08:03:50||955.1||955.1||955.1||955.1|0
1624953840000|2021-06-29 08:04:00|955.6|955|955.6|955|955.6|955|955.6|955|0
1624953850000|2021-06-29 08:04:10|955.7|955.1|955.6|955.1|955.7|955.1|955.6|955.1|0
1624953860000|2021-06-29 08:04:20|||||||||120
1624953870000|2021-06-29 08:04:30|955.7|955.2|955.7|955.3|955.8|955.3|955.7|955.2|1533
1624953890000|2021-06-29 08:04:50||955.4||955.2||955.4||955.2|0
1624953900000|2021-06-29 08:05:00|955.8|955.3|956.7|955.7|956.7|955.7|955.8|955.3|1241
1624953920000|2021-06-29 08:05:20|956.6||956.6||956.6||956.6||0
1624953930000|2021-06-29 08:05:30|956.7|955.8|956.7|955.9|956.7|955.9|956.7|955.8|193
1624953960000|2021-06-29 08:06:00|956.6|956|956.6|956|956.6|956|956.6|956|0
1624954010000|2021-06-29 08:06:50|956.5||956.4||956.5||956.4||184
1624954020000|2021-06-29 08:07:00|956.3|955.8|956|955.2|956.3|955.8|956|955.2|26
1624954030000|2021-06-29 08:07:10||955.1||955.1||955.1||955.1|0
1624954050000|2021-06-29 08:07:30||955.2||955.2||955.2||955.2|0
1624954060000|2021-06-29 08:07:40|955.9|955|955.8|955.2|955.9|955.2|955.8|955|826
1624954070000|2021-06-29 08:07:50|955.7||955.7||955.7||955.7||0
1624954080000|2021-06-29 08:08:00|955.6|955|956|955.7|956.1|955.7|955.6|955|1631
1624954100000|2021-06-29 08:08:20||955.4||955.5||955.5||955.4|0
1624954110000|2021-06-29 08:08:30|956.2|955.6|956.5|955.7|956.6|955.7|956.2|955.6|609
1624954120000|2021-06-29 08:08:40|956.4|955.6|956.2|955.6|956.4|955.6|956.2|955.6|0
1624954130000|2021-06-29 08:08:50|956.3|955.7|956.1|955.5|956.3|955.7|956.1|955.5|0
1624954140000|2021-06-29 08:09:00||955.6||955.6||955.6||955.6|0
1624954160000|2021-06-29 08:09:20|956|955.5|956|955.4|956|955.5|956|955.4|0
1624954170000|2021-06-29 08:09:30|955.9|955.3|955.8|955.1|955.9|955.3|955.8|955.1|0
1624954180000|2021-06-29 08:09:40|955.7|955|955.1|954.5|955.7|955.1|955.1|954.4|2380
1624954190000|2021-06-29 08:09:50|955|954.4|954.9|954.2|955|954.4|954.9|954.1|0
1624954200000|2021-06-29 08:10:00|954.8|954.3|954.6|954.1|955|954.9|954.6|954.1|4104
1624954210000|2021-06-29 08:10:10|954.5|954|954|953.7|954.5|954|954|953.6|600
1624954230000|2021-06-29 08:10:30|954.1|953.8|954.1|953.8|954.1|953.8|954.1|953.8|43
1624954240000|2021-06-29 08:10:40|954.4|953.9|954.4|954|954.5|954|954.3|953.9|2218
1624954250000|2021-06-29 08:10:50|954.5|954.1|954.6|954.3|954.7|954.6|954.5|954.1|1363
1624954260000|2021-06-29 08:11:00|954.5|954|954.2|953.8|954.5|954|954.1|953.5|758
1624954270000|2021-06-29 08:11:10|954.1|953.9|954.1|953.7|954.3|954|954.1|953.6|200
1624954280000|2021-06-29 08:11:20|954|953.6|953.9|953.4|954|953.6|953.9|953.3|250
1624954290000|2021-06-29 08:11:30|954||953.9||954||953.9||0
1624954300000|2021-06-29 08:11:40|954.1|954|953.9|953.3|954.3|954|953.9|953.2|10990
1624954310000|2021-06-29 08:11:50||953.2||953.2||953.2||953.2|0
1624954320000|2021-06-29 08:12:00|953.8|953.1|953.7|953.3|953.9|953.6|953.5|953|4772
1624954330000|2021-06-29 08:12:10|953.6|953.2|953.4|953|953.7|953.2|953.4|953|1000
1624954340000|2021-06-29 08:12:20|953.3|952.8|952.9|952.4|953.3|952.8|952.6|952.4|7697
1624954350000|2021-06-29 08:12:30|953|952.5|953|952.5|953|952.5|953|952.5|0
1624954360000|2021-06-29 08:12:40|953.1|952.6|953.4|953.3|953.6|953.3|953.1|952.6|6639
1624954380000|2021-06-29 08:13:00|953.7|953.2|953.9|953.4|954.3|954.2|953.7|953.2|6489
1624954390000|2021-06-29 08:13:10|953.8|953.3|954.1|953.8|954.1|953.8|953.8|953.2|250
1624954400000|2021-06-29 08:13:20|954.3|953.9|953.8|953.4|954.3|954|953.8|953.3|474
1624954410000|2021-06-29 08:13:30||953.3||953.2||953.3||953.2|0
1624954420000|2021-06-29 08:13:40|953.7|953.1|953.6|953.1|953.7|953.1|953.6|953|0
1624954440000|2021-06-29 08:14:00|953.5||953.5||953.5||953.5||0
1624954450000|2021-06-29 08:14:10|953.7|953.2|953.8|953.2|953.9|953.5|953.7|953.2|872
1624954460000|2021-06-29 08:14:20||953.3||953.3||953.3||953.3|0
1624954470000|2021-06-29 08:14:30||953.2||953.2||953.2||953.2|0
1624954480000|2021-06-29 08:14:40|953.7|953.3|953.2|952.7|953.7|953.3|953.2|952.7|565
1624954500000|2021-06-29 08:15:00|953.1|953|953|952.7|953.1|953|953|952.7|50
1624954510000|2021-06-29 08:15:10|953.2|952.8|953.2|952.8|953.4|952.8|953.2|952.8|966
1624954520000|2021-06-29 08:15:20||953||953||953||953|0
1624954530000|2021-06-29 08:15:30|953.4|953.2|953.5|953.2|953.5|953.3|953.4|953.2|1078
1624954540000|2021-06-29 08:15:40|953.4||953.5||953.5||953.3||332
1624954550000|2021-06-29 08:15:50|953.4|953|953.4|953.2|953.4|953.2|953.3|953|2164
1624954560000|2021-06-29 08:16:00|953.3|953|953|952.5|953.4|953|953|952.5|1092
1624954570000|2021-06-29 08:16:10|952.9|952.6|952.9|952.3|952.9|952.6|952.9|952.3|0
1624954580000|2021-06-29 08:16:20|952.8|952.4|952.8|952.3|952.8|952.4|952.8|952.3|400
1624954590000|2021-06-29 08:16:30|||||||||7
1624954600000|2021-06-29 08:16:40|952.9|952.4|952.8|952.4|952.9|952.4|952.8|952.4|130
1624954610000|2021-06-29 08:16:50||952.3||952.1||952.3||952.1|0
1624954620000|2021-06-29 08:17:00|952.7|952|952.3|952|952.7|952|952.3|952|1021
1624954660000|2021-06-29 08:17:40|952.4|952.1|952.7|952.3|953.2|952.5|952.4|952.1|805
1624954680000|2021-06-29 08:18:00||952.2||952.2||952.3||952.2|0
1624954700000|2021-06-29 08:18:20|952.6|952.1|952.6|952.1|952.6|952.1|952.6|952|0
1624954710000|2021-06-29 08:18:30|952.5|952|952.2|951.6|952.5|952|952.2|951.5|4010
1624954720000|2021-06-29 08:18:40|952.1|951.5|951.8|951.4|952.1|951.6|951.8|951.4|0
1624954730000|2021-06-29 08:18:50|951.7|951.3|951.6|951.2|951.7|951.3|951.6|951.1|722
1624954740000|2021-06-29 08:19:00|951.8|951.3|952.1|951.6|952.1|951.6|951.6|951.3|691
1624954750000|2021-06-29 08:19:10|951.9|951.5|951.8|951.3|951.9|951.5|951.8|951.3|0
1624954760000|2021-06-29 08:19:20|951.7|951.2|951.7|951.1|951.7|951.2|951.7|951.1|0
1624954770000|2021-06-29 08:19:30|951.8|951.2|951.8|951.2|951.8|951.2|951.8|951.2|0
1624954790000|2021-06-29 08:19:50|952|951.9|951.7|951.2|952|951.9|951.7|951.1|5250
1624954800000|2021-06-29 08:20:00|951.5|951.1|951.7|951.2|951.8|951.3|951.5|951.1|7
1624954810000|2021-06-29 08:20:10|951.8|951.7|951.9|951.6|952.1|952|951.7|951.2|3676
1624954820000|2021-06-29 08:20:20||951.5||951.4||951.5||951.4|0
1624954830000|2021-06-29 08:20:30|952.1|951.5|952.6|952.2|952.6|952.2|951.9|951.5|1533
1624954840000|2021-06-29 08:20:40|952.7|952|952.4|951.9|952.7|952.2|952.4|951.8|505
1624954850000|2021-06-29 08:20:50|952.3|951.8|951.8|951.2|952.3|951.8|951.8|951.2|1409
1624954860000|2021-06-29 08:21:00||951.3||951.3||951.3||951.2|0
1624954870000|2021-06-29 08:21:10||951.2||951.2||951.3||951.2|60
1624954880000|2021-06-29 08:21:20|951.7|951.1|950.5|950.1|951.7|951.1|950.4|950|13798
1624954890000|2021-06-29 08:21:30|950.6|950.2|951.3|950.8|951.3|950.9|950.6|950.2|1400
1624954900000|2021-06-29 08:21:40|951.2|950.5|950.7|950.2|951.2|950.5|950.7|950.2|3729
1624954910000|2021-06-29 08:21:50|950.6|950.1|950.5|950.1|950.6|950.2|950.5|950.1|0
1624954920000|2021-06-29 08:22:00|950.3|950|950|949.5|950.3|950|950|949.5|6943
1624954930000|2021-06-29 08:22:10|949.9|949.6|949.9|949.5|950|949.6|949.9|949.5|50
1624954940000|2021-06-29 08:22:20|950|949.6|949.9|949.5|950|949.6|949.9|949.5|1300
1624954960000|2021-06-29 08:22:40|949.8|949.3|949.7|949|949.8|949.3|949.7|949|649
1624954970000|2021-06-29 08:22:50|949.6|949.1|949.5|949|949.6|949.1|949.5|949|0
1624954990000|2021-06-29 08:23:10|949.4|948.7|948.6|948|949.4|948.7|948.2|948|16527
1624955000000|2021-06-29 08:23:20|948.7|948.1|948.6|948.1|948.9|948.6|948.6|948|3500
1624955010000|2021-06-29 08:23:30|948.5|948|948.3|947.7|948.5|948|948.3|947.6|1225
1624955020000|2021-06-29 08:23:40|948.2|948|947.8|947.3|948.2|948|947.8|947.1|7678
1624955030000|2021-06-29 08:23:50|947.9|947.4|948.3|948|948.3|948|947.9|947.4|2594
1624955040000|2021-06-29 08:24:00|948.2|948.1|948.3|948|948.3|948.1|948.2|948|0
1624955050000|2021-06-29 08:24:10|948.2|947.7|948.1|947.6|948.2|947.7|948|947.3|5919
1624955060000|2021-06-29 08:24:20|948.2|947.7|948.3|947.7|948.3|947.8|948.2|947.6|1420
1624955080000|2021-06-29 08:24:40|948.1|947.6|948|947.8|948.1|947.8|948|947.4|2987
1624955090000|2021-06-29 08:24:50|948.1|947.9|948.1|947.6|948.1|948|948|947.6|1192
1624955100000|2021-06-29 08:25:00|948|947.5|947.7|947.1|948|947.5|947.7|947|1059
1624955110000|2021-06-29 08:25:10|947.8|947.7|947.9|947.7|947.9|947.7|947.8|947.7|14050
1624955120000|2021-06-29 08:25:20|948.1|947.8|948.1|947.7|948.1|947.8|948.1|947.7|292
1624955130000|2021-06-29 08:25:30|948|947.5|948|947.3|948|947.5|948|947.2|0
1624955140000|2021-06-29 08:25:40|947.9|947.2|947.3|946.8|947.9|947.2|947.3|946.7|50
1624955150000|2021-06-29 08:25:50|947.4|947.3|947.9|947.3|948|947.5|947.4|947.3|2998
1624955160000|2021-06-29 08:26:00|947.8|947.1|947.5|946.8|947.8|947.2|947.5|946.7|0
1624955170000|2021-06-29 08:26:10|947.4|946.9|947.4|947|947.7|947.5|947.4|946.9|10915
1624955180000|2021-06-29 08:26:20|947.3|946.9|947.8|947.2|947.8|947.2|947.3|946.9|838
1624955190000|2021-06-29 08:26:30|947.9||947.8||947.9||947.8||0
1624955200000|2021-06-29 08:26:40|948.1|948|947.7|947.4|948.1|948|947.7|947.2|4000
1624955210000|2021-06-29 08:26:50|948|947.5|948.2|947.8|948.4|948.2|948|947.5|3979
1624955220000|2021-06-29 08:27:00|948.4|948.1|948.5|948.2|949|948.3|948.3|948.1|2904
1624955230000|2021-06-29 08:27:10|948.4|948.1|948.5|948.1|948.5|948.1|948.3|948.1|1500
1624955240000|2021-06-29 08:27:20|948.4||948.4||948.4||948.4||0
1624955250000|2021-06-29 08:27:30|948.3||948.2||948.3||948.2||2268
1624955260000|2021-06-29 08:27:40|||||||||3
1624955270000|2021-06-29 08:27:50|948.1|947.8|948.1|947.8|948.1|947.8|948.1|947.8|130
1624955280000|2021-06-29 08:28:00|948.2||948.2||948.2||948.2||0
1624955290000|2021-06-29 08:28:10||947.9||947.9||947.9||947.9|300
1624955300000|2021-06-29 08:28:20|948.3|948|949|948.5|949.1|948.5|948.3|948|6371
1624955310000|2021-06-29 08:28:30|948.8|948.4|948.8|948.4|949.1|948.8|948.7|948.3|10000
1624955320000|2021-06-29 08:28:40|948.7|948.2|948.6|948.1|948.7|948.2|948.6|948|175
1624955330000|2021-06-29 08:28:50|948.7|948.2|949.8|949.2|950.6|950.1|948.7|948.2|8598
1624955350000|2021-06-29 08:29:10|949.9|949.3|949.9|949.6|949.9|949.6|949.9|949.3|250
1624955360000|2021-06-29 08:29:20|949.8|949.5|949.6|948.9|949.8|949.5|949.6|948.9|1110
1624955370000|2021-06-29 08:29:30||949||949||949||949|0
1624955400000|2021-06-29 08:30:00|949.5|948.9|949.4|948.5|949.5|948.9|949.4|948.5|1762
1624955410000|2021-06-29 08:30:10|949.3|948.6|949.2|948.6|949.3|948.6|949.2|948.6|0
1624955420000|2021-06-29 08:30:20|948.6|948.5|948.6|948.2|949|948.5|948.6|948.2|550
1624955430000|2021-06-29 08:30:30||948.3||948.3||948.3||948.3|300
1624955440000|2021-06-29 08:30:40||948.2||948.2||948.2||948.2|0
1624955450000|2021-06-29 08:30:50|948.9|948.3|948.7|948.2|949.1|948.6|948.7|948.2|523
1624955460000|2021-06-29 08:31:00|948.8|948.3|948.8|948.3|948.8|948.3|948.8|948.3|0
1624955500000|2021-06-29 08:31:40|948.7||948.7||948.7||948.7||0
1624955520000|2021-06-29 08:32:00|948.8|948.4|949.2|948.8|949.2|948.8|948.8|948.4|625
1624955530000|2021-06-29 08:32:10|949.4|948.9|949.7|949.4|950.2|949.4|949.4|948.9|1421
1624955540000|2021-06-29 08:32:20|950|949.5|950.7|950.2|950.8|950.3|950|949.5|6744
1624955550000|2021-06-29 08:32:30|950.6|950|949.9|949.4|950.6|950|949.9|949.4|898
1624955560000|2021-06-29 08:32:40|950|949.5|950|949.5|950|949.5|950|949.5|0
1624955570000|2021-06-29 08:32:50|949.9|949.4|949.9|949.2|950|949.6|949.9|949.2|0
1624955580000|2021-06-29 08:33:00||949.1||949.1||949.1||949.1|0
1624955590000|2021-06-29 08:33:10|949.5|949|949.5|949|949.5|949|949.4|948.9|0
1624955600000|2021-06-29 08:33:20|949.3|948.8|948.8|948.4|949.3|948.8|948.8|948.3|578
1624955610000|2021-06-29 08:33:30|948.6|948.2|948.5|948|948.6|948.2|948.5|948|518
1624955620000|2021-06-29 08:33:40|948.6|948.1|948.5|948.1|948.6|948.1|948.5|948.1|0
1624955630000|2021-06-29 08:33:50|948.6|948.2|948.6|948.4|948.6|948.5|948.6|948.2|4221
1624955640000|2021-06-29 08:34:00|948.7|948.3|949.3|949|949.3|949|948.7|948.2|2166
1624955650000|2021-06-29 08:34:10|949.2|948.8|949|948.5|949.2|948.8|949|948.4|2358
1624955670000|2021-06-29 08:34:30|949.2|948.6|949.3|948.7|949.3|948.7|949.2|948.6|397
1624955680000|2021-06-29 08:34:40|949.2|948.8|949.3|949|949.3|949|949.2|948.8|2000
1624955690000|2021-06-29 08:34:50|949.5|949.3|949.2|949|949.5|949.4|949.1|949|11570
1624955710000|2021-06-29 08:35:10|949.4|949.1|949.3|949|949.5|949.1|949.3|949|694
1624955720000|2021-06-29 08:35:20||949.1||949||949.1||949|0
1624955730000|2021-06-29 08:35:30|949.1|949.1|949.5|949|949.5|949.1|949.1|949|250
1624955740000|2021-06-29 08:35:40|949.8|949.1|949.4|949|950|949.6|949.4|949|1312
1624955750000|2021-06-29 08:35:50|949.6|949.1|949.6|949.1|949.6|949.5|949.6|949|1319
1624955760000|2021-06-29 08:36:00|||||||||30
1624955770000|2021-06-29 08:36:10|949.5|949|949.5|949|949.5|949.1|949.5|949|0
1624955780000|2021-06-29 08:36:20|949.4|948.9|949.3|948.8|949.4|948.9|949.3|948.7|1155
1624955790000|2021-06-29 08:36:30||948.9||949||949||948.9|0
1624955800000|2021-06-29 08:36:40|949.2|948.8|949.6|949|949.6|949|949.2|948.7|115
1624955810000|2021-06-29 08:36:50||949.1||949.2||949.2||949.1|105
1624955820000|2021-06-29 08:37:00|949.5||949.5||949.5||949.5||0
1624955830000|2021-06-29 08:37:10|949.4|949|949.3|948.8|949.4|949|949.3|948.8|734
1624955840000|2021-06-29 08:37:20|949.2||949.2||949.2||949.2||0
1624955860000|2021-06-29 08:37:40|949.1|948.7|949|948.5|949.1|948.7|948.8|948.2|6237
1624955870000|2021-06-29 08:37:50|948.9|948.4|948.9|948.4|948.9|948.4|948.9|948.3|0
1624955880000|2021-06-29 08:38:00|949|948.3|948.6|948.1|949|948.5|948.6|948|2120
1624955890000|2021-06-29 08:38:10|948.5|948|948.5|948|948.5|948|948.5|948|0
1624955900000|2021-06-29 08:38:20|948.4||948.4||948.4||948.4||0
1624955910000|2021-06-29 08:38:30|948.2||948.2||948.2||948.2||30
1624955930000|2021-06-29 08:38:50|948.4|948.1|948.2|948.1|948.5|948.1|948.2|948|1200
1624955940000|2021-06-29 08:39:00|948.1|948|948.1|947.6|948.1|948|948.1|947.6|1760
1624955950000|2021-06-29 08:39:10|948|947.5|947.8|947.5|948|947.6|947.8|947.5|20
1624955960000|2021-06-29 08:39:20|947.7||947.6||947.7||947.6||229
1624955970000|2021-06-29 08:39:30|947.8|947.6|948|947.6|948|947.9|947.8|947.5|2027
1624955980000|2021-06-29 08:39:40|947.8|947.5|947.7|947.2|947.8|947.5|947.7|947.1|2271
1624955990000|2021-06-29 08:39:50|947.8|947.3|947.7|947.3|947.8|947.3|947.7|947.3|0
1624956000000|2021-06-29 08:40:00|947.8||947.7||947.8||947.7||370
1624956010000|2021-06-29 08:40:10|947.6||947.6||947.6||947.6||0
1624956020000|2021-06-29 08:40:20|947.7|947.4|947.7|947.6|947.8|947.7|947.7|947.4|3992
1624956030000|2021-06-29 08:40:30|948.2|948.1|948.3|947.9|948.4|948.1|947.8|947.6|4350
1624956040000|2021-06-29 08:40:40|948.7|948|948.8|948.4|949.2|948.8|948.7|948|6448
1624956050000|2021-06-29 08:40:50|948.7|948.3|948.4|947.9|948.7|948.3|948.4|947.9|0
1624956060000|2021-06-29 08:41:00|948.5|948|948.5|948|948.5|948|948.5|948|0
1624956070000|2021-06-29 08:41:10|948.4|948.1|948.3|947.8|948.4|948.1|948.3|947.7|106
1624956080000|2021-06-29 08:41:20||947.7||947.8||947.8||947.7|0
1624956110000|2021-06-29 08:41:50|948.4||948.2||948.4||948.2||0
1624956120000|2021-06-29 08:42:00|948.1|947.6|947.8|947.6|948.1|947.6|947.8|947.6|297
1624956130000|2021-06-29 08:42:10|947.7|947.4|948|947.6|948.2|947.8|947.7|947.4|1437
1624956140000|2021-06-29 08:42:20|947.9|947.5|946.7|946.2|947.9|947.5|946.7|946.1|15388
1624956150000|2021-06-29 08:42:30|946.8||946.9||947||946.8||0
1624956160000|2021-06-29 08:42:40|946.8|946.7|947.5|947|947.6|947.1|946.7|946.7|1953
1624956170000|2021-06-29 08:42:50|947.4|946.8|947.2|946.8|947.4|946.8|947.2|946.7|0
1624956180000|2021-06-29 08:43:00||946.9||946.8||947||946.7|0
1624956190000|2021-06-29 08:43:10||946.7||946.8||946.8||946.7|0
1624956200000|2021-06-29 08:43:20|947.4|947|947.3|946.7|947.4|947.1|947.3|946.6|1027
1624956210000|2021-06-29 08:43:30|947.4|946.8|947.4|946.9|947.4|946.9|947.3|946.8|0
1624956220000|2021-06-29 08:43:40|947.3|946.8|947.3|946.9|947.3|946.9|946.9|946.8|2000
1624956230000|2021-06-29 08:43:50||947||946.8||947||946.7|0
1624956250000|2021-06-29 08:44:10|947.4|946.9|947.8|947.4|948|947.4|947.4|946.9|764
1624956260000|2021-06-29 08:44:20|947.7|947.3|947.8|947.3|947.8|947.3|947.7|947.2|0
1624956280000|2021-06-29 08:44:40|948|947.4|948.1|947.8|948.4|947.8|948|947.4|483
1624956290000|2021-06-29 08:44:50|948|947.6|947.7|947.3|948.2|947.6|947.7|947.2|274
1624956300000|2021-06-29 08:45:00|947.5|947.2|947.5|947.1|947.8|947.5|947.3|947.1|1677
1624956310000|2021-06-29 08:45:10|947.4|947|947.4|947|947.4|947|947.4|947|0
1624956320000|2021-06-29 08:45:20|947.3|946.9|947.3|946.8|947.3|946.9|947.3|946.8|0
1624956330000|2021-06-29 08:45:30|947.2|946.6|946.9|946.3|947.2|946.6|946.9|946.2|2000
1624956340000|2021-06-29 08:45:40|946.8|946.2|946.5|946|946.8|946.2|946.5|946|85
1624956350000|2021-06-29 08:45:50|946.6|946.1|946.5|946.1|946.6|946.1|946.5|946|200
1624956360000|2021-06-29 08:46:00|946.4|946|946.9|946.5|947|946.6|946.2|946|704
1624956380000|2021-06-29 08:46:20|947||946.9||947||946.9||0
1624956390000|2021-06-29 08:46:30|947|946.6|947|946.6|947|946.7|946.8|946.5|853
1624956400000|2021-06-29 08:46:40|946.9|946.5|946.9|946.6|947|946.6|946.9|946.5|0
1624956410000|2021-06-29 08:46:50|946.8|946.5|946.9|946.5|946.9|946.5|946.8|946.5|2920
1624956420000|2021-06-29 08:47:00|946.8|946.6|946.9|946.5|946.9|946.6|946.8|946.5|0
1624956430000|2021-06-29 08:47:10|946.8|946.6|946.8|946.5|946.9|946.6|946.8|946.5|60
1624956440000|2021-06-29 08:47:20|946.9|946.6|946.8|946.6|946.9|946.6|946.7|946.5|2550
1624956450000|2021-06-29 08:47:30|946.9|946.5|947.1|946.6|947.3|947.2|946.9|946.5|5674
1624956460000|2021-06-29 08:47:40|947|946.5|947|946.5|947|946.5|946.9|946.5|0
1624956470000|2021-06-29 08:47:50|946.9||946.9||946.9||946.9||0
1624956480000|2021-06-29 08:48:00|947|946.6|947|946.7|947|946.7|947|946.6|0
1624956490000|2021-06-29 08:48:10|947.1|946.8|947.1|946.7|947.1|946.9|947.1|946.6|1000
1624956510000|2021-06-29 08:48:30||946.8||946.8||947||946.8|1838
1624956520000|2021-06-29 08:48:40|947|946.7|947|946.5|947|946.7|947|946.5|0
1624956530000|2021-06-29 08:48:50|947.1|946.6|947.1|946.6|947.1|946.6|947.1|946.6|0
1624956550000|2021-06-29 08:49:10|947|946.7|947.1|946.5|947.8|947.3|947|946.5|2199
1624956560000|2021-06-29 08:49:20||946.6||946.5||946.6||946.5|0
1624956570000|2021-06-29 08:49:30||946.6||946.5||946.6||946.5|0
1624956580000|2021-06-29 08:49:40|947|946.6|946.9|946.5|947|946.6|946.9|946.5|250
1624956590000|2021-06-29 08:49:50|946.8|946.3|946.7|946.1|946.8|946.3|946.7|946|903
1624956600000|2021-06-29 08:50:00|946.8|946.2|946.8|946.3|946.9|946.3|946.8|946.2|0
1624956610000|2021-06-29 08:50:10|946.9|946.2|946|945.8|946.9|946.2|946|945.8|442
1624956620000|2021-06-29 08:50:20|945.9|945.6|945.8|945.5|946|945.6|945.8|945.5|2846
1624956630000|2021-06-29 08:50:30|946|945.6|946|945.6|946|945.6|946|945.6|1100
1624956640000|2021-06-29 08:50:40|945.9|945.5|945.5|945.2|945.9|945.5|945.5|945.1|2500
1624956650000|2021-06-29 08:50:50|945.9|945.3|945.7|945.2|945.9|945.5|945.7|945.2|4020
1624956660000|2021-06-29 08:51:00|945.6|945.1|945.6|945.1|945.7|945.6|945.5|945.1|2442
1624956670000|2021-06-29 08:51:10|945.7|945.2|945.7|945.2|945.7|945.2|945.7|945.2|0
1624956690000|2021-06-29 08:51:30|945.8|945.3|946|945.7|946|945.7|945.8|945.3|2171
1624956710000|2021-06-29 08:51:50|945.9|945.5|945.8|945.2|945.9|945.5|945.7|945.2|1523
1624956720000|2021-06-29 08:52:00||945.3||945.2||945.3||945.2|0
1624956730000|2021-06-29 08:52:10|945.9|945.5|945.9|945.5|945.9|945.5|945.9|945.5|0
1624956740000|2021-06-29 08:52:20|945.8|945.6|946.4|946|946.5|946|945.8|945.5|4983
1624956750000|2021-06-29 08:52:30|946.3||946.3||946.3||946.2||1215
1624956770000|2021-06-29 08:52:50||946.1||946||946.1||946|200
1624956780000|2021-06-29 08:53:00|946.5|946.1|946.5|946.1|946.5|946.4|946.5|946|50
1624956790000|2021-06-29 08:53:10|946.3|946|946.2|946|946.3|946|946.2|946|800
1624956800000|2021-06-29 08:53:20|946.1|945.8|945.9|945.6|946.1|945.8|945.6|945.5|21976
1624956810000|2021-06-29 08:53:30|945.6|945.5|946.1|945.6|946.2|945.6|945.6|945.5|4015
1624956820000|2021-06-29 08:53:40|945.6|945.5|945.7|945.5|946|945.6|945.6|945.5|7630
1624956830000|2021-06-29 08:53:50|946|945.7|946|945.6|946.1|945.7|945.6|945.5|3856
1624956840000|2021-06-29 08:54:00|945.6|945.5|945.6|945.5|945.6|945.5|945.6|945.5|834
1624956850000|2021-06-29 08:54:10|945.5|945.3|945.5|945.1|945.5|945.3|945.1|945|6492
1624956860000|2021-06-29 08:54:20|945.2|945.2|945.4|945|945.5|945.2|945.2|945|7792
1624956870000|2021-06-29 08:54:30|945.1|945.1|945.5|945.2|945.5|945.3|945.1|945|4072
1624956880000|2021-06-29 08:54:40|945.2|945.1|945.2|945|945.5|945.2|945.1|945|7825
1624956890000|2021-06-29 08:54:50|945.3|945.1|945.3|945|945.3|945.1|945.2|945|4603
1624956910000|2021-06-29 08:55:10|945.2|945.1|944.3|944.1|945.2|945.1|944.3|944.1|13700
1624956920000|2021-06-29 08:55:20|944.1|944|944|943.5|944.3|944.1|943.5|943.2|14536
1624956930000|2021-06-29 08:55:30|944.2|943.6|944.3|943.7|944.3|943.7|944.2|943.6|3649
1624956940000|2021-06-29 08:55:40|944|943.8|944.3|943.9|944.3|943.9|944|943.8|1000
1624956950000|2021-06-29 08:55:50|944.4|944|944.3|943.9|944.5|944.1|944.2|943.8|1257
1624956960000|2021-06-29 08:56:00|944.2|943.8|943.9|943.5|944.2|943.8|943.9|943.5|2352
1624956970000|2021-06-29 08:56:10|944|943.6|944|943.7|944|943.7|944|943.6|915
1624956980000|2021-06-29 08:56:20|944.1|943.9|944.2|944.1|944.3|944.1|944|943.9|1126
1624956990000|2021-06-29 08:56:30|944.1|943.9|944.1|943.9|944.1|943.9|944.1|943.9|3900
1624957000000|2021-06-29 08:56:40|944.2|944|944.2|944|944.2|944|944.2|944|284
1624957010000|2021-06-29 08:56:50|944.3|943.9|944.5|944.2|944.6|944.5|944.2|943.9|12737
1624957020000|2021-06-29 08:57:00|944.7|944.3|944.5|944|944.8|944.4|944.2|943.9|6468
1624957030000|2021-06-29 08:57:10|944|943.9|945.1|944.7|945.4|945|943.6|943.5|18719
1624957040000|2021-06-29 08:57:20|944.6|944.6|944.8|944.3|945.1|944.7|944.6|944.2|4078
1624957050000|2021-06-29 08:57:30|944.3|944.2|944.8|944.3|944.8|944.3|944.3|944.1|3832
1624957060000|2021-06-29 08:57:40|944.3|944.2|944.6|944.1|944.7|944.3|944.3|944|8466
1624957070000|2021-06-29 08:57:50|944.5|944|944.5|944.1|944.5|944.1|944.1|944|19384
1624957080000|2021-06-29 08:58:00|944.4|943.9|944.2|943.8|944.4|943.9|944.2|943.7|38290
1624957090000|2021-06-29 08:58:10|944.1|943.7|944|943.6|944.4|944.1|943.9|943.6|34980
1624957100000|2021-06-29 08:58:20|944.1|943.7|944|943.7|944.2|943.9|944|943.6|1957
1624957110000|2021-06-29 08:58:30|943.9|943.6|943.7|943.3|943.9|943.7|943.7|943.2|1611
1624957120000|2021-06-29 08:58:40|943.6|943.2|943.5|943.2|943.6|943.2|943.5|943.2|0
1624957140000|2021-06-29 08:59:00|||||||||847
1624957150000|2021-06-29 08:59:10|943.6|943.3|943.8|943.3|943.8|943.3|943.6|943.3|2721
1624957160000|2021-06-29 08:59:20|943.7|943.2|943|942.6|943.7|943.2|942.7|942.5|4378
1624957170000|2021-06-29 08:59:30|943.1|942.7|943.5|943|943.8|943.7|943.1|942.7|9747
1624957200000|2021-06-29 09:00:00|943.6|943.1|944.1|943.4|944.4|943.7|943.6|943.1|5941
1624957210000|2021-06-29 09:00:10|943.8|943.3|942.7|942.5|943.8|943.3|942.7|942.5|3636
1624957220000|2021-06-29 09:00:20|943.2|942.6|942.6|942.1|943.2|942.6|942.6|942|7810
1624957230000|2021-06-29 09:00:30|942.1|942|942.4|942.1|942.6|942.2|942.1|942|15324
1624957240000|2021-06-29 09:00:40|942.3|942|942.3|942|942.3|942|942.3|942|0
1624957270000|2021-06-29 09:01:10|942.2|941.8|941.9|941.5|942.2|941.8|941.7|941.4|7758
1624957280000|2021-06-29 09:01:20|941.8|941.4|941.8|941.4|941.8|941.5|941.8|941.4|0
1624957290000|2021-06-29 09:01:30|941.7|941.1|941.5|941|941.7|941.1|941.2|941|4492
1624957300000|2021-06-29 09:01:40|941.3|941.1|941.5|941.2|941.5|941.2|941.3|941|1487
1624957310000|2021-06-29 09:01:50|941.4||941.4||941.4||941.4||0
1624957320000|2021-06-29 09:02:00|941.3|941|940.7|940.3|941.3|941|940.7|940.1|26159
1624957330000|2021-06-29 09:02:10|940.8|940.2|940.9|940.4|941|940.6|940.8|940.2|4033
1624957340000|2021-06-29 09:02:20|941|940.9|941.2|940.8|941.2|940.9|940.9|940.4|3919
1624957350000|2021-06-29 09:02:30|||||||||200
1624957360000|2021-06-29 09:02:40|941.1|940.6|940.8|940.4|941.1|940.6|940.8|940.3|30500
1624957370000|2021-06-29 09:02:50|940.9|940.5|940.9|940.5|940.9|940.5|940.9|940.2|929
1624957380000|2021-06-29 09:03:00|941|940.6|941.3|941|941.3|941.1|941|940.6|1751
1624957390000|2021-06-29 09:03:10|941.2||941.2||941.2||941.2||0
1624957400000|2021-06-29 09:03:20|941.1|940.8|940.9|940.6|941.1|940.8|940.8|940.5|957
1624957410000|2021-06-29 09:03:30|941||941.1||941.1||941||200
1624957420000|2021-06-29 09:03:40|941.2|940.7|941.1|941|941.3|941.1|941.1|940.7|627
1624957430000|2021-06-29 09:03:50|941.2|940.7|941.1|940.7|941.3|940.8|941.1|940.7|3288
1624957440000|2021-06-29 09:04:00|||||||||300
1624957450000|2021-06-29 09:04:10|941.2|940.8|941.2|940.8|941.3|941.2|941.1|940.8|2586
1624957460000|2021-06-29 09:04:20||940.7||940.7||940.8||940.7|0
1624957470000|2021-06-29 09:04:30||940.8||940.7||940.8||940.7|0
1624957490000|2021-06-29 09:04:50||940.8||941||941||940.8|200
1624957510000|2021-06-29 09:05:10|941|940.7|941|940.7|941.2|940.9|941|940.7|1302
1624957540000|2021-06-29 09:05:40|941.1|940.8|941.6|941.1|941.7|941.3|941.1|940.8|7677
1624957550000|2021-06-29 09:05:50|941.5|941|941.2|941|941.5|941|941.2|941|0
1624957560000|2021-06-29 09:06:00|941.4|941.1|942|941.6|942|941.8|941.4|941.1|1606
1624957570000|2021-06-29 09:06:10|941.8|941.4|941.4|941.1|941.8|941.4|941.4|941|2676
1624957580000|2021-06-29 09:06:20|941.5|941|941.6|941.1|941.7|941.4|941.5|941|970
1624957590000|2021-06-29 09:06:30|941.5|941|941.5|941|941.5|941|941.5|941|0
1624957600000|2021-06-29 09:06:40|941.4|941.1|941.4|941|941.4|941.1|941.4|941|3000
1624957610000|2021-06-29 09:06:50|941.3|941.1|941.1|940.7|941.3|941.1|941.1|940.7|831
1624957630000|2021-06-29 09:07:10|941.2|940.8|941|940.7|941.4|940.8|941|940.7|1000
1624957640000|2021-06-29 09:07:20|940.7|940.6|940.6|940.2|940.7|940.6|940.4|940.2|5637
1624957650000|2021-06-29 09:07:30|940.5|940|939.9|939.7|940.5|940.2|939.9|939.6|28544
1624957660000|2021-06-29 09:07:40|940.1|940|940.1|939.9|940.1|940|940|939.8|5777
1624957670000|2021-06-29 09:07:50|940|939.7|940|939.7|940|939.7|940|939.7|402
1624957680000|2021-06-29 09:08:00|940.1|939.8|940.4|940|940.5|940.2|940.1|939.8|8615
1624957690000|2021-06-29 09:08:10|940.5|940.1|941.1|940.6|941.2|940.6|940.5|940.1|9059
1624957700000|2021-06-29 09:08:20|941|940.7|940.7|940.3|941|940.7|940.4|940.1|4444
1624957710000|2021-06-29 09:08:30|940.6|940.2|940.2|939.9|940.6|940.2|940|939.9|3418
1624957720000|2021-06-29 09:08:40|940.4|940|940.8|940.4|940.8|940.4|940.4|940|225
1624957730000|2021-06-29 09:08:50|940.7|940.3|940.6|940.2|940.7|940.5|940.6|940.2|100
1624957740000|2021-06-29 09:09:00|940.5|940|940.5|940|940.5|940|940.5|940|0
1624957750000|2021-06-29 09:09:10|940.4|939.8|940|939.5|940.4|939.8|940|939.5|313
1624957760000|2021-06-29 09:09:20|939.8|939.4|939.7|939.3|939.8|939.4|939.7|939.2|0
1624957770000|2021-06-29 09:09:30|939.6|939.2|939.6|939.1|939.6|939.2|939.6|939|0
1624957780000|2021-06-29 09:09:40|939.5|939|939.3|939|939.7|939.1|939.3|939|6700
1624957790000|2021-06-29 09:09:50|939.4|939.1|939.9|939.3|939.9|939.5|939.4|939.1|279
1624957800000|2021-06-29 09:10:00|940|939.4|940|939.7|940.1|939.7|940|939.4|2000
1624957810000|2021-06-29 09:10:10|939.9|939.6|939.9|939.5|939.9|939.6|939.9|939.5|0
1624957820000|2021-06-29 09:10:20|940|939.6|939.8|939.3|940.1|940|939.8|939.3|6824
1624957830000|2021-06-29 09:10:30|939.7|939.2|939.5|939.1|939.7|939.2|939.5|939.1|0
1624957840000|2021-06-29 09:10:40|939.4|939.2|939.6|939|939.6|939.3|939.1|938.9|7708
1624957850000|2021-06-29 09:10:50|939.3|938.9|938.9|938.6|939.6|939.2|938.9|938.6|5200
1624957860000|2021-06-29 09:11:00|939|938.7|939.4|938.9|939.6|939.2|938.9|938.7|2125
1624957870000|2021-06-29 09:11:10|939.5|939|940|939.4|940|939.5|939.5|939|1860
1624957880000|2021-06-29 09:11:20|939.9|939.3|939|938.6|939.9|939.3|938.7|938.6|5998
1624957890000|2021-06-29 09:11:30|938.9|938.4|939|938.7|939|938.7|938.3|938|10494
1624957900000|2021-06-29 09:11:40|938.9|938.5|938.8|938.4|938.9|938.7|938.4|938.2|3550
1624957910000|2021-06-29 09:11:50|938.9|938.5|938.5|938.1|938.9|938.6|938.5|938.1|2418
1624957920000|2021-06-29 09:12:00|938.4|938.2|938.5|938.2|938.5|938.2|938.4|938|530
1624957930000|2021-06-29 09:12:10|938.4|938.3|938.3|938|938.4|938.3|938.3|938|0
1624957940000|2021-06-29 09:12:20|938.2||938.3||938.3||938.2||0
1624957950000|2021-06-29 09:12:30|938.2|937.1|937.1|936.8|938.2|937.2|937.1|936.8|36654
1624957960000|2021-06-29 09:12:40|937.2|936.9|937.1|936.8|937.8|937.2|936.9|936.8|3681
1624957970000|2021-06-29 09:12:50|937.3|936.9|937.6|937.1|937.7|937.4|937.3|936.9|3159
1624957980000|2021-06-29 09:13:00|937.7|937.2|938.1|937.8|938.6|938.5|937.7|937.2|12123
1624957990000|2021-06-29 09:13:10|938|937.7|939|938.5|939|938.6|937.9|937.6|4287
1624958000000|2021-06-29 09:13:20|938.7|938.8|939.6|939.2|939.6|939.2|938.6|938.8|10938
1624958010000|2021-06-29 09:13:30|939.5|939.1|939.6|939.1|939.6|939.1|939.5|938.9|457
1624958020000|2021-06-29 09:13:40|939.8|939.5|940.1|939.8|940.1|939.8|939.8|939.5|8441
1624958030000|2021-06-29 09:13:50|940|939.7|940.6|940.1|940.7|940.4|940|939.5|7133
1624958040000|2021-06-29 09:14:00|940.7|940.2|940.8|940.3|941.1|940.7|940.7|940.2|6014
1624958050000|2021-06-29 09:14:10|940.7||940.7||940.7||940.7||0
1624958060000|2021-06-29 09:14:20|940.6|940.2|940.7|940.1|940.7|940.2|940.6|940.1|0
1624958070000|2021-06-29 09:14:30|940.8|940.2|941.1|940.8|941.4|940.8|940.8|940.2|2270
1624958090000|2021-06-29 09:14:50|941|940.9|941.1|940.7|941.1|940.9|940.9|940.7|1566
1624958100000|2021-06-29 09:15:00|941||941.1||941.1||941||0
1624958110000|2021-06-29 09:15:10||940.8||940.8||940.8||940.8|0
1624958120000|2021-06-29 09:15:20||940.7||940.7||940.7||940.7|0
1624958130000|2021-06-29 09:15:30||941||941||941||941|210
1624958140000|2021-06-29 09:15:40|941|940.7|941.1|940.7|941.1|940.7|941|940.7|200
1624958160000|2021-06-29 09:16:00|941|940.6|940.3|940|941|940.6|940.3|940|602
1624958180000|2021-06-29 09:16:20|940.4|940.1|940.9|940.4|941.1|940.7|940.4|940.1|577
1624958190000|2021-06-29 09:16:30||940.3||940.3||940.3||940.3|60
1624958200000|2021-06-29 09:16:40|940.5|940.2|940.4|940|940.5|940.2|940.4|940|0
1624958210000|2021-06-29 09:16:50|940.5|940.1|940.2|940|940.5|940.1|940.1|940|4517
1624958220000|2021-06-29 09:17:00|940.1|940.1|940.2|940|940.2|940.1|940.1|940|8082
1624958230000|2021-06-29 09:17:10||940.1||940||940.1||940|5000
1624958270000|2021-06-29 09:17:50|940.1||940.1||940.1||940.1||13365
1624958280000|2021-06-29 09:18:00|940|939.8|939.9|939.8|940.2|939.8|939.9|939.8|960
1624958290000|2021-06-29 09:18:10|940.2|939.9|940.1|939.8|940.4|939.9|939.9|939.8|5416
1624958310000|2021-06-29 09:18:30|940.2|940|940.1|939.8|941.1|940.5|940|939.8|3782
1624958320000|2021-06-29 09:18:40|940||940.1||940.1||940||0
1624958330000|2021-06-29 09:18:50|940.2|939.9|940.3|939.9|940.3|939.9|940.2|939.9|223
1624958340000|2021-06-29 09:19:00|940.2|939.8|940.1|939.8|940.2|939.9|940.1|939.8|0
1624958350000|2021-06-29 09:19:10|940.2|940|940.1|939.8|940.2|940|940.1|939.8|148
1624958370000|2021-06-29 09:19:30|940|939.6|939.4|939|940|939.6|939.3|939|1822
1624958380000|2021-06-29 09:19:40|939.3|939.1|939.3|939|939.4|939.1|939.3|939|0
1624958390000|2021-06-29 09:19:50|939.4|939.1|939.9|939.4|939.9|939.4|939.4|939.1|5451
1624958400000|2021-06-29 09:20:00|940||939.9||940.1||939.9||0
1624958410000|2021-06-29 09:20:10|940||940||940||940||0
1624958430000|2021-06-29 09:20:30|939.9||939.9||939.9||939.9||200
1624958450000|2021-06-29 09:20:50|940|939.5|940|939.7|940|939.7|940|939.5|906
1624958460000|2021-06-29 09:21:00|939.9|939.6|939.9|939.6|939.9|939.6|939.9|939.6|0
1624958470000|2021-06-29 09:21:10|940|939.7|940.7|940.1|940.7|940.1|940|939.7|534
1624958480000|2021-06-29 09:21:20|940.6||940.6||940.6||940.2||341
1624958490000|2021-06-29 09:21:30|940.5|940|940.5|940|940.5|940.1|940|939.9|8583
1624958500000|2021-06-29 09:21:40|940.2|939.9|940.1|939.6|940.2|939.9|940.1|939.6|0
1624958510000|2021-06-29 09:21:50|940||939.9||940||939.9||0
1624958520000|2021-06-29 09:22:00|939.8|939.4|939.6|939.1|939.8|939.4|939.5|939|306
1624958540000|2021-06-29 09:22:20||939.4||939.4||939.4||939.4|0
1624958550000|2021-06-29 09:22:30|939.7|939.5|940.1|939.5|940.1|939.7|939.7|939.5|911
1624958580000|2021-06-29 09:23:00|940.2|939.6|940.1|939.5|940.7|940.1|939.7|939.5|7225
1624958590000|2021-06-29 09:23:10|940.2|940|940.2|940|940.2|940|940.2|940|0
1624958600000|2021-06-29 09:23:20|940.3|940.1|940.8|940.3|941|940.4|940.3|940.1|1102
1624958610000|2021-06-29 09:23:30|940.7|940.1|940.1|939.7|940.7|940.1|940.1|939.5|1059
1624958620000|2021-06-29 09:23:40|940|939.6|940|939.5|940|939.6|940|939.5|8
1624958640000|2021-06-29 09:24:00|939.7|939.4|939.5|939.1|939.7|939.5|939.5|939|1100
1624958650000|2021-06-29 09:24:10|939.4|939|939.4|939|939.5|939.1|939.4|939|0
1624958660000|2021-06-29 09:24:20|939.3|939.1|939.3|939|939.3|939.1|939.3|939|0
1624958670000|2021-06-29 09:24:30|939.2|939.1|938.8|938.3|939.3|939.2|938.8|938.2|7761
1624958680000|2021-06-29 09:24:40|938.9|938.4|939|938.6|939.2|938.7|938.9|938.4|250
1624958690000|2021-06-29 09:24:50||938.4||938.3||938.4||938.2|0
1624958700000|2021-06-29 09:25:00||938.4||938.6||938.6||938.4|0
1624958720000|2021-06-29 09:25:20|939.1|938.7|939.8|939.2|939.8|939.3|939.1|938.7|4205
1624958740000|2021-06-29 09:25:40|939.7||939.8||939.8||939.7||0
1624958750000|2021-06-29 09:25:50|939.7||939.8||939.8||939.7||0
1624958760000|2021-06-29 09:26:00|939.7||939.7||939.7||939.6||0
1624958790000|2021-06-29 09:26:30|939.8|939.3|939.8|939.3|939.8|939.3|939.8|939.3|0
1624958800000|2021-06-29 09:26:40|939.9|939.4|939.8|939.6|940|939.6|939.8|939.4|252
1624958810000|2021-06-29 09:26:50|939.7|939.4|939.5|938.9|939.8|939.4|939.4|938.9|654
1624958830000|2021-06-29 09:27:10|939.4|939|939.8|939.2|939.8|939.3|939.3|939|5400
1624958840000|2021-06-29 09:27:20|939.6||939.6||939.6||939.6||0
1624958850000|2021-06-29 09:27:30|939.5|939.1|939.6|938.9|939.6|939.1|939.5|938.9|151
1624958860000|2021-06-29 09:27:40||939||939||939||939|0
1624958880000|2021-06-29 09:28:00|939.7|939.1|939.8|939.2|939.8|939.2|939.7|939.1|565
1624958910000|2021-06-29 09:28:30|939.7||939.6||939.7||939.6||0
1624958920000|2021-06-29 09:28:40|939.7|939.3|939.1|938.4|939.8|939.3|939.1|938.4|2451
1624958940000|2021-06-29 09:29:00|939|938.3|938.1|937.9|939|938.3|938.1|937.9|5401
1624958950000|2021-06-29 09:29:10|||||||||100
1624958970000|2021-06-29 09:29:30|938|937.7|937.7|937.1|938|937.7|937.7|937|315
1624958980000|2021-06-29 09:29:40|937.6|937|937.7|937.1|937.7|937.1|937.5|937|187
1624959000000|2021-06-29 09:30:00|937.9|937.2|938|937.6|938.1|937.6|937.8|937.2|3878
1624959010000|2021-06-29 09:30:10|937.9|937.7|937.4|937.2|938.4|937.7|937.4|937.2|2146
1624959020000|2021-06-29 09:30:20|937.3|937.1|937|936.8|937.3|937.1|937|936.8|1252
1624959030000|2021-06-29 09:30:30|937.1|936.9|937.3|936.8|937.4|937|937.1|936.8|1308
1624959040000|2021-06-29 09:30:40|937.4|936.9|936.9|936.7|937.4|937|936.8|936.7|2933
1624959050000|2021-06-29 09:30:50|936.8|936.5|936.7|936.2|936.8|936.5|936.6|936.1|433
1624959060000|2021-06-29 09:31:00|936|935.9|936.2|935.8|936.7|936|935.9|935.7|53841
1624959070000|2021-06-29 09:31:10|936.3|935.9|937.3|936.9|937.4|936.9|936.3|935.9|2931
1624959080000|2021-06-29 09:31:20|937.4|937|938.1|937.6|938.4|937.8|937.4|937|3026
1624959090000|2021-06-29 09:31:30||937.5||937.6||937.6||937.5|0
1624959100000|2021-06-29 09:31:40|938.2|937.7|938.6|937.9|938.7|937.9|938.2|937.7|988
1624959110000|2021-06-29 09:31:50|938.7|938.2|939|938.6|939|938.6|938.7|938.2|297
1624959120000|2021-06-29 09:32:00|938.9|938.4|938.9|938.4|938.9|938.4|938.9|938.4|1500
1624959130000|2021-06-29 09:32:10|939||939||939||939||0
1624959140000|2021-06-29 09:32:20|938.9||939||939||938.9||50
1624959150000|2021-06-29 09:32:30|938.9|938.5|939|938.6|939|938.6|938.9|938.5|1490
1624959180000|2021-06-29 09:33:00|939.2|938.7|939.4|938.9|940|939.3|939.2|938.7|4908
1624959190000|2021-06-29 09:33:10|939.6|939|939.2|938.6|939.7|939.2|939.2|938.6|365
1624959210000|2021-06-29 09:33:30|939.3|938.7|939.5|938.9|939.6|938.9|939.3|938.7|367
1624959230000|2021-06-29 09:33:50|939.6|939|939.7|939.5|939.7|939.5|939.6|939|250
1624959240000|2021-06-29 09:34:00|939.6|939.2|940.2|939.5|940.2|939.5|939.6|939|4207
1624959250000|2021-06-29 09:34:10|940.3|939.6|940.5|939.8|940.8|940.2|940.3|939.6|1510
1624959260000|2021-06-29 09:34:20|940.6|940|940.6|940.1|940.6|940.1|940.6|940|0
1624959270000|2021-06-29 09:34:30|940.7|940.5|941|940.5|941|940.6|940.7|940.5|1882
1624959280000|2021-06-29 09:34:40|941.1|940.6|941.6|940.9|941.6|940.9|941.1|940.6|850
1624959290000|2021-06-29 09:34:50|941.5||941.4||941.5||941.4||500
1624959300000|2021-06-29 09:35:00|941.3|941|941.4|941|941.4|941.2|941.3|941|300
1624959320000|2021-06-29 09:35:20|941.7|941.1|941|940.6|941.8|941.2|941|940.6|2900
1624959330000|2021-06-29 09:35:30|941.1|940.7|941.4|940.6|941.4|940.7|941.1|940.6|204
1624959340000|2021-06-29 09:35:40|941.3|940.4|940.3|940|941.3|940.5|940.3|940|483
1624959350000|2021-06-29 09:35:50|940.2|939.9|940.3|939.8|940.3|939.9|940.2|939.7|600
1624959370000|2021-06-29 09:36:10|940.4|939.9|940.9|940.2|941.1|940.2|940.4|939.9|1572
1624959390000|2021-06-29 09:36:30|941.1|940.5|941.4|940.9|941.6|940.9|941.1|940.5|666
1624959420000|2021-06-29 09:37:00|941.5|941|941.7|941|941.8|941|941.5|941|298
1624959430000|2021-06-29 09:37:10|||||||||90
1624959440000|2021-06-29 09:37:20|941.6|940.9|941.6|940.8|941.6|940.9|941.6|940.8|200
1624959450000|2021-06-29 09:37:30|941.7|940.9|941.4|940.6|941.7|940.9|941.4|940.6|1238
1624959460000|2021-06-29 09:37:40|941.3||941.3||941.3||941.3||0
1624959470000|2021-06-29 09:37:50||940.5||940.6||940.6||940.5|0
1624959490000|2021-06-29 09:38:10||940.4||940.5||940.5||940.4|0
1624959500000|2021-06-29 09:38:20|941.2|940.4|941.1|940.2|941.2|940.4|941.1|940.2|0
1624959520000|2021-06-29 09:38:40|941|940.9|940.8|940.2|941.1|940.9|940.8|940.2|20
1624959540000|2021-06-29 09:39:00|940.9|940.3|941.3|940.9|941.3|940.9|940.9|940.3|1000
1624959550000|2021-06-29 09:39:10||940.8||940.8||940.8||940.8|0
1624959570000|2021-06-29 09:39:30|941.2|940.7|941|940.3|941.2|940.7|940.8|940.2|5440
1624959580000|2021-06-29 09:39:40|941.1|940.8|940.9|940.8|941.2|940.8|940.9|940.8|0
1624959590000|2021-06-29 09:39:50|940.8|940.5|941.3|940.9|941.3|940.9|940.8|940.4|3050
1624959600000|2021-06-29 09:40:00|941.4|941|941.7|941.1|941.7|941.1|941.4|941|75
1624959630000|2021-06-29 09:40:30|941.8|941.2|942.4|941.7|942.4|941.7|941.8|941.2|2239
1624959640000|2021-06-29 09:40:40|942|941.8|942|941.8|942|941.8|942|941.5|0
1624959650000|2021-06-29 09:40:50|942.2|941.9|942.3|941.7|942.4|942|942|941.5|2169
1624959660000|2021-06-29 09:41:00|942.4|942|942.4|942.2|942.4|942.2|942.4|942|532
1624959670000|2021-06-29 09:41:10|942.5|942.3|943|942.6|943|942.6|942.5|942.3|799
1624959680000|2021-06-29 09:41:20|943.1|942.7|943.4|942.8|943.5|942.8|943.1|942.7|0
1624959690000|2021-06-29 09:41:30|943.3|942.9|943.4|942.9|943.4|943|943.3|942.9|0
1624959700000|2021-06-29 09:41:40||943||942.9||943||942.9|213
1624959710000|2021-06-29 09:41:50|943.5|943|944|943.5|944|943.6|943.5|942.9|1042
1624959720000|2021-06-29 09:42:00|944.1|943.7|944.2|943.8|944.5|943.8|944.1|943.7|1000
1624959730000|2021-06-29 09:42:10|944.1|943.6|944.2|943.7|944.2|943.7|943.9|943.5|945
1624959740000|2021-06-29 09:42:20|943.9|944|944.7|944.1|944.8|944.1|943.9|944|880
1624959750000|2021-06-29 09:42:30|944.6||944.6||944.6||944.6||0
1624959760000|2021-06-29 09:42:40|944.5|944|944.4|944|944.7|944.1|944.4|944|104
1624959770000|2021-06-29 09:42:50|944.5|944.5|945.3|944.8|945.6|945|944.4|944.5|32965
1624959780000|2021-06-29 09:43:00|945.1|944.7|945.1|944.6|945.1|944.8|945.1|944.5|0
1624959800000|2021-06-29 09:43:20|945|944.5|945|944.4|945|944.5|944.9|944.3|0
1624959810000|2021-06-29 09:43:30|944.4|944.3|944.7|944.2|945|944.3|944.4|944.1|2500
1624959820000|2021-06-29 09:43:40|944.9|944.8|944.9|944.4|945|944.8|944.6|944|9837
1624959830000|2021-06-29 09:43:50|944.8|944.3|945.2|945|945.2|945|944.8|944.2|1511
1624959840000|2021-06-29 09:44:00|945.1|944.8|945.5|945|945.7|945.1|945.1|944.7|537
1624959850000|2021-06-29 09:44:10|945.6|945.1|944.9|944.4|945.7|945.2|944.9|944.4|6514
1624959860000|2021-06-29 09:44:20|945|944.5|944.5|944|945|944.5|944.5|944|1035
1624959870000|2021-06-29 09:44:30|944.4|944.1|944.2|944|944.4|944.1|944.2|944|4857
1624959880000|2021-06-29 09:44:40|944.1||944.1||944.1||944.1||6936
1624959890000|2021-06-29 09:44:50|944.2|944.5|944.3|944|944.7|944.5|944.2|944|36403
1624959900000|2021-06-29 09:45:00|944.2|943.7|943.8|943.3|944.2|943.7|943.8|943.3|2419
1624959910000|2021-06-29 09:45:10|943.7|943.4|943.7|943.1|943.7|943.4|943.6|943|277
1624959930000|2021-06-29 09:45:30|943.6|943|943|942.5|943.6|943|943|942.4|1355
1624959940000|2021-06-29 09:45:40|942.9|942.4|942.8|942.2|942.9|942.4|942.8|942.2|0
1624959950000|2021-06-29 09:45:50|942.9|942.3|942.8|942.3|942.9|942.3|942.8|942.3|0
1624959960000|2021-06-29 09:46:00|942.9||942.8||942.9||942.8||0
1624959980000|2021-06-29 09:46:20|942.7|941.9|942.1|941.6|942.7|941.9|942.1|941.5|8620
1624959990000|2021-06-29 09:46:30|942|941.7|942|941.6|942|941.7|942|941.5|250
1624960000000|2021-06-29 09:46:40|942.2|941.7|942.7|942.1|942.8|942.4|942.2|941.7|758
1624960020000|2021-06-29 09:47:00||942.2||942.2||942.2||942.2|0
1624960040000|2021-06-29 09:47:20|942.6|942.1|942.4|941.9|942.6|942.1|942.4|941.9|1060
1624960060000|2021-06-29 09:47:40|942.3|941.7|942|941.5|942.3|941.7|942|941.5|502
1624960070000|2021-06-29 09:47:50|941.9||941.8||941.9||941.8||0
1624960080000|2021-06-29 09:48:00|941.7|941.6|941.9|941.6|941.9|941.6|941.7|941.6|444
1624960090000|2021-06-29 09:48:10|941.8|941.5|941.9|941.6|941.9|941.7|941.6|941.5|964
1624960100000|2021-06-29 09:48:20||941.5||941.5||941.5||941.5|0
1624960110000|2021-06-29 09:48:30|941.8|941.3|941.8|941.3|941.8|941.3|941.8|941.3|1031
1624960120000|2021-06-29 09:48:40|941.7|941.2|941.6|941.1|941.7|941.3|941.6|941|514
1624960130000|2021-06-29 09:48:50|941.5|941|941.3|940.7|941.5|941|941.1|940.6|3096
1624960140000|2021-06-29 09:49:00|941.2|940.8|941.1|940.6|941.3|941|941|940.6|3074
1624960150000|2021-06-29 09:49:10|941||941||941||941||0
1624960160000|2021-06-29 09:49:20|940.9|940.4|940.9|940.5|940.9|940.5|940.8|940.2|1385
1624960170000|2021-06-29 09:49:30|941|940.6|941.3|941|941.3|941|941|940.6|894
1624960180000|2021-06-29 09:49:40|941.4|940.9|941.6|941.3|941.8|941.3|941.4|940.9|368
1624960200000|2021-06-29 09:50:00|941.7|941.5|942.3|941.7|942.4|941.9|941.7|941.5|600
1624960210000|2021-06-29 09:50:10|942.2|941.6|941.8|941.2|942.2|941.6|941.8|941.1|600
1624960220000|2021-06-29 09:50:20|941.9|941.1|941.7|941.4|942|941.4|941.7|941.1|1330
1624960230000|2021-06-29 09:50:30|941.8|941.2|941.4|941|942.3|941.8|941.4|941|8726
1624960240000|2021-06-29 09:50:40|941.3||941.4||941.4||941.3||0
1624960250000|2021-06-29 09:50:50|941.3||941.3||941.3||941.3||0
1624960270000|2021-06-29 09:51:10|941.2|940.8|941|940.3|941.2|940.8|941|940.2|8871
1624960290000|2021-06-29 09:51:30|940.9||940.9||940.9||940.9||0
1624960310000|2021-06-29 09:51:50|940.8||940.7||940.8||940.7||0
1624960320000|2021-06-29 09:52:00|940.6|940.2|940.3|940|940.6|940.2|940.3|940|844
1624960330000|2021-06-29 09:52:10|940.4|940.1|940.6|940.1|940.7|940.2|940.4|940|1243
1624960390000|2021-06-29 09:53:10|940.5|940|940.5|940|940.5|940|940.5|940|0
1624960400000|2021-06-29 09:53:20|940.4|939.9|939.6|939|940.4|939.9|939.6|939|6972
1624960410000|2021-06-29 09:53:30|939.5||939.5||939.5||939.5||0
1624960430000|2021-06-29 09:53:50|939.4||939.4||939.4||939.4||0
1624960440000|2021-06-29 09:54:00|939.5|939.1|939.6|939.4|939.6|939.5|939.5|939|1847
1624960450000|2021-06-29 09:54:10|939.7|939.5|939.5|939|939.7|939.6|939.5|939|850
1624960480000|2021-06-29 09:54:40|939.4||939.2||939.4||939.2||0
1624960500000|2021-06-29 09:55:00|939.4|939.1|939|938.7|939.4|939.1|939|938.7|1767
1624960510000|2021-06-29 09:55:10|939.2|938.8|939.5|938.9|939.6|939.1|939.1|938.7|523
1624960530000|2021-06-29 09:55:30|939.6|938.8|939.5|939|939.6|939|939.5|938.8|1250
1624960540000|2021-06-29 09:55:40||938.9||938.9||938.9||938.9|0
1624960550000|2021-06-29 09:55:50||938.8||938.8||938.8||938.8|0
1624960560000|2021-06-29 09:56:00|939.6|939|939.6|939.1|939.6|939.1|939.6|939|141
1624960570000|2021-06-29 09:56:10|939.5|938.5|938|937.6|939.5|938.6|938|937.5|15093
1624960580000|2021-06-29 09:56:20|937.9|937.5|938|937.5|938|937.6|937.6|937.2|3705
1624960590000|2021-06-29 09:56:30|938.1|937.6|938.6|938.2|938.9|938.4|938.1|937.6|2835
1624960600000|2021-06-29 09:56:40|938.7|938.1|938.9|938.4|939.1|938.7|938.6|938.1|1618
1624960610000|2021-06-29 09:56:50||938.5||938.5||938.5||938.5|0
1624960630000|2021-06-29 09:57:10|938.8|938.3|938.7|938.2|939|938.3|938.7|938|2071
1624960640000|2021-06-29 09:57:20|938.8|938.3|939|938.7|939.3|938.9|938.8|938.3|1040
1624960650000|2021-06-29 09:57:30|938.9|938.4|938.9|938.4|938.9|938.4|938.8|938.3|1114
1624960690000|2021-06-29 09:58:10|938.8|938.3|938.8|938.1|938.8|938.3|938.8|938.1|0
1624960700000|2021-06-29 09:58:20||938.2||938.2||938.2||938.2|0
1624960720000|2021-06-29 09:58:40|938.7|938.1|938.2|937.5|938.8|938.1|938.2|937.5|2000
1624960730000|2021-06-29 09:58:50|938||938||938||938||0
1624960750000|2021-06-29 09:59:10|938.2|937.6|938.5|938.2|938.8|938.3|938.1|937.6|1417
1624960760000|2021-06-29 09:59:20|938.4||938.4||938.4||938.4||0
1624960770000|2021-06-29 09:59:30|938.5||938.5||938.5||938.5||1532
1624960780000|2021-06-29 09:59:40|938.7|938.3|939.4|939.1|939.4|939.1|938.7|938.2|3816
1624960790000|2021-06-29 09:59:50|939.5|939.2|939.8|939.2|939.8|939.2|939.5|939.2|1156
1624960800000|2021-06-29 10:00:00|939.4|939.3|939.4|939|939.9|939.5|939.2|938.8|11036
1624960810000|2021-06-29 10:00:10||938.9||938.9||938.9||938.9|0
1624960820000|2021-06-29 10:00:20|939.3|939|939.3|938.9|939.3|939|939.3|938.9|0
1624960830000|2021-06-29 10:00:30|939.2||939.2||939.2||939.2||0
1624960850000|2021-06-29 10:00:50|939|938.8|938.5|938|939|938.8|938.5|938|1019
1624960880000|2021-06-29 10:01:20|938.4|937.8|938.2|937.7|938.4|937.8|938.2|937.7|50
1624960890000|2021-06-29 10:01:30||937.6||937.5||937.6||937.5|0
1624960910000|2021-06-29 10:01:50|938.1||938.1||938.1||938.1||0
1624960920000|2021-06-29 10:02:00||937.6||937.6||937.6||937.6|0
1624960960000|2021-06-29 10:02:40|938|937.5|937.8|937.3|938|937.5|937.4|937|2927
1624960970000|2021-06-29 10:02:50|937.7|937.4|937.4|937.1|938.1|937.8|937.4|937.1|1585
1624960980000|2021-06-29 10:03:00||937||937||937||937|0
1624960990000|2021-06-29 10:03:10|937.6|937.1|938.1|937.8|938.6|937.9|937.6|937.1|3506
1624961000000|2021-06-29 10:03:20|938|937.7|938.1|937.7|938.1|937.7|937.9|937.7|983
1624961010000|2021-06-29 10:03:30|938.3|937.8|937.8|937.6|938.3|937.9|937.8|937.6|1939
1624961020000|2021-06-29 10:03:40|937.7|937.5|937.6|937.4|938.3|937.9|937.5|937.4|2186
1624961030000|2021-06-29 10:03:50|937.7|937.3|937.4|937|937.7|937.3|937.4|937|500
1624961040000|2021-06-29 10:04:00|937.5|937.1|937.5|937.1|937.5|937.1|937.5|937.1|0
1624961050000|2021-06-29 10:04:10|937.6|937.2|937.9|937.8|938.3|937.9|937.6|937.2|1883
1624961060000|2021-06-29 10:04:20|938.1|938|937.9|937.3|938.6|938|937.9|937.3|2500
1624961070000|2021-06-29 10:04:30|938|937.4|938.1|937.7|938.2|938.1|938|937.4|810
1624961080000|2021-06-29 10:04:40|938.2||938.2||938.2||938.2||0
1624961090000|2021-06-29 10:04:50|938.3|937.8|938.3|938.1|938.3|938.2|938.2|937.8|856
1624961100000|2021-06-29 10:05:00|938.6|938.2|938.6|937.9|939|938.6|938.6|937.9|253
1624961110000|2021-06-29 10:05:10||938||937.9||938||937.9|0
1624961120000|2021-06-29 10:05:20|938.4|937.7|937.9|937.5|938.4|937.9|937.9|937.5|711
1624961130000|2021-06-29 10:05:30|938|937.6|937.9|937.4|938|937.6|937.9|937.4|500
1624961140000|2021-06-29 10:05:40|937.8|937.8|937.8|937.3|937.9|937.8|937.8|937.3|11
1624961170000|2021-06-29 10:06:10||937.2||937.2||937.2||937.2|0
1624961180000|2021-06-29 10:06:20||937.1||937.2||937.2||937.1|170
1624961190000|2021-06-29 10:06:30|937.6|937.3|937.8|937.5|937.8|937.5|937.6|937.3|800
1624961200000|2021-06-29 10:06:40|937.9|937.4|937.7|937|938|937.7|937.7|937|4120
1624961220000|2021-06-29 10:07:00|937.6|937.1|937.6|937.1|937.6|937.2|937.2|937|2222
1624961230000|2021-06-29 10:07:10|937.5||937.3||937.5||937.3||0
1624961240000|2021-06-29 10:07:20|||||||||100
1624961250000|2021-06-29 10:07:30|937.5|937.4|937.2|937.1|937.7|937.4|937.2|937.1|5200
1624961260000|2021-06-29 10:07:40|937.4|937|937.4|937.1|937.6|937.1|937.3|937|3752
1624961270000|2021-06-29 10:07:50|937.8|937.2|937.4|937.2|938|937.2|937.1|937|6236
1624961280000|2021-06-29 10:08:00||937.3||937.3||937.3||937.3|0
1624961290000|2021-06-29 10:08:10|937.6|937.4|937.5|937|938|937.6|937.5|937|2121
1624961300000|2021-06-29 10:08:20|937.4|937.4|937.8|937.4|937.9|937.4|937.3|937|901
1624961310000|2021-06-29 10:08:30|937.7|937.3|937.9|937.3|938.3|937.9|937.7|937.3|2406
1624961320000|2021-06-29 10:08:40|938|937.5|938.2|937.6|938.2|937.7|938|937.5|0
1624961330000|2021-06-29 10:08:50|938.4|937.9|938.3|937.8|938.7|938.3|938.2|937.8|1508
1624961340000|2021-06-29 10:09:00|938.4|937.9|937.8|937.3|938.7|938.3|937.8|937.3|6093
1624961370000|2021-06-29 10:09:30|937.7|937.4|937.7|937.3|937.7|937.4|937.7|937.3|40
1624961380000|2021-06-29 10:09:40|937.6|937.2|937.3|937|937.6|937.2|937.2|937|941
1624961390000|2021-06-29 10:09:50|937.2|936.8|937.6|936.9|937.6|936.9|937|936.4|11946
1624961400000|2021-06-29 10:10:00|937.7|937|937.6|937.2|937.8|937.6|937.6|937|2010
1624961410000|2021-06-29 10:10:10|937.7|937.1|937.7|937.2|937.7|937.2|937.7|937.1|0
1624961420000|2021-06-29 10:10:20|937.8|937.3|937.8|937.3|937.8|937.3|937.8|937.3|51
1624961460000|2021-06-29 10:11:00|937.9|937.5|938.3|937.8|938.3|937.9|937.7|937.3|2818
1624961470000|2021-06-29 10:11:10|938.2|937.7|938.2|937.7|938.2|937.7|938.2|937.7|0
1624961480000|2021-06-29 10:11:20|938|937.9|938.4|937.8|938.6|938.1|938|937.7|2030
1624961490000|2021-06-29 10:11:30||938||938||938||938|0
1624961500000|2021-06-29 10:11:40||938.1||938.1||938.1||938.1|0
1624961510000|2021-06-29 10:11:50|938.6|938.2|939|938.4|939.1|938.5|938.6|938.2|804
1624961520000|2021-06-29 10:12:00||938.5||938.5||938.5||938.5|0
1624961540000|2021-06-29 10:12:20|938.9||938.9||938.9||938.9||0
1624961550000|2021-06-29 10:12:30|939|938.9|939.6|939.1|939.7|939.2|939|938.7|11068
1624961560000|2021-06-29 10:12:40|939.5|938.9|939.5|938.9|939.5|938.9|939.5|938.9|0
1624961570000|2021-06-29 10:12:50|939.4|938.8|939.2|938.7|939.4|938.8|939.2|938.6|997
1624961580000|2021-06-29 10:13:00|939.1|938.5|938.7|938.2|939.1|938.5|938.7|938.2|2500
1624961600000|2021-06-29 10:13:20|938.9|938.8|939.6|939|939.6|939.1|938.9|938.8|5099
1624961610000|2021-06-29 10:13:30|939.5||939.5||939.5||939.5||0
1624961620000|2021-06-29 10:13:40|939.4|938.9|939.9|939.3|940|939.5|939.3|938.8|1154
1624961630000|2021-06-29 10:13:50|939.8|939.2|939.9|939.4|939.9|939.4|939.6|939.2|1000
1624961670000|2021-06-29 10:14:30|940|939.5|939.9|939.3|940.4|939.7|939.9|939.3|2068
1624961710000|2021-06-29 10:15:10|940|939.4|940.4|939.9|940.4|940.1|940|939.4|2922
1624961720000|2021-06-29 10:15:20|940.3|939.8|940.3|939.9|940.3|939.9|940.3|939.6|0
1624961730000|2021-06-29 10:15:30|940.2|939.8|940.5|939.9|940.9|940.3|940.2|939.6|2276
1624961740000|2021-06-29 10:15:40||940.1||940.2||940.2||940.1|0
1624961750000|2021-06-29 10:15:50|940.4|940.3|940.2|939.9|940.4|940.3|940.2|939.9|651
1624961760000|2021-06-29 10:16:00|940.3|940|940.3|940|940.4|940|940.3|940|0
1624961770000|2021-06-29 10:16:10|940.4|939.7|940.5|939.9|940.5|939.9|940|939.5|1231
1624961780000|2021-06-29 10:16:20||940||940||940||940|0
1624961790000|2021-06-29 10:16:30|940.6|940.1|940.8|940.2|941|940.2|940.6|940.1|510
1624961800000|2021-06-29 10:16:40|940.7|940.1|940.9|940.3|941.2|940.5|940.5|939.9|1502
1624961810000|2021-06-29 10:16:50|940.7|940.2|940.5|939.9|940.7|940.2|940.5|939.9|190
1624961820000|2021-06-29 10:17:00|940.6|940|940.5|940|940.6|940|940.5|940|0
1624961850000|2021-06-29 10:17:30|940.4|939.9|940.4|939.7|940.5|940|940.3|939.7|5550
1624961860000|2021-06-29 10:17:40|940.3|939.5|940|939.5|940.3|939.7|939.7|939.4|195
1624961870000|2021-06-29 10:17:50|940.1|939.7|940.3|940|940.3|940.1|940.1|939.7|675
1624961880000|2021-06-29 10:18:00|940.4|940.1|940.5|940.1|940.8|940.1|940.4|940.1|1000
1624961890000|2021-06-29 10:18:10|940.4||940.4||940.4||940.4||0
1624961900000|2021-06-29 10:18:20|940.3|940|940.5|940.2|940.5|940.2|940.2|940|670
1624961930000|2021-06-29 10:18:50|940.4|940|940|939.5|940.4|940|939.8|939.4|1778
1624961940000|2021-06-29 10:19:00|939.9||939.9||940||939.9||100
1624961950000|2021-06-29 10:19:10|940|939.6|940.4|939.9|940.4|940|940|939.6|1880
1624961960000|2021-06-29 10:19:20||939.8||939.8||939.8||939.8|0
1624961970000|2021-06-29 10:19:30||939.9||939.8||939.9||939.8|0
1624961990000|2021-06-29 10:19:50|940.4|939.4|940|939.4|940.4|939.4|940|939.4|120
1624962000000|2021-06-29 10:20:00|940.2|939.5|940.2|939.7|940.2|939.7|940.2|939.5|0
1624962010000|2021-06-29 10:20:10|940.5|939.5|940.2|939.5|940.5|939.5|940.2|939.5|746
1624962020000|2021-06-29 10:20:20|940.4|939.7|940.3|939.7|940.4|939.7|940.3|939.7|0
1624962030000|2021-06-29 10:20:30|939.9|939.4|939.7|939|939.9|939.4|939.7|939|429
1624962040000|2021-06-29 10:20:40|939.6|938.8|939.5|938.8|939.6|938.8|939.5|938.8|0
1624962050000|2021-06-29 10:20:50|939.3||939.3||939.3||939.3||0
1624962060000|2021-06-29 10:21:00|939.2|938.6|938.9|938.4|939.2|938.6|938.9|938.4|2875
1624962070000|2021-06-29 10:21:10|938.8||938.8||938.8||938.8||0
1624962080000|2021-06-29 10:21:20|939.1|938.5|939.1|938.5|939.1|938.5|939.1|938.5|121
1624962090000|2021-06-29 10:21:30|939.4|938.8|939.4|938.8|939.4|938.8|939.4|938.8|50
1624962100000|2021-06-29 10:21:40|939.3|938.7|939.3|938.7|939.3|938.7|939.3|938.7|0
1624962120000|2021-06-29 10:22:00|939.4|938.8|939.3|938.7|939.4|938.8|939.3|938.7|0
1624962160000|2021-06-29 10:22:40|939.1|938.8|939.2|938.7|939.3|938.8|939.1|938.7|750
1624962170000|2021-06-29 10:22:50|939.1||939.1||939.1||939.1||0
1624962180000|2021-06-29 10:23:00|939.2||939.1||939.2||939.1||0
1624962190000|2021-06-29 10:23:10|938.9|938.3|938.8|938.1|938.9|938.5|938.8|938.1|100
1624962200000|2021-06-29 10:23:20|938.3|937.6|938.3|937.6|938.3|937.6|938.3|937.6|440
1624962210000|2021-06-29 10:23:30||937.4||937.5||937.5||937.4|0
1624962240000|2021-06-29 10:24:00|938.2||938.2||938.2||938.2||0
1624962250000|2021-06-29 10:24:10|938.3|937.7|938.2|937.5|938.3|937.7|938.2|937.5|0
1624962270000|2021-06-29 10:24:30|938|937.4|937.9|937.3|938|937.4|937.9|937.3|0
1624962280000|2021-06-29 10:24:40|938.3|937.7|937.8|937.3|938.3|937.7|937.8|937.3|2071
1624962290000|2021-06-29 10:24:50|938|937.8|938.3|937.8|938.5|938|938|937.8|486
1624962310000|2021-06-29 10:25:10||937.7||937.6||937.7||937.6|0
1624962360000|2021-06-29 10:26:00|938.2||938.3||938.3||938.2||0
1624962390000|2021-06-29 10:26:30|939|938.2|938.9|938.2|939|938.2|938.9|938.2|32
1624962410000|2021-06-29 10:26:50||938.4||938.4||938.4||938.4|0
1624962420000|2021-06-29 10:27:00|939.5|938.8|939.1|938.5|939.5|938.8|939.1|938.5|966
1624962430000|2021-06-29 10:27:10|939.2|938.4|939.2|938.5|939.3|938.5|939.2|938.4|893
1624962450000|2021-06-29 10:27:30|939.1||939.1||939.1||939.1||1246
1624962470000|2021-06-29 10:27:50|939.2|938.7|939.4|938.7|939.4|938.7|939.2|938.7|200
1624962490000|2021-06-29 10:28:10|939.2|938.6|939.3|938.7|939.4|938.7|939.2|938.6|47
1624962500000|2021-06-29 10:28:20|939.2|938.6|939.1|938.6|939.2|938.7|939.1|938.6|202
1624962510000|2021-06-29 10:28:30|939|938.4|938.8|938.4|939|938.4|938.8|938.4|289
1624962520000|2021-06-29 10:28:40|938.9||938.9||938.9||938.9||0
1624962530000|2021-06-29 10:28:50|939|938.5|938.8|938.4|939|938.5|938.8|938.4|0
1624962540000|2021-06-29 10:29:00|939.2|938.5|939.4|938.7|939.4|938.7|939.2|938.5|0
1624962550000|2021-06-29 10:29:10|939.3||939.4||939.4||939.3||0
1624962560000|2021-06-29 10:29:20|||||||||91
1624962570000|2021-06-29 10:29:30|939.3||939.3||939.3||939.3||0
1624962580000|2021-06-29 10:29:40|939.2|938.6|939.3|938.7|939.3|938.7|939.2|938.6|0
1624962590000|2021-06-29 10:29:50|939.7|938.9|939.7|939.1|939.7|939.1|939.7|938.9|248
1624962600000|2021-06-29 10:30:00|939.3|939.2|939.6|939|939.6|939.2|939.3|939|1517
1624962610000|2021-06-29 10:30:10|939.4|938.7|939.5|938.9|939.5|938.9|939.4|938.7|293
1624962620000|2021-06-29 10:30:20|939.3|938.7|939.3|938.7|939.3|938.7|939.3|938.7|0
1624962640000|2021-06-29 10:30:40|938.7|938|938.8|938|938.8|938|938.7|938|541
1624962650000|2021-06-29 10:30:50|938.9||938.9||938.9||938.9||0
1624962670000|2021-06-29 10:31:10|939.2|938.2|939|938.2|939.2|938.2|939|938.2|425
1624962690000|2021-06-29 10:31:30|938.9||939||939||938.9||0
1624962700000|2021-06-29 10:31:40|938.9||938.9||938.9||938.9||0
1624962720000|2021-06-29 10:32:00|939||939||939||939||100
1624962740000|2021-06-29 10:32:20|938.9||939||939||938.9||0
1624962750000|2021-06-29 10:32:30|939.3|938.5|939.3|938.9|939.3|938.9|939.3|938.5|250
1624962760000|2021-06-29 10:32:40|939.5|939|939.2|938.5|939.5|939|939.2|938.5|609
1624962770000|2021-06-29 10:32:50||938.6||938.5||938.6||938.5|0
1624962790000|2021-06-29 10:33:10|938.9|938.2|939|938.2|939|938.2|938.9|938.2|500
1624962810000|2021-06-29 10:33:30|938.9||938.9||938.9||938.9||0
1624962840000|2021-06-29 10:34:00|938.7|938|938.7|938.1|938.7|938.1|938.7|938|0
1624962850000|2021-06-29 10:34:10|938.8||938.9||938.9||938.8||0
1624962860000|2021-06-29 10:34:20|938.8|938|938.7|938|938.8|938.1|938.7|938|0
1624962890000|2021-06-29 10:34:50|938.4||938.4||938.4||938.4||0
1624962900000|2021-06-29 10:35:00|938.3||938.3||938.3||938.3||0
1624962910000|2021-06-29 10:35:10|938.2|937.8|938.1|937.6|938.2|937.8|938.1|937.6|341
1624962920000|2021-06-29 10:35:20|938.2|937.8|938.6|938.4|938.8|938.4|938.2|937.8|6726
1624962930000|2021-06-29 10:35:30|938.7|938.6|938.5|938.1|939|938.7|938.5|938.1|5018
1624962940000|2021-06-29 10:35:40|938.3||938.3||938.3||938.3||0
1624962950000|2021-06-29 10:35:50|938.5|938.2|938.7|938.3|939.3|938.8|938.5|938.2|7620
1624962970000|2021-06-29 10:36:10|939|938.4|939.2|938.6|939.2|938.7|939|938.4|4298
1624962980000|2021-06-29 10:36:20||938.5||938.5||938.5||938.4|0
1624962990000|2021-06-29 10:36:30|939.1|938.4|939.5|939.1|939.5|939.1|939.1|938.4|1005
1624963000000|2021-06-29 10:36:40|939.4|939|939.3|938.6|939.4|939|939.3|938.6|1027
1624963020000|2021-06-29 10:37:00|939.2|938.5|939.1|938.4|939.2|938.5|939.1|938.4|0
1624963030000|2021-06-29 10:37:10|939|938.3|938.8|938.2|939|938.3|938.8|938.1|0
1624963040000|2021-06-29 10:37:20||938.3||938.3||938.3||938.3|0
1624963060000|2021-06-29 10:37:40|938.9|938.4|939|938.5|939|938.5|938.9|938.4|597
1624963070000|2021-06-29 10:37:50|938.9|938.4|939|938.5|939|938.5|938.8|938.4|412
1624963080000|2021-06-29 10:38:00||938.4||938.4||938.4||938.4|0
1624963090000|2021-06-29 10:38:10|939.1|938.5|939.1|938.6|939.3|938.6|939.1|938.5|940
1624963130000|2021-06-29 10:38:50||938.7||938.7||938.7||938.7|0
1624963140000|2021-06-29 10:39:00|939||939||939||939||0
1624963150000|2021-06-29 10:39:10|938.9|938.5|938.7|938.3|938.9|938.5|938.7|938.3|741
1624963160000|2021-06-29 10:39:20|938.6|938.1|938.4|938.1|938.6|938.1|938.4|938.1|2500
1624963170000|2021-06-29 10:39:30|938.3|937.9|938.2|937.6|938.3|937.9|938.2|937.6|294
1624963180000|2021-06-29 10:39:40|938.3|937.7|938.3|937.7|938.3|937.7|938.3|937.7|0
1624963200000|2021-06-29 10:40:00|938.2||938.2||938.2||938.2||0
1624963220000|2021-06-29 10:40:20|938.3|937.8|938.2|937.8|938.3|937.9|938.2|937.8|530
1624963230000|2021-06-29 10:40:30|938.3|937.9|938.5|937.9|938.6|937.9|938.3|937.9|522
1624963240000|2021-06-29 10:40:40|938.6|938|938.6|938.2|938.8|938.4|938.3|938|525
1624963260000|2021-06-29 10:41:00|938.5||938.6||938.6||938.5||116
1624963290000|2021-06-29 10:41:30||938.3||938.3||938.3||938.3|0
1624963300000|2021-06-29 10:41:40|938.7|938.4|939|938.6|939.2|939|938.6|938.4|7014
1624963310000|2021-06-29 10:41:50||938.5||938.5||938.5||938.4|0
1624963340000|2021-06-29 10:42:20|939.1|938.6|939.1|938.7|939.4|938.8|939.1|938.6|840
1624963350000|2021-06-29 10:42:30|939.3|938.8|939.1|938.6|939.4|939|939.1|938.6|1020
1624963360000|2021-06-29 10:42:40||938.5||938.5||938.5||938.5|0
1624963380000|2021-06-29 10:43:00|939.2||939.1||939.3||939.1||0
1624963390000|2021-06-29 10:43:10|939|938.4|939|938.4|939|938.4|939|938.3|0
1624963400000|2021-06-29 10:43:20|939.1||939.1||939.1||939||0
1624963410000|2021-06-29 10:43:30|939.2||939.2||939.2||939.2||0
1624963420000|2021-06-29 10:43:40|939.1|938.5|939|938.7|939.5|939.3|939|938.5|4541
1624963430000|2021-06-29 10:43:50||938.6||938.5||938.6||938.5|0
1624963450000|2021-06-29 10:44:10|938.9|938.4|938.9|938.4|939|938.7|938.9|938.4|950
1624963500000|2021-06-29 10:45:00|938.8||938.8||938.8||938.8||100
1624963510000|2021-06-29 10:45:10|938.7|938.2|938.7|938.3|938.8|938.3|938.7|938.2|1787
1624963530000|2021-06-29 10:45:30|938.8|938.4|939|938.8|939|938.8|938.8|938.4|1591
1624963560000|2021-06-29 10:46:00|939.2|938.9|939.3|938.9|939.4|938.9|939.2|938.8|1000
1624963590000|2021-06-29 10:46:30|939.2|938.8|939.1|938.8|939.2|938.8|939.1|938.8|478
1624963610000|2021-06-29 10:46:50|939|938.6|939.2|938.6|939.4|938.7|938.9|938.4|3389
1624963620000|2021-06-29 10:47:00|939.1|939|939.1|939|939.1|939|939.1|939|0
1624963630000|2021-06-29 10:47:10|939.4|938.7|939.1|938.6|939.4|938.7|939.1|938.6|700
1624963660000|2021-06-29 10:47:40|939||939||939||939||0
1624963710000|2021-06-29 10:48:30|938.9|938.4|938.8|938.3|938.9|938.4|938.8|938.3|0
1624963770000|2021-06-29 10:49:30|938.7||938.6||938.7||938.6||100
1624963780000|2021-06-29 10:49:40|938.7|938.6|939.2|938.6|939.2|938.7|938.7|938.6|4017
1624963820000|2021-06-29 10:50:20|939.1|938.4|938.7|938.2|939.1|938.4|938.6|938|6568
1624963840000|2021-06-29 10:50:40|938.6|938.1|938.4|938.1|938.6|938.2|938.1|937.7|18740
1624963850000|2021-06-29 10:50:50|938.3||938.4||938.4||938.3||875
1624963870000|2021-06-29 10:51:10|938.3||938.2||938.3||938.2||100
1624963880000|2021-06-29 10:51:20|938.1|937.7|937.7|937.3|938.1|937.7|937.6|937.2|8650
1624963890000|2021-06-29 10:51:30|937.6||937.6||937.6||937.6||0
1624963910000|2021-06-29 10:51:50|937.5|937.1|937.6|937.1|937.6|937.1|937.5|937|445
1624963930000|2021-06-29 10:52:10|937.7|937.6|937.7|937.6|937.7|937.6|937.7|937.6|5065
1624963940000|2021-06-29 10:52:20|937.6|937.3|937.4|937|937.6|937.3|937.4|937|4935
1624963950000|2021-06-29 10:52:30|937.3||937.3||937.3||937.3||0
1624963960000|2021-06-29 10:52:40|937.4|937.3|937.3|937|937.4|937.3|937.3|937|3800
1624963980000|2021-06-29 10:53:00|937.4|937.1|937.7|937.5|937.7|937.5|937.4|937.1|1165
1624963990000|2021-06-29 10:53:10|937.9|937.6|937.9|937.7|938.1|937.7|937.9|937.6|284
1624964000000|2021-06-29 10:53:20|938|937.8|938|937.8|938.1|937.8|937.9|937.8|554
1624964010000|2021-06-29 10:53:30|937.9||938||938||937.9||0
1624964020000|2021-06-29 10:53:40|937.9|937.6|937.9|937.4|937.9|937.6|937.8|937.4|572
1624964040000|2021-06-29 10:54:00|937.8|937.2|937.7|937.1|937.8|937.2|937.7|937.1|0
1624964110000|2021-06-29 10:55:10|937.6|937|937.6|937.1|937.6|937.1|937.5|937|700
1624964120000|2021-06-29 10:55:20|937.7||937.7||937.7||937.7||0
1624964130000|2021-06-29 10:55:30|937.6|937|937.6|937.1|937.6|937.1|937.5|937|1811
1624964140000|2021-06-29 10:55:40|937.5||937.5||937.5||937.5||0
1624964150000|2021-06-29 10:55:50|937.6|937.2|938|937.5|938|937.5|937.6|937.2|951
1624964160000|2021-06-29 10:56:00|937.9|937.6|937.9|937.5|937.9|937.6|937.9|937.5|0
1624964190000|2021-06-29 10:56:30|937.7|937.3|937.5|937.1|937.7|937.3|937.5|937.1|610
1624964200000|2021-06-29 10:56:40|937.4||937.4||937.4||937.4||0
1624964210000|2021-06-29 10:56:50|937.6|937.2|937.4|937.1|937.7|937.4|937.4|937.1|751
1624964220000|2021-06-29 10:57:00|937.5|937.2|937.7|937.3|937.7|937.4|937.4|937.2|148
1624964240000|2021-06-29 10:57:20|937.5|937.1|937.5|937.1|937.5|937.1|937.5|937.1|0
1624964280000|2021-06-29 10:58:00|937.4|937|937.4|937|937.4|937|937.4|937|0
1624964290000|2021-06-29 10:58:10|937.3|936.8|937|936.4|937.3|936.8|937|936.4|833
1624964300000|2021-06-29 10:58:20||936.5||936.5||936.5||936.5|0
1624964310000|2021-06-29 10:58:30|936.9|936.6|937.3|936.9|937.3|937|936.9|936.6|1665
1624964320000|2021-06-29 10:58:40|937.2|937|937.2|937.1|937.2|937.1|937.2|936.8|0
1624964330000|2021-06-29 10:58:50|937.3|937.2|937.3|937|937.3|937.2|937.3|936.8|58
1624964370000|2021-06-29 10:59:30|937.4|937.1|937.9|937.6|938|937.7|937.4|937.1|1941
1624964380000|2021-06-29 10:59:40|938|937.7|937.5|937|938.3|938|937.2|936.8|15089
1624964390000|2021-06-29 10:59:50|937.6|937.1|937.8|937.2|937.8|937.2|937.6|937.1|1226
1624964540000|2021-06-29 11:02:20|938.5|936.9|938.3|936.9|938.5|936.9|938.3|936.9|1868
1624964550000|2021-06-29 11:02:30||937||937||937||937|0
1624964570000|2021-06-29 11:02:50|938.2|937.1|938.3|937.3|938.3|937.3|938.2|937.1|1289
1624964580000|2021-06-29 11:03:00|938.2|937.7|938.8|937.9|938.8|937.9|938.2|937.7|1705
1624964600000|2021-06-29 11:03:20|939|938.1|939.6|938.9|939.6|938.9|939|938.1|639
1624964610000|2021-06-29 11:03:30|939.7|939|939.8|939.2|939.8|939.2|939.7|939|0
1624964620000|2021-06-29 11:03:40|939.9|939.3|940|939.4|940|939.4|939.9|939.3|0
1624964630000|2021-06-29 11:03:50|939.9|939.3|939.2|938.7|939.9|939.3|939.2|938.7|1471
1624964640000|2021-06-29 11:04:00|939.1|938.6|939.1|938.6|939.4|938.6|939.1|938.5|0
1624964660000|2021-06-29 11:04:20|939|938.5|939|938.5|939|938.6|939|938.5|0
1624964670000|2021-06-29 11:04:30||938.6||938.5||938.6||938.5|0
1624964680000|2021-06-29 11:04:40|939.1|938.6|939.1|938.6|939.1|938.6|939|938.5|1216
1624964690000|2021-06-29 11:04:50|939|938.5|938.7|938.1|939|938.5|938.7|938.1|500
1624964700000|2021-06-29 11:05:00||938.2||938.2||938.2||938.2|0
1624964720000|2021-06-29 11:05:20|938.6||938.6||938.6||938.6||0
1624964730000|2021-06-29 11:05:30||938.3||938.3||938.3||938.3|0
1624964740000|2021-06-29 11:05:40|938.7|938.4|939.1|938.4|939.2|938.7|938.6|938.4|1877
1624964760000|2021-06-29 11:06:00|939||938.8||939.1||938.8||2
1624964790000|2021-06-29 11:06:30|938.7|938.3|938.7|938.3|938.7|938.3|938.7|938.3|552
1624964800000|2021-06-29 11:06:40|938.6|938.2|938.2|937.6|938.6|938.2|938.1|937.6|654
1624964820000|2021-06-29 11:07:00|938.1||938||938.1||938||0
1624964840000|2021-06-29 11:07:20|937.9|937.4|937.5|937.1|937.9|937.4|937.5|937.1|1329
1624964850000|2021-06-29 11:07:30|937.4|937|937.3|936.8|937.4|937|937.3|936.8|469
1624964880000|2021-06-29 11:08:00|937.4|936.9|937.6|937|937.6|937.1|937.3|936.9|2357
1624964890000|2021-06-29 11:08:10|||||||||120
1624964900000|2021-06-29 11:08:20|937.5||937.3||937.5||937.3||0
1624964920000|2021-06-29 11:08:40|937.2|936.8|937.3|936.7|937.3|936.8|937.1|936.7|580
1624964930000|2021-06-29 11:08:50||937||937||937||937|0
1624964940000|2021-06-29 11:09:00|937.6|937.1|937.9|937.4|937.9|937.4|937.6|937.1|1000
1624964950000|2021-06-29 11:09:10|937.8|937.3|937.8|937.2|937.8|937.3|937.8|937.2|0
1624964970000|2021-06-29 11:09:30|937.9|937.3|937.9|937.3|937.9|937.5|937.5|937.3|1311
1624964980000|2021-06-29 11:09:40|937.8|937.2|937.8|937.2|937.8|937.2|937.8|937.2|0
1624964990000|2021-06-29 11:09:50|937.7|937.1|937.6|937.3|937.7|937.3|937.6|937|0
1624965000000|2021-06-29 11:10:00|937.5|937|937.4|937|937.5|937|937.4|937|202
1624965020000|2021-06-29 11:10:20|937.5|937.1|938.2|937.8|938.5|938.1|937.5|937.1|2311
1624965030000|2021-06-29 11:10:30|938.1|937.6|937.5|937|938.1|937.6|937.5|937|6122
1624965070000|2021-06-29 11:11:10|937.6|937.5|937.5|937.1|937.6|937.5|937.5|937|1600
1624965110000|2021-06-29 11:11:50|937.4|937|937.1|936.7|937.5|937|937.1|936.7|941
1624965120000|2021-06-29 11:12:00|937||936.9||937||936.9||1062
1624965130000|2021-06-29 11:12:10|||||||||300
1624965140000|2021-06-29 11:12:20|936.8|936.5|936.8|936.5|936.9|936.7|936.7|936.2|102
1624965150000|2021-06-29 11:12:30|936.9|936.6|936.9|936.5|936.9|936.6|936.9|936.4|916
1624965160000|2021-06-29 11:12:40|937|936.6|937.3|936.8|937.3|937|937|936.6|331
1624965170000|2021-06-29 11:12:50|937.2|936.7|937.2|936.7|937.2|936.7|937.2|936.7|700
1624965180000|2021-06-29 11:13:00||936.6||936.6||936.6||936.6|0
1624965190000|2021-06-29 11:13:10|937.1|936.7|937.1|936.7|937.1|936.7|937.1|936.7|0
1624965200000|2021-06-29 11:13:20|937.2|936.8|937.1|936.8|937.2|936.9|937.1|936.8|1349
1624965210000|2021-06-29 11:13:30|937.5|936.9|937|936.7|937.6|937.1|937|936.7|3505
1624965220000|2021-06-29 11:13:40||936.6||936.6||936.6||936.6|0
1624965230000|2021-06-29 11:13:50|936.9|936.5|936.9|936.5|936.9|936.5|936.9|936.5|1000
1624965250000|2021-06-29 11:14:10|936.8|936.6|936.6|936.3|936.8|936.6|936.6|936.3|500
1624965260000|2021-06-29 11:14:20|936.5|936.2|936.8|936.3|936.8|936.3|936.3|936|1100
1624965270000|2021-06-29 11:14:30|936.9|936.4|936.6|936.2|936.9|936.5|936.6|936.2|1350
1624965280000|2021-06-29 11:14:40||936.3||936.3||936.3||936.3|0
1624965290000|2021-06-29 11:14:50|936.4|936.2|936.5|936.2|936.5|936.2|936.4|936.1|300
1624965300000|2021-06-29 11:15:00|936.6|936.3|936.9|936.4|937|936.5|936.6|936.3|2420
1624965340000|2021-06-29 11:15:40|936.8|936.3|936.6|936.3|936.8|936.3|936.6|936|1005
1624965360000|2021-06-29 11:16:00|936.5|936.4|936.4|936.2|936.5|936.4|936.4|936.2|1450
1624965370000|2021-06-29 11:16:10|936.3|936.1|936.1|935.8|936.4|936.1|936.1|935.8|2692
1624965380000|2021-06-29 11:16:20|936.2||936.1||936.3||936.1||0
1624965390000|2021-06-29 11:16:30||935.9||935.8||935.9||935.8|400
1624965410000|2021-06-29 11:16:50|936.3|935.9|935.9|935.7|936.9|936.6|935.9|935.7|5848
1624965420000|2021-06-29 11:17:00|936.1|935.8|936.3|935.8|936.4|935.9|936|935.6|1305
1624965430000|2021-06-29 11:17:10|936.4|936|936.7|936.1|936.7|936.1|936.4|936|0
1624965440000|2021-06-29 11:17:20|936.8|936.2|936.9|936.5|936.9|936.5|936.8|936.2|0
1624965450000|2021-06-29 11:17:30|936.8|936.4|936.8|936.3|936.8|936.4|936.8|936.3|0
1624965460000|2021-06-29 11:17:40||936.2||936.3||936.3||936.2|0
1624965470000|2021-06-29 11:17:50||936.2||936.2||936.2||936.2|0
1624965490000|2021-06-29 11:18:10|936.7|936.3|936.6|936.2|936.7|936.3|936.6|936.2|0
1624965510000|2021-06-29 11:18:30|936.5|936|936.2|936|936.5|936|936.2|936|345
1624965540000|2021-06-29 11:19:00|||||||||315
1624965550000|2021-06-29 11:19:10|936.3|936.1|936.4|936.2|936.4|936.2|936.3|936.1|1106
1624965560000|2021-06-29 11:19:20|936.3|936.1|936.6|936|937.3|937.1|936.3|936|8571
1624965570000|2021-06-29 11:19:30||936.2||936.2||936.2||936.2|0
1624965600000|2021-06-29 11:20:00||936||936||936||936|0
1624965610000|2021-06-29 11:20:10|936.5|935.9|936|935.7|936.5|935.9|936|935.6|1970
1624965620000|2021-06-29 11:20:20|936.1|935.8|936.4|936.1|936.6|936.1|936.1|935.8|1059
1624965650000|2021-06-29 11:20:50|936.3|936|936.1|935.7|936.3|936|936.1|935.7|0
1624965690000|2021-06-29 11:21:30||935.8||935.7||935.8||935.7|100
1624965700000|2021-06-29 11:21:40|936.3|935.8|936.3|935.8|936.3|935.8|936.2|935.8|660
1624965710000|2021-06-29 11:21:50|936.2|935.7|936.1|935.7|936.2|935.7|936.1|935.7|0
1624965720000|2021-06-29 11:22:00||935.8||935.7||935.8||935.7|0
1624965730000|2021-06-29 11:22:10|936|935.6|935.8|935.5|936|935.6|935.7|935.5|1430
1624965740000|2021-06-29 11:22:20|935.7|935.4|935.8|935.4|935.8|935.5|935.7|935.4|0
1624965750000|2021-06-29 11:22:30|935.7||935.7||935.8||935.7||0
1624965770000|2021-06-29 11:22:50|935.6|935.5|935.6|935.4|935.7|935.6|935.6|935.4|1250
1624965780000|2021-06-29 11:23:00|935.7|935.5|935.7|935.4|936.3|936.1|935.7|935.4|7360
1624965800000|2021-06-29 11:23:20|935.8|935.5|936.1|935.7|936.1|935.8|935.8|935.4|460
1624965810000|2021-06-29 11:23:30|936.2|935.8|935.7|935.4|936.3|935.8|935.7|935.4|5911
1624965820000|2021-06-29 11:23:40|935.6|935.2|935.3|935|935.6|935.2|935.3|935|1113
1624965830000|2021-06-29 11:23:50|935.2|934.9|935.3|935|935.3|935|934.7|934.2|53771
1624965840000|2021-06-29 11:24:00|935.4|935.1|935|934.7|935.6|935.3|935|934.7|5273
1624965850000|2021-06-29 11:24:10|935.1|934.8|935.1|934.9|935.2|935|935.1|934.8|354
1624965860000|2021-06-29 11:24:20|935.4|935.3|935.2|934.9|935.4|935.3|935|934.8|2574
1624965870000|2021-06-29 11:24:30|935.1|934.7|935.1|934.7|935.1|934.7|935.1|934.7|0
1624965880000|2021-06-29 11:24:40|935|934.6|934.6|934.4|935|934.6|934.6|934.4|5149
1624965890000|2021-06-29 11:24:50|934.5|934.3|934.2|934|934.5|934.3|934.2|934|3500
1624965900000|2021-06-29 11:25:00|934.3|934.1|934.7|934.3|934.9|934.3|934.3|934.1|2425
1624965910000|2021-06-29 11:25:10|934.8|934.4|935.1|934.7|935.1|934.7|934.8|934.4|886
1624965920000|2021-06-29 11:25:20|935|934.6|935|934.7|935|934.7|935|934.6|0
1624965930000|2021-06-29 11:25:30|934.9|934.8|935|934.7|935|934.8|934.9|934.5|0
1624965950000|2021-06-29 11:25:50|935.2|935.1|934.9|934.7|935.2|935.1|934.9|934.7|5592
1624965960000|2021-06-29 11:26:00|934.8|934.8|934.1|934|935.2|934.9|934.1|934|25420
1624965970000|2021-06-29 11:26:10|934.3|934.1|934.5|934.3|934.5|934.3|934|933.9|21986
1624965980000|2021-06-29 11:26:20|934.4|934|934.2|933.9|934.4|934|934.2|933.9|7971
1624965990000|2021-06-29 11:26:30|934.3|933.8|934.1|933.8|934.3|933.9|933.9|933.8|5784
1624966000000|2021-06-29 11:26:40|933.8|933.7|933.4|933.3|934|933.7|933.4|933.3|12668
1624966010000|2021-06-29 11:26:50|933.3|933.2|933.4|933.1|933.4|933.2|933.3|933.1|6175
1624966020000|2021-06-29 11:27:00|933.1|933|933.2|932.9|933.4|933.1|933.1|932.8|7094
1624966030000|2021-06-29 11:27:10|933.3|933|933.2|932.9|933.3|933|933|932.9|5741
1624966040000|2021-06-29 11:27:20|933.1|932.8|933|932.8|933.2|933|933|932.7|220
1624966050000|2021-06-29 11:27:30|933.3|933.2|933.5|933.2|933.9|933.5|933.3|933.2|11858
1624966060000|2021-06-29 11:27:40|933.4||933.4||933.4||933.4||0
1624966080000|2021-06-29 11:28:00|933.3||933.4||933.4||933.3||448
1624966090000|2021-06-29 11:28:10|933.3||933.3||933.4||933.3||1543
1624966100000|2021-06-29 11:28:20|933.2|932.9|933.1|932.8|933.2|932.9|933.1|932.8|7650
1624966110000|2021-06-29 11:28:30||933||932.7||933||932.7|18
1624966120000|2021-06-29 11:28:40|933.2|933.1|933.2|933.1|933.4|933.1|933.2|933.1|3424
1624966150000|2021-06-29 11:29:10|||||||||641
1624966160000|2021-06-29 11:29:20|933.4||933.3||933.5||933.2||780
1624966190000|2021-06-29 11:29:50|933.4|933.3|933.5|933.3|933.5|933.3|933.4|933.3|909
1624966220000|2021-06-29 11:30:20|933.4|933.1|933.4|933.1|933.4|933.1|933.4|933.1|9119
1624966240000|2021-06-29 11:30:40|933.5|933.3|933.8|933.5|934|933.6|933.4|933.3|9398
1624966260000|2021-06-29 11:31:00|933.7||933.8||933.8||933.7||200
1624966270000|2021-06-29 11:31:10||933.6||933.6||933.6||933.6|0
1624966280000|2021-06-29 11:31:20|933.9|933.7|934.3|933.9|934.3|933.9|933.9|933.7|1560
1624966290000|2021-06-29 11:31:30|934.2||934.2||934.2||934.2||0
1624966300000|2021-06-29 11:31:40|934.3|934|934.3|934.2|934.3|934.2|934.3|934|2346
1624966310000|2021-06-29 11:31:50|934.2|934.1|934.1|934|934.2|934.1|934.1|934|1625
1624966320000|2021-06-29 11:32:00|934|933.8|934.1|933.8|934.1|933.8|934|933.8|1000
1624966330000|2021-06-29 11:32:10||934||934||934||934|30
1624966340000|2021-06-29 11:32:20||933.8||933.8||933.8||933.8|0
1624966350000|2021-06-29 11:32:30|934.2|934|934.3|934.1|934.3|934.1|934.2|934|367
1624966360000|2021-06-29 11:32:40||934||934||934||934|0
1624966370000|2021-06-29 11:32:50|934.4|934.1|934.3|934|934.5|934.3|934.3|934|3848
1624966410000|2021-06-29 11:33:30|934.2|933.9|934.2|933.9|934.3|933.9|934.2|933.9|1810
1624966420000|2021-06-29 11:33:40|934.3|934.2|934.3|934.2|934.3|934.2|934.3|934.2|892
1624966430000|2021-06-29 11:33:50||934||934||934||934|0
1624966440000|2021-06-29 11:34:00||933.9||934||934||933.9|0
1624966470000|2021-06-29 11:34:30|934.4|934.1|934.4|934.2|934.4|934.2|934.3|934.1|759
1624966490000|2021-06-29 11:34:50|934.3|934.1|934.4|934|934.4|934.1|934.2|934|627
1624966500000|2021-06-29 11:35:00|934.3|934.1|934.2|933.9|934.4|934.1|934.2|933.9|1281
1624966520000|2021-06-29 11:35:20|934.1||934.1||934.1||934||0
1624966530000|2021-06-29 11:35:30|934|933.8|934.1|933.8|934.1|933.9|934|933.8|283
1624966580000|2021-06-29 11:36:20|934||934||934||934||0
1624966590000|2021-06-29 11:36:30|934.1|933.9|935|934.6|935.1|934.7|934.1|933.8|6961
1624966600000|2021-06-29 11:36:40||934.7||934.7||934.7||934.7|0
1624966630000|2021-06-29 11:37:10|935.2|934.8|935|934.9|935.6|934.9|935|934.8|1025
1624966650000|2021-06-29 11:37:30|935.1|935|935.4|935.1|935.4|935.1|935.1|935|791
1624966660000|2021-06-29 11:37:40|935.3||935.3||935.3||935.3||0
1624966670000|2021-06-29 11:37:50|||||||||555
1624966680000|2021-06-29 11:38:00|935.4|935.2|935.7|935.4|936|935.5|935.4|935.2|980
1624966710000|2021-06-29 11:38:30||935.5||935.5||935.5||935.5|0
1624966750000|2021-06-29 11:39:10|935.8|935.6|936.4|935.8|936.4|935.8|935.8|935.6|849
1624966760000|2021-06-29 11:39:20|936.3|935.9|936.2|935.9|936.3|935.9|936.2|935.9|0
1624966770000|2021-06-29 11:39:30|936.1|935.8|935.9|935.4|936.1|935.8|935.9|935.4|830
1624966780000|2021-06-29 11:39:40|935.8|935.5|935.7|935.4|935.9|935.6|935.7|935.4|0
1624966790000|2021-06-29 11:39:50|935.6|935.3|935.4|935|935.6|935.3|935.4|935|1558
1624966800000|2021-06-29 11:40:00|935.6|935.1|935.6|935.1|935.6|935.1|935.6|935.1|0
1624966810000|2021-06-29 11:40:10|935.5|934.9|935.4|934.7|935.5|934.9|935.4|934.7|3850
1624966820000|2021-06-29 11:40:20|935.3|934.8|935.2|934.8|935.3|934.8|935.2|934.8|0
1624966830000|2021-06-29 11:40:30|935.1||935||935.1||935||0
1624966840000|2021-06-29 11:40:40|934.9|934.6|934.8|934.4|934.9|934.6|934.8|934.4|174
1624966850000|2021-06-29 11:40:50|934.7|934.3|934.4|934|934.7|934.3|934.4|934|0
1624966860000|2021-06-29 11:41:00|934.3||934.2||934.3||934.2||0
1624966870000|2021-06-29 11:41:10|934.3|934.1|934.6|934.2|934.8|934.7|934.3|934.1|10108
1624966880000|2021-06-29 11:41:20||934.1||934||934.1||934|0
1624966890000|2021-06-29 11:41:30||934.1||934.1||934.1||934.1|0
1624966910000|2021-06-29 11:41:50|935.2|934.2|935|934.5|935.2|935.1|934.7|934.2|6159
1624966920000|2021-06-29 11:42:00|934.9|934.4|934.8|934.4|935.1|934.4|934.8|934.3|2075
1624966940000|2021-06-29 11:42:20||934.5||934.5||934.5||934.5|35
1624966950000|2021-06-29 11:42:30||934.4||934.4||934.4||934.4|0
1624966960000|2021-06-29 11:42:40||934.3||934.3||934.3||934.3|0
1624967000000|2021-06-29 11:43:20||934.2||934.2||934.2||934.2|0
1624967010000|2021-06-29 11:43:30||934.3||934.5||934.5||934.3|0
1624967030000|2021-06-29 11:43:50|934.9|934.6|935.4|934.9|935.4|934.9|934.9|934.6|892
1624967070000|2021-06-29 11:44:30|935.3|934.8|935.2|934.6|935.3|934.8|935.2|934.6|1000
1624967090000|2021-06-29 11:44:50||934.7||934.7||934.7||934.7|0
1624967100000|2021-06-29 11:45:00||934.8||934.9||934.9||934.8|0
1624967120000|2021-06-29 11:45:20|935.1|934.8|935.1|934.8|935.1|934.8|935|934.8|511
1624967140000|2021-06-29 11:45:40|935||935||935||935||0
1624967150000|2021-06-29 11:45:50|935.1|934.9|934.7|934.4|935.1|934.9|934.7|934.4|3050
1624967160000|2021-06-29 11:46:00|934.6|934.3|934.6|934.2|934.6|934.3|934.6|934.2|0
1624967170000|2021-06-29 11:46:10|934.5||934.3||934.5||934.3||0
1624967180000|2021-06-29 11:46:20|934.5|934.3|934.3|934.2|934.6|934.3|934.3|934.2|1000
1624967190000|2021-06-29 11:46:30|934.2|934|934.2|934|934.2|934|934.2|934|100
1624967200000|2021-06-29 11:46:40|934.3|934.1|934.2|934|934.3|934.1|934.2|934|20
1624967210000|2021-06-29 11:46:50|934.1|933.8|933.9|933.7|934.1|933.9|933.9|933.6|570
1624967220000|2021-06-29 11:47:00|934.1|933.8|934|933.7|934.1|933.8|934|933.7|57
1624967230000|2021-06-29 11:47:10|933.9||934||934||933.9||0
1624967240000|2021-06-29 11:47:20||933.9||933.9||933.9||933.9|0
1624967250000|2021-06-29 11:47:30|934.1|934|934.1|933.9|934.1|934|934.1|933.9|1034
1624967260000|2021-06-29 11:47:40||934||934||934||934|0
1624967270000|2021-06-29 11:47:50|934.3|934.1|934.7|934.3|934.7|934.3|934.3|934.1|104
1624967280000|2021-06-29 11:48:00|934.8||934.8||934.8||934.8||0
1624967290000|2021-06-29 11:48:10|934.7|934.4|934.9|934.4|934.9|934.4|934.7|934.4|0
1624967310000|2021-06-29 11:48:30|934.6|934.5|935.2|934.8|935.4|935|934.6|934.5|2517
1624967320000|2021-06-29 11:48:40|||||||||5
1624967330000|2021-06-29 11:48:50|935.1|934.6|935|934.6|935.1|934.7|934.8|934.5|911
1624967340000|2021-06-29 11:49:00|934.9|934.5|935.1|934.8|935.4|934.9|934.6|934.2|4559
1624967350000|2021-06-29 11:49:10|935.3|934.9|935.4|935|935.6|935|935.3|934.8|434
1624967360000|2021-06-29 11:49:20|935.5|935.1|935.4|935.1|935.6|935.1|935.4|935.1|0
1624967370000|2021-06-29 11:49:30|935.6|935.2|935.8|935.1|935.8|935.4|935.4|935.1|192
1624967380000|2021-06-29 11:49:40||935.2||935.1||935.3||935.1|20
1624967410000|2021-06-29 11:50:10|935.9|935.2|936.1|935.6|936.1|935.6|935.9|935.2|0
1624967420000|2021-06-29 11:50:20|936.2||936.2||936.2||936.2||0
1624967440000|2021-06-29 11:50:40|936.3|935.7|936.3|935.8|936.6|936.1|936.3|935.7|850
1624967460000|2021-06-29 11:51:00|936.2|935.7|936.2|935.7|936.2|935.7|936.2|935.7|0
1624967470000|2021-06-29 11:51:10|936.1||936.1||936.1||936.1||110
1624967480000|2021-06-29 11:51:20|||||||||200
1624967520000|2021-06-29 11:52:00|936||935.9||936||935.9||54
1624967530000|2021-06-29 11:52:10|935.8|935.5|935.8|935.3|935.8|935.5|935.8|935.3|804
1624967540000|2021-06-29 11:52:20|935.9|935.4|935.8|935.6|935.9|935.6|935.8|935.4|750
1624967550000|2021-06-29 11:52:30|935.7|935.4|935.5|935.2|935.7|935.4|935.5|935.2|563
1624967560000|2021-06-29 11:52:40|935.4|935.1|935.3|935|935.4|935.1|935.3|935|376
1624967580000|2021-06-29 11:53:00|935.2|934.9|935|934.9|935.2|934.9|935|934.9|583
1624967590000|2021-06-29 11:53:10|934.9|934.7|934.8|934.5|934.9|934.7|934.8|934.4|1171
1624967600000|2021-06-29 11:53:20||934.4||934.4||934.5||934.4|0
1624967620000|2021-06-29 11:53:40|934.7|934.3|934.7|934.3|934.7|934.3|934.7|934.3|0
1624967660000|2021-06-29 11:54:20|934.6||934.6||934.6||934.6||0
1624967670000|2021-06-29 11:54:30|934.7|934.5|934.9|934.5|935|934.6|934.7|934.5|623
1624967700000|2021-06-29 11:55:00|934.8||934.6||934.8||934.6||0
1624967710000|2021-06-29 11:55:10|934.7|934.6|935|934.6|935|934.6|934.7|934.6|116
1624967730000|2021-06-29 11:55:30|934.9|934.5|934.9|934.4|934.9|934.5|934.9|934.3|0
1624967760000|2021-06-29 11:56:00||934.3||934.3||934.3||934.3|0
1624967770000|2021-06-29 11:56:10|934.8||934.8||934.8||934.8||0
1624967800000|2021-06-29 11:56:40||934.4||934.4||934.5||934.4|10
1624967820000|2021-06-29 11:57:00|934.9|934.5|934.8|934.5|935|934.5|934.8|934.4|45
1624967840000|2021-06-29 11:57:20|934.7|934.4|934.6|934.4|934.7|934.4|934.6|934.4|674
1624967850000|2021-06-29 11:57:30|934.7|934.5|935.5|935.1|935.6|935.2|934.7|934.5|1189
1624967860000|2021-06-29 11:57:40|935.4|935|935.3|934.8|935.4|935|935.3|934.8|0
1624967870000|2021-06-29 11:57:50||934.7||934.8||934.8||934.7|0
1624967880000|2021-06-29 11:58:00|935.4|935.3|935.4|935.3|935.6|935.3|935.4|935.3|1185
1624967890000|2021-06-29 11:58:10|||||||||647
1624967910000|2021-06-29 11:58:30|935.5|935.4|935.9|935.4|936|935.5|935.4|935.3|838
1624967970000|2021-06-29 11:59:30|935.8||935.8||935.8||935.8||0
1624967990000|2021-06-29 11:59:50|935.9|935.5|935.9|935.6|935.9|935.6|935.9|935.5|497
1624968010000|2021-06-29 12:00:10||935.5||935.6||935.6||935.5|0
1624968020000|2021-06-29 12:00:20||935.5||935.6||935.6||935.5|0
1624968040000|2021-06-29 12:00:40|935.8|935.5|935.2|934.8|935.8|935.5|935.2|934.8|1092
1624968060000|2021-06-29 12:01:00|935.3|935|935.8|935.2|935.8|935.2|935.3|935|1251
1624968070000|2021-06-29 12:01:10|935.3||935.3||935.3||935.3||0
1624968080000|2021-06-29 12:01:20|935.2|935|935.2|935|935.5|935|935.2|935|373
1624968090000|2021-06-29 12:01:30|935.4|935.1|935.6|935.1|935.7|935.1|935.4|935.1|400
1624968120000|2021-06-29 12:02:00|935.7|935.2|935.8|935.3|935.9|935.6|935.5|935.2|375
1624968130000|2021-06-29 12:02:10|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|0
1624968140000|2021-06-29 12:02:20|935.8|935.3|935.9|935.6|935.9|935.6|935.8|935.3|401
1624968150000|2021-06-29 12:02:30|936|935.7|935.7|935.6|936|935.7|935.7|935.6|443
1624968160000|2021-06-29 12:02:40|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|15
1624968170000|2021-06-29 12:02:50|935.5|935.1|935.5|935.1|935.5|935.1|935.5|935.1|0
1624968200000|2021-06-29 12:03:20|935.7|935.2|936|935.6|936|935.6|935.7|935.2|1008
1624968210000|2021-06-29 12:03:30|935.9||935.8||935.9||935.8||0
1624968220000|2021-06-29 12:03:40|935.7|935.4|935.6|935.1|935.7|935.4|935.6|935.1|529
1624968230000|2021-06-29 12:03:50|935.5||935.5||935.5||935.5||0
1624968260000|2021-06-29 12:04:20|935.6|935.3|935.7|935.6|935.8|935.6|935.6|935.3|784
1624968290000|2021-06-29 12:04:50|935.6|935.5|935.6|935.5|935.6|935.5|935.6|935.5|6193
1624968300000|2021-06-29 12:05:00|935.5|935.3|936|935.4|936|935.4|935.4|935.1|6666
1624968310000|2021-06-29 12:05:10|935.9|935.5|936|935.6|936|935.7|935.7|935.5|1829
1624968320000|2021-06-29 12:05:20|935.9|935.5|935.5|935.3|935.9|935.5|935.5|935.3|1610
1624968330000|2021-06-29 12:05:30|935.4||935.4||935.4||935.4||0
1624968350000|2021-06-29 12:05:50|935.3|935.1|935.3|935.1|935.3|935.1|935.1|935|911
1624968360000|2021-06-29 12:06:00|935.4|935|935.4|935|935.4|935.1|935.4|935|471
1624968380000|2021-06-29 12:06:20|935.3||935.3||935.3||935.3||250
1624968390000|2021-06-29 12:06:30|935.4|935.1|935.7|935.3|935.8|935.5|935.4|935.1|1082
1624968400000|2021-06-29 12:06:40|935.6||935.6||935.6||935.6||0
1624968420000|2021-06-29 12:07:00|935.8|935.4|935.9|935.5|935.9|935.5|935.8|935.4|367
1624968430000|2021-06-29 12:07:10|935.7||935.7||935.7||935.7||0
1624968440000|2021-06-29 12:07:20|935.6|935.4|935.6|935.4|935.6|935.4|935.5|935.4|0
1624968460000|2021-06-29 12:07:40|935.5||935.5||935.5||935.5||0
1624968470000|2021-06-29 12:07:50|935.6|935.5|935.7|935.4|935.7|935.5|935.6|935.4|1035
1624968480000|2021-06-29 12:08:00|935.6||935.6||935.6||935.6||0
1624968490000|2021-06-29 12:08:10|935.7|935.5|935.7|935.4|935.9|935.6|935.6|935.4|2948
1624968500000|2021-06-29 12:08:20|935.6||935.6||935.6||935.6||0
1624968510000|2021-06-29 12:08:30|935.7|935.5|935.6|935.4|935.9|935.6|935.6|935.4|1062
1624968530000|2021-06-29 12:08:50|935.8|935.5|935.7|935.4|935.9|935.5|935.7|935.4|535
1624968540000|2021-06-29 12:09:00|935.9|935.5|936.5|936.3|936.7|936.3|935.9|935.5|4146
1624968550000|2021-06-29 12:09:10|936.6|936.4|936.4|936.1|936.8|936.5|936.2|936|1843
1624968560000|2021-06-29 12:09:20|936.3|936|936.4|936.1|936.4|936.1|936.3|935.9|0
1624968580000|2021-06-29 12:09:40|936.3|936|936.2|936|936.4|936|936.1|936|1773
1624968590000|2021-06-29 12:09:50||936.1||936.1||936.1||936.1|0
1624968600000|2021-06-29 12:10:00|936.3|936.2|936.7|936.3|936.8|936.3|936.2|936.2|2692
1624968620000|2021-06-29 12:10:20|936.6||936.6||936.6||936.6||0
1624968630000|2021-06-29 12:10:30|936.5||936.7||936.7||936.4||200
1624968640000|2021-06-29 12:10:40|936.6||936.6||936.6||936.6||0
1624968650000|2021-06-29 12:10:50|936.5|936.2|936.7|936.5|937.1|936.8|936.5|936.1|7350
1624968660000|2021-06-29 12:11:00|936.6||936.7||936.7||936.6||0
1624968670000|2021-06-29 12:11:10|937.1|937|935.8|935.6|937.3|937|935.8|935.6|14893
1624968680000|2021-06-29 12:11:20|935.7|935.4|935.6|935.4|935.7|935.4|935.6|935.4|62
1624968690000|2021-06-29 12:11:30|935.5||935.5||935.5||935.5||0
1624968720000|2021-06-29 12:12:00|935.4|935.1|934.8|934.3|935.4|935.1|934.6|934.2|7769
1624968730000|2021-06-29 12:12:10|934.7|934.2|934.9|934.4|935.1|934.7|934.6|934.1|2610
1624968740000|2021-06-29 12:12:20|935||934.9||935||934.9||0
1624968750000|2021-06-29 12:12:30|934.7|934.5|934.9|934.4|934.9|934.5|934.7|934.4|250
1624968760000|2021-06-29 12:12:40|935|934.5|935|934.5|935|934.5|934.7|934.5|800
1624968780000|2021-06-29 12:13:00|935.1|934.6|935.2|934.7|935.2|934.7|935.1|934.6|400
1624968790000|2021-06-29 12:13:10|935.1||934.8||935.1||934.8||0
1624968800000|2021-06-29 12:13:20|935|934.8|935.1|934.8|935.1|934.8|934.9|934.6|60
1624968820000|2021-06-29 12:13:40|935|934.7|935.1|934.7|935.1|934.7|934.9|934.5|1015
1624968840000|2021-06-29 12:14:00|935|935|935|934.7|935|935|935|934.7|200
1624968870000|2021-06-29 12:14:30|934.8|934.5|934.7|934.2|934.8|934.5|934.6|934.2|584
1624968880000|2021-06-29 12:14:40|934.8||934.8||934.8||934.8||0
1624968890000|2021-06-29 12:14:50|934.9|934.3|934.7|934.4|935.1|934.4|934.7|934.3|1000
1624968900000|2021-06-29 12:15:00|934.8|934.5|935.1|934.6|935.3|934.9|934.8|934.4|1290
1624968910000|2021-06-29 12:15:10|935|934.7|935|934.7|935|934.7|935|934.7|0
1624968920000|2021-06-29 12:15:20||934.9||934.9||934.9||934.9|0
1624968930000|2021-06-29 12:15:30|935.1|935|935.3|935.1|935.3|935.1|935.1|935|119
1624968940000|2021-06-29 12:15:40||935||935||935||934.9|0
1624968950000|2021-06-29 12:15:50|935.2|934.9|935|934.7|935.2|934.9|935|934.7|375
1624968970000|2021-06-29 12:16:10|934.9|934.3|934.3|934|934.9|934.3|934.3|934|3492
1624968980000|2021-06-29 12:16:20|934.2|933.9|934|933.7|934.2|933.9|934|933.6|6342
1624969000000|2021-06-29 12:16:40|934.1|933.8|934.1|933.7|934.1|933.9|934|933.7|1471
1624969010000|2021-06-29 12:16:50|934|933.6|933.9|933.5|934.1|933.6|933.9|933.5|512
1624969040000|2021-06-29 12:17:20|934|933.6|933.9|933.5|934|933.6|933.9|933.5|0
1624969070000|2021-06-29 12:17:50|934|933.6|934.1|933.8|934.1|934|934|933.6|1543
1624969080000|2021-06-29 12:18:00||933.9||933.9||933.9||933.9|0
1624969090000|2021-06-29 12:18:10|934.3|934|934.6|934.1|934.6|934.1|934.3|934|808
1624969110000|2021-06-29 12:18:30||934.2||934.2||934.2||934.2|0
1624969120000|2021-06-29 12:18:40|934.5||934.5||934.5||934.5||0
1624969190000|2021-06-29 12:19:50|934.7|934.3|934.4|934.1|934.9|934.7|934.4|934.1|4585
1624969220000|2021-06-29 12:20:20||934.2||934.1||934.2||934.1|200
1624969250000|2021-06-29 12:20:50|934.5|934.2|934.3|934.1|934.8|934.4|934.2|934.1|993
1624969260000|2021-06-29 12:21:00|934.4|934.2|934.6|934.3|934.8|934.3|934.4|934.2|1270
1624969270000|2021-06-29 12:21:10|934.5|934.2|934.6|934.2|934.6|934.4|934.5|934.1|0
1624969280000|2021-06-29 12:21:20|934.7|934.3|934.8|934.3|934.9|934.5|934.7|934.3|391
1624969290000|2021-06-29 12:21:30|934.7|934.1|934.2|933.6|934.7|934.1|934.2|933.6|4016
1624969300000|2021-06-29 12:21:40|934.4|933.7|934.8|934.5|934.9|934.6|934.3|933.7|7462
1624969330000|2021-06-29 12:22:10|934.9|934.6|935.4|935|935.4|935|934.9|934.6|216
1624969340000|2021-06-29 12:22:20|935.6|935.1|936.1|935.6|936.1|935.6|935.6|935.1|273
1624969350000|2021-06-29 12:22:30|936||936||936||936||0
1624969360000|2021-06-29 12:22:40|935.9|935.7|936.2|935.7|936.5|936|935.9|935.7|869
1624969370000|2021-06-29 12:22:50|936.1|936.1|936.2|935.7|936.4|936.1|936.1|935.7|3000
1624969380000|2021-06-29 12:23:00|936.1|935.6|936.1|935.7|936.1|935.7|936|935.6|0
1624969400000|2021-06-29 12:23:20|936.3|936|935.7|935.5|936.6|936.1|935.7|935.5|2115
1624969410000|2021-06-29 12:23:30|935.6||935.6||935.6||935.6||0
1624969420000|2021-06-29 12:23:40|935.5|935.3|935.4|935|935.6|935.3|935.4|935|32
1624969430000|2021-06-29 12:23:50|935.3||935.3||935.3||935.3||0
1624969440000|2021-06-29 12:24:00|935.2|934.8|935.2|934.6|935.2|934.8|935|934.6|1104
1624969450000|2021-06-29 12:24:10|935.1||935.2||935.2||935.1||0
1624969460000|2021-06-29 12:24:20|935.1||935.1||935.1||935.1||0
1624969470000|2021-06-29 12:24:30|935.2|934.8|935.4|934.9|935.4|934.9|935.2|934.8|0
1624969480000|2021-06-29 12:24:40||934.8||934.9||934.9||934.8|0
1624969490000|2021-06-29 12:24:50|935.5|935.4|935.6|935.4|935.9|935.5|935.5|935.4|3027
1624969500000|2021-06-29 12:25:00|935.5|935.2|935|934.6|935.5|935.2|935|934.5|15434
1624969510000|2021-06-29 12:25:10|935.2|934.7|935.2|934.9|935.5|934.9|935|934.7|2931
1624969520000|2021-06-29 12:25:20|935.1|934.7|935.2|935|935.2|935|935|934.6|515
1624969530000|2021-06-29 12:25:30|935.4|934.8|935.6|935.2|935.6|935.2|935.4|934.8|142
1624969540000|2021-06-29 12:25:40|935.7|935.3|935.8|935.3|935.8|935.3|935.7|935.3|0
1624969550000|2021-06-29 12:25:50|935.9|935.4|935.8|935.3|936|935.4|935.8|935.3|1460
1624969560000|2021-06-29 12:26:00|935.7||935.7||935.7||935.7||1000
1624969570000|2021-06-29 12:26:10|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.3|252
1624969580000|2021-06-29 12:26:20|935.9||935.9||935.9||935.9||0
1624969590000|2021-06-29 12:26:30|935.8|935.7|936|935.4|936|935.7|935.7|935.3|2055
1624969600000|2021-06-29 12:26:40|935.8|935.3|935.8|935.4|935.8|935.4|935.8|935.3|0
1624969610000|2021-06-29 12:26:50|935.7|935.3|935.8|935.4|936|935.5|935.7|935.3|1000
1624969620000|2021-06-29 12:27:00|935.9|935.3|936|935.6|936|935.6|935.9|935.3|585
1624969630000|2021-06-29 12:27:10|936.1|935.8|935.7|935.3|936.1|935.8|935.7|935.3|25
1624969640000|2021-06-29 12:27:20|935.6|935.2|935.4|935.2|935.6|935.2|935.3|935.2|552
1624969650000|2021-06-29 12:27:30|935.3|935|935.3|935|935.4|935|935.3|935|18
1624969660000|2021-06-29 12:27:40|935.2|934.8|935.1|934.6|935.2|934.8|935.1|934.6|252
1624969700000|2021-06-29 12:28:20|935.3|934.7|935.3|934.9|935.4|935|935.3|934.7|100
1624969710000|2021-06-29 12:28:30||934.8||934.8||934.8||934.8|0
1624969720000|2021-06-29 12:28:40||935||935||935||935|0
1624969740000|2021-06-29 12:29:00|935.2|934.9|935.8|935.2|935.8|935.2|935|934.9|1975
1624969770000|2021-06-29 12:29:30|935.9|935.3|936|935.6|936.2|935.8|935.9|935.3|275
1624969840000|2021-06-29 12:30:40|935.9|935.5|935.4|935|935.9|935.5|935.3|935|1364
1624969850000|2021-06-29 12:30:50|935.5|935.1|935.9|935.3|935.9|935.3|935.5|935.1|576
1624969860000|2021-06-29 12:31:00|935.8|935.4|935.9|935.6|936|935.9|935.8|935.4|540
1624969870000|2021-06-29 12:31:10|935.8|935.5|935.9|935.4|935.9|935.5|935.8|935.4|0
1624969880000|2021-06-29 12:31:20|935.8|935.3|935.9|935.5|935.9|935.5|935.8|935.3|0
1624969890000|2021-06-29 12:31:30||935.4||935.4||935.4||935.4|0
1624969900000|2021-06-29 12:31:40||935.5||935.5||935.5||935.5|0
1624969910000|2021-06-29 12:31:50|936|935.6|936|935.7|936.2|936|936|935.5|535
1624969920000|2021-06-29 12:32:00|935.9|935.8|935.9|935.5|935.9|935.8|935.8|935.5|540
1624969930000|2021-06-29 12:32:10||935.6||935.6||935.6||935.5|810
1624969940000|2021-06-29 12:32:20|936.1|935.7|936.2|935.8|936.2|935.8|936.1|935.6|520
1624969950000|2021-06-29 12:32:30|936.1|935.7|936|935.6|936.1|936|936|935.6|25
1624969960000|2021-06-29 12:32:40|935.9|935.5|935.9|935.5|935.9|935.5|935.8|935.5|25
1624969970000|2021-06-29 12:32:50|936|935.6|935.8|935.5|936.3|936.1|935.8|935.5|2006
1624969990000|2021-06-29 12:33:10|936|935.6|936.1|935.6|936.1|935.7|936|935.6|250
1624970000000|2021-06-29 12:33:20|936.2|935.7|936.3|936|936.5|936.1|936.2|935.7|1092
1624970010000|2021-06-29 12:33:30|936.1|935.9|936|935.6|936.1|935.9|935.9|935.6|4967
1624970020000|2021-06-29 12:33:40||935.5||935.6||935.6||935.5|0
1624970040000|2021-06-29 12:34:00|935.9|935.3|935.6|935.2|935.9|935.3|935.6|935.2|3987
1624970100000|2021-06-29 12:35:00|935.4|935.3|935.4|935.2|935.6|935.3|935.4|935.2|90
1624970110000|2021-06-29 12:35:10|935.3|935|935.4|935.2|935.6|935.3|935.2|935|2628
1624970130000|2021-06-29 12:35:30|935.5|935.3|935.5|935.2|935.6|935.3|935.5|935.2|200
1624970160000|2021-06-29 12:36:00|935.4|935.1|935.2|934.9|935.5|935.2|935.1|934.9|12412
1624970170000|2021-06-29 12:36:10|935.1|934.8|935|934.5|935.1|934.8|934.8|934.5|8347
1624970180000|2021-06-29 12:36:20|935.1|934.6|935.1|934.6|935.2|934.6|935.1|934.6|0
1624970200000|2021-06-29 12:36:40|935|934.7|935.2|934.9|935.2|934.9|935|934.7|946
1624970220000|2021-06-29 12:37:00|935.1|934.8|935.2|934.6|935.2|934.8|934.9|934.6|970
1624970230000|2021-06-29 12:37:10|935.3|934.7|935.5|935|935.6|935.2|935.3|934.7|1396
1624970240000|2021-06-29 12:37:20|935.4||935.4||935.4||935.4||0
1624970270000|2021-06-29 12:37:50|935.5|935.1|935.8|935.4|936|935.5|935.5|935.1|1293
1624970280000|2021-06-29 12:38:00||935.5||935.5||935.5||935.5|0
1624970290000|2021-06-29 12:38:10|935.7||935.7||935.7||935.7||0
1624970300000|2021-06-29 12:38:20|935.6|935.3|935.6|935.2|935.7|935.3|935.5|935.1|16
1624970310000|2021-06-29 12:38:30|935.5|935.1|935.4|935.1|935.5|935.1|935.4|935.1|0
1624970320000|2021-06-29 12:38:40|935.6|935.2|935.7|935.3|935.7|935.3|935.6|935.2|596
1624970330000|2021-06-29 12:38:50|935.8|935.4|935.2|935|935.8|935.4|935.2|935|1178
1624970340000|2021-06-29 12:39:00|935.3|935.1|935.6|935.1|935.6|935.3|935.3|935.1|2394
1624970350000|2021-06-29 12:39:10|935.7|935.2|935.7|935.2|935.8|935.4|935.7|935.2|1038
1624970360000|2021-06-29 12:39:20||935.3||935.4||935.4||935.3|0
1624970370000|2021-06-29 12:39:30||935.5||935.4||935.5||935.4|0
1624970430000|2021-06-29 12:40:30|935.6||935.6||935.6||935.6||0
1624970440000|2021-06-29 12:40:40|935.5|935.3|935.7|935.4|935.9|935.5|935.5|935.3|2135
1624970450000|2021-06-29 12:40:50|935.9|935.6|936|935.6|936|935.7|935.9|935.6|636
1624970470000|2021-06-29 12:41:10|935.9|935.7|936|935.7|936|935.7|935.8|935.7|1956
1624970500000|2021-06-29 12:41:40|935.9|935.8|936|935.7|936|935.8|935.8|935.7|1000
1624970510000|2021-06-29 12:41:50|936.4|935.8|936.7|936.4|936.8|936.4|936.3|935.8|8024
1624970530000|2021-06-29 12:42:10|936.6|936.2|936.6|936.1|936.7|936.2|936.5|936|15
1624970540000|2021-06-29 12:42:20|936.7|936.2|936.7|936.2|936.7|936.2|936.7|936.2|0
1624970550000|2021-06-29 12:42:30||936.3||936.2||936.3||936.2|0
1624970560000|2021-06-29 12:42:40|936.6||936.4||936.6||936.4||0
1624970570000|2021-06-29 12:42:50|936.5|936.4|936.4|936.2|936.5|936.4|936.4|936.2|8044
1624970590000|2021-06-29 12:43:10|936.3||936.3||936.3||936.3||0
1624970640000|2021-06-29 12:44:00|936.4|936.3|936.3|936.2|936.4|936.3|936.3|936.2|849
1624970650000|2021-06-29 12:44:10|936.6|936.3|936.5|936.2|936.6|936.3|936.5|936.2|1000
1624970680000|2021-06-29 12:44:40|936.3||936.3||936.3||936.3||0
1624970690000|2021-06-29 12:44:50|936.5|936.3|936.2|936|936.6|936.3|936.2|936|1028
1624970700000|2021-06-29 12:45:00|936.3||936.5||936.5||936.3||0
1624970710000|2021-06-29 12:45:10|936.2|936.1|936.2|935.9|936.5|936.1|936.2|935.7|5301
1624970730000|2021-06-29 12:45:30||936||936||936||936|0
1624970750000|2021-06-29 12:45:50|936.3|936.1|936.2|936|936.4|936.1|936.2|936|1020
1624970760000|2021-06-29 12:46:00|936.1||936.1||936.1||936.1||17
1624970770000|2021-06-29 12:46:10|936.3|935.9|936.3|935.9|936.3|936|936.2|935.8|1073
1624970780000|2021-06-29 12:46:20||936||936||936||936|0
1624970810000|2021-06-29 12:46:50|936.2|935.9|936.3|935.9|936.3|935.9|936.2|935.9|0
1624970820000|2021-06-29 12:47:00||936||935.9||936||935.9|0
1624970840000|2021-06-29 12:47:20||936||936||936||936|0
1624970900000|2021-06-29 12:48:20|||||||||400
1624970910000|2021-06-29 12:48:30|936.2|936.1|936.2|936|936.4|936.1|936.2|936|11
1624970920000|2021-06-29 12:48:40|936.4|936.1|936.5|936.3|936.8|936.4|936.4|936.1|51
1624970940000|2021-06-29 12:49:00|936.4|936.1|936.4|936|936.4|936.1|936.4|936|17
1624970970000|2021-06-29 12:49:30|936.3||936.2||936.3||936.2||0
1624970980000|2021-06-29 12:49:40|936.4|936.1|936.7|936.2|936.7|936.2|936.4|936.1|701
1624970990000|2021-06-29 12:49:50||936.4||936.4||936.4||936.4|0
1624971000000|2021-06-29 12:50:00|936.6|936.2|936.5|936.1|936.6|936.2|936.5|936.1|16
1624971010000|2021-06-29 12:50:10|936.6|936.2|936.5|936|936.7|936.2|936.5|936|585
1624971030000|2021-06-29 12:50:30|936.4|935.9|936|935.8|936.4|935.9|936|935.8|1187
1624971040000|2021-06-29 12:50:40|936.4|935.9|935.5|935.1|936.4|935.9|935.4|935|17840
1624971050000|2021-06-29 12:50:50|935.4|935|935.2|935.1|935.4|935.1|935.2|935|1031
1624971060000|2021-06-29 12:51:00|935.1|935|935.1|934.6|935.2|935|935.1|934.6|418
1624971080000|2021-06-29 12:51:20|935.2|934.7|935.2|934.7|935.2|934.8|935.1|934.5|5442
1624971100000|2021-06-29 12:51:40|935.1|934.6|935.1|934.6|935.1|934.6|935.1|934.6|0
1624971110000|2021-06-29 12:51:50|935|934.7|935.2|934.7|935.2|934.7|935|934.7|785
1624971120000|2021-06-29 12:52:00|935.1|934.6|935|934.6|935.1|934.6|935|934.6|0
1624971130000|2021-06-29 12:52:10|935.1|935|935.5|935|935.5|935|935.1|935|4217
1624971140000|2021-06-29 12:52:20|935.3||935.2||935.3||935.2||0
1624971150000|2021-06-29 12:52:30|935.3|935.1|935.9|935.3|935.9|935.3|935.3|935.1|250
1624971170000|2021-06-29 12:52:50|936|935.4|936.3|935.7|936.3|935.7|936|935.4|200
1624971180000|2021-06-29 12:53:00|936.5|935.8|936.5|935.9|936.5|935.9|936.5|935.8|0
1624971190000|2021-06-29 12:53:10||936||936.1||936.1||936|0
1624971200000|2021-06-29 12:53:20|936|935.9|935.9|935.6|936.5|935.9|935.9|935.5|12042
1624971210000|2021-06-29 12:53:30|936.1|935.7|935.5|935.1|936.1|935.7|935.4|935.1|4171
1624971230000|2021-06-29 12:53:50|||||||||22
1624971240000|2021-06-29 12:54:00|935.7|935.6|934.9|934.6|935.7|935.6|934.9|934.5|15866
1624971250000|2021-06-29 12:54:10|934.7|934.5|934.7|934.5|934.9|934.6|934.7|934.5|842
1624971260000|2021-06-29 12:54:20|934.6|934.3|932.3|931.8|934.7|934.5|932.3|931.6|24792
1624971280000|2021-06-29 12:54:40|932.2|931.5|932.2|931.6|932.3|931.6|932.2|931.5|437
1624971290000|2021-06-29 12:54:50|932.1|931.4|932.1|931.4|932.1|931.5|932.1|931.4|319
1624971300000|2021-06-29 12:55:00|932|931.8|932.3|931.6|932.6|932.5|931.8|931.2|22253
1624971310000|2021-06-29 12:55:10|932.2|932|931.6|931|932.2|932|931.6|931|6430
1624971320000|2021-06-29 12:55:20|932|931.1|931.9|931.4|932|931.4|931.9|931.1|9458
1624971330000|2021-06-29 12:55:30|931.8|931.2|931.7|931.2|931.8|931.2|931.7|931.2|0
1624971340000|2021-06-29 12:55:40||931.4||931.4||931.4||931.4|0
1624971370000|2021-06-29 12:56:10|931.8|931.5|932|931.7|932|931.7|931.8|931.5|3144
1624971380000|2021-06-29 12:56:20|931.8|931.5|931.7|931.2|931.8|931.5|931.6|931.1|821
1624971390000|2021-06-29 12:56:30|931.8|931.3|931.7|931.3|931.8|931.3|931.7|931.3|300
1624971400000|2021-06-29 12:56:40|931.8|931.7|931.8|931.7|931.8|931.7|931.8|931.7|2652
1624971430000|2021-06-29 12:57:10|931.9|931.8|931.9|931.8|931.9|931.8|931.9|931.8|105
1624971440000|2021-06-29 12:57:20|931.8|931.7|931|930.6|931.9|931.7|930.7|930|57985
1624971450000|2021-06-29 12:57:30|930.9|930.5|930.8|930.6|931|930.6|930.8|930.5|1068
1624971460000|2021-06-29 12:57:40|930.7|930.4|930.8|930.3|930.8|930.4|930.7|930.3|1007
1624971470000|2021-06-29 12:57:50|930.7|930.2|930.7|930.1|930.7|930.2|930.7|930|601
1624971480000|2021-06-29 12:58:00||930.2||930.2||930.2||930.2|0
1624971510000|2021-06-29 12:58:30|930.6|930|930.4|929.8|930.6|930|929.9|929.5|149485
1624971520000|2021-06-29 12:58:40|930.6|930|931|930.1|931.4|930.5|930.6|929.6|9168
1624971530000|2021-06-29 12:58:50|931.1|930.2|932.2|930.8|932.2|930.8|931.1|930.2|896
1624971540000|2021-06-29 12:59:00|932.3|930.9|931.2|930.2|932.4|931.1|931.2|930.2|2979
1624971550000|2021-06-29 12:59:10|931.1|930.1|931.5|930.4|931.6|930.4|931.1|930.1|1997
1624971560000|2021-06-29 12:59:20|931.4||931.4||931.4||931.3||0
1624971570000|2021-06-29 12:59:30|931.6|930.5|931.6|930.6|931.6|930.6|931.6|930.5|0
1624971590000|2021-06-29 12:59:50|931.8|930.5|931.5|930.5|932|930.5|931.5|930.4|613
1624971600000|2021-06-29 13:00:00|932||931.9||932||931.9||0
1624971610000|2021-06-29 13:00:10|931.5||931.5||931.5||931.5||0
1624971620000|2021-06-29 13:00:20|931.3||931.3||931.3||931.3||0
1624971630000|2021-06-29 13:00:30|931.2|930.4|931.2|930.3|931.2|930.4|931.2|930.3|502
1624971640000|2021-06-29 13:00:40|931.5|930.4|931.1|930.4|931.5|930.6|931.1|930.3|1409
1624971650000|2021-06-29 13:00:50||930.3||930.3||930.3||930.3|0
1624971660000|2021-06-29 13:01:00||930.2||930.3||930.3||930.2|746
1624971670000|2021-06-29 13:01:10|931.2|930.4|930.8|930.1|931.5|930.7|929.9|929.5|54666
1624971680000|2021-06-29 13:01:20|930.6|930|930.6|930|930.6|930|930.6|930|0
1624971690000|2021-06-29 13:01:30|930.5|930.1|930.4|930|930.8|930.2|930.4|930|1354
1624971710000|2021-06-29 13:01:50|930.5|930.1|931.3|930.6|931.6|930.6|930.5|930.1|4799
1624971780000|2021-06-29 13:03:00|931.2||931||931.2||931||801
1624971790000|2021-06-29 13:03:10|931.2|931.1|932|931.2|932|931.6|931.1|930.6|12527
1624971800000|2021-06-29 13:03:20|931.9|930.7|931.8|931.2|931.9|931.2|931.7|930.7|4430
1624971810000|2021-06-29 13:03:30||931.3||931.3||931.3||931.3|0
1624971820000|2021-06-29 13:03:40|931.9|931.4|932.6|931.6|932.6|931.6|931.9|931.4|1890
1624971830000|2021-06-29 13:03:50|932.5||932.5||932.5||932.5||0
1624971840000|2021-06-29 13:04:00|932.4||932.3||932.4||932.3||796
1624971850000|2021-06-29 13:04:10|932.4|931.7|932.3|931.7|932.5|931.7|932.3|931.7|0
1624971860000|2021-06-29 13:04:20|||||||||737
1624971880000|2021-06-29 13:04:40|||||||||732
1624971900000|2021-06-29 13:05:00|932.5|931.8|932.4|931.8|932.6|931.8|932.4|931.8|700
1624971910000|2021-06-29 13:05:10|932.3|931.9|932.3|931.7|932.3|931.9|932.3|931.7|100
1624971920000|2021-06-29 13:05:20|932.2||932.1||932.2||932||0
1624971960000|2021-06-29 13:06:00|932||932.2||932.2||932||0
1624971970000|2021-06-29 13:06:10|932.1|931.6|931.9|931.3|932.1|931.6|931.9|931.3|1198
1624971990000|2021-06-29 13:06:30|931.8|931.1|931.1|930.4|931.8|931.1|931.1|930.4|1856
1624972020000|2021-06-29 13:07:00|931|931|930.9|930.1|931|931|930.9|930.1|303
1624972030000|2021-06-29 13:07:10|||||||||11
1624972040000|2021-06-29 13:07:20|931|930.2|930.9|930.2|931|930.5|930.9|930.2|1147
1624972080000|2021-06-29 13:08:00|931|930.3|931.4|931|931.4|931|930.9|930.3|769
1624972090000|2021-06-29 13:08:10|931.1|930.7|931.3|930.7|931.4|930.7|931.1|930.7|68
1624972120000|2021-06-29 13:08:40|931.4|930.8|931.4|930.8|931.4|930.8|931.4|930.8|0
1624972130000|2021-06-29 13:08:50|931.6|930.9|931.8|931.2|931.8|931.2|931.6|930.9|60
1624972170000|2021-06-29 13:09:30|931.9|931.3|932|931.4|932|931.4|931.9|931.3|373
1624972180000|2021-06-29 13:09:40|931.9|931.5|932.4|931.7|932.5|931.7|931.9|931.5|1405
1624972200000|2021-06-29 13:10:00|932.5|931.8|932.6|931.9|932.6|931.9|932.5|931.8|0
1624972210000|2021-06-29 13:10:10|932.7||932.8||932.8||932.7||0
1624972220000|2021-06-29 13:10:20|932.6||932.6||932.6||932.6||0
1624972230000|2021-06-29 13:10:30|932.7|932|932.8|932.1|933.1|932.1|932.7|932|521
1624972260000|2021-06-29 13:11:00|933|932.2|933.4|932.5|933.4|932.5|933|932.2|641
1624972270000|2021-06-29 13:11:10|933.3||933.3||933.3||933.3||0
1624972280000|2021-06-29 13:11:20|933.2|932.4|932.6|932.2|933.2|932.4|932.6|932.2|2046
1624972290000|2021-06-29 13:11:30|932.7|932.3|932.8|932.3|932.8|932.3|932.7|932.3|0
1624972300000|2021-06-29 13:11:40|932.7|932.4|932.8|932.4|932.8|932.4|932.7|932.4|450
1624972320000|2021-06-29 13:12:00|932.7|932.3|932.7|932.2|932.8|932.3|932.7|932.2|1769
1624972340000|2021-06-29 13:12:20|932.8|932.3|932.8|932.3|932.8|932.3|932.8|932.3|550
1624972360000|2021-06-29 13:12:40||932.2||932.2||932.2||932.2|0
1624972390000|2021-06-29 13:13:10||932.5||932.5||932.5||932.5|0
1624972400000|2021-06-29 13:13:20|933|932.6|933.3|932.6|933.4|932.6|933|932.6|250
1624972410000|2021-06-29 13:13:30|933.4||933.4||933.4||933.4||0
1624972420000|2021-06-29 13:13:40|933.2||933.2||933.2||933.2||0
1624972430000|2021-06-29 13:13:50|933.4|933.2|933.4|933.2|934|933.6|933.3|933.2|6549
1624972440000|2021-06-29 13:14:00|933.5|933.3|933.5|933.2|933.5|933.3|933.4|933.2|2469
1624972450000|2021-06-29 13:14:10|||||||||1000
1624972460000|2021-06-29 13:14:20|933.7|933.5|933.6|933.5|933.7|933.5|933.6|933.5|843
1624972470000|2021-06-29 13:14:30|933.7|933.6|933.3|932.5|933.7|933.6|933.3|932.4|6599
1624972480000|2021-06-29 13:14:40|933.4|933.2|933.7|933.3|933.7|933.3|933.4|933.2|301
1624972490000|2021-06-29 13:14:50|933.6|933.2|933.3|933.2|933.7|933.2|933.3|933.2|1098
1624972530000|2021-06-29 13:15:30|933.4|933.3|933.3|933.2|933.4|933.3|933.3|933.2|503
1624972550000|2021-06-29 13:15:50|933.2|933|932.9|932.5|933.2|933|932.9|932.2|6286
1624972560000|2021-06-29 13:16:00|932.8|932.3|932.7|932.2|932.8|932.3|932.5|932|7750
1624972580000|2021-06-29 13:16:20|||||||||951
1624972660000|2021-06-29 13:17:40|||||||||58
1624972670000|2021-06-29 13:17:50|932.6||932.6||932.6||932.5||704
1624972680000|2021-06-29 13:18:00|932.5|932.1|932|931.5|932.5|932.1|932|931.4|9187
1624972720000|2021-06-29 13:18:40||931.6||931.6||931.6||931.6|0
1624972740000|2021-06-29 13:19:00|931.9|931.7|932.2|932|932.4|932|931.9|931.6|3073
1624972750000|2021-06-29 13:19:10|932.3|932.1|932.5|931.9|932.7|932.2|932.2|931.8|2652
1624972780000|2021-06-29 13:19:40|932.4|931.8|932.3|931.7|932.4|931.8|932.3|931.6|550
1624972790000|2021-06-29 13:19:50|933|931.8|932.3|931.9|933|932.1|932.3|931.8|8940
1624972800000|2021-06-29 13:20:00|932.2|931.8|932.4|932.3|932.4|932.3|932.2|931.8|763
1624972810000|2021-06-29 13:20:10|932.3|932|932.1|931.8|932.4|932|932.1|931.8|0
1624972820000|2021-06-29 13:20:20|932.3|931.9|932.7|932.1|933|932.1|932.2|931.9|10430
1624972850000|2021-06-29 13:20:50|932.6|931.9|932.5|931.8|932.6|931.9|932.5|931.8|745
1624972860000|2021-06-29 13:21:00||931.9||931.9||931.9||931.9|0
1624972870000|2021-06-29 13:21:10|932.4|931.8|932|931.8|932.4|931.8|932|931.8|605
1624972880000|2021-06-29 13:21:20|931.9||932.1||932.1||931.9||517
1624972900000|2021-06-29 13:21:40|932.3|931.9|932.1|931.8|932.6|932|932.1|931.8|440
1624972910000|2021-06-29 13:21:50|932.3|932.1|932.6|932.1|932.7|932.1|932.3|932.1|1690
1624972920000|2021-06-29 13:22:00|932.4||932.4||932.4||932.4||0
1624972930000|2021-06-29 13:22:10|932.3||932.4||932.4||932.3||119
1624972960000|2021-06-29 13:22:40|932.6|932.4|932.4|932.1|932.6|932.4|932.4|932.1|3000
1624972970000|2021-06-29 13:22:50|932.3||932.2||932.3||932.2||727
1624972990000|2021-06-29 13:23:10|932.1|931.9|932.1|931.9|932.1|931.9|932.1|931.9|843
1624973010000|2021-06-29 13:23:30|932.3|932|932.2|931.9|932.6|932.1|932.2|931.9|115
1624973050000|2021-06-29 13:24:10|932.5|932|931.6|931.2|932.5|932|931.6|931.2|4208
1624973060000|2021-06-29 13:24:20|931.7|931.6|931.9|931.3|932|931.6|931.7|931.2|890
1624973070000|2021-06-29 13:24:30||931.4||931.4||931.4||931.4|0
1624973090000|2021-06-29 13:24:50|931.8|931.3|931.7|931.2|931.8|931.3|931.7|931.2|0
1624973100000|2021-06-29 13:25:00|931.8|931.1|932.2|931.7|932.4|931.7|931.6|931.1|823
1624973110000|2021-06-29 13:25:10|932.1|931.6|932.1|931.6|932.1|931.6|932.1|931.5|118
1624973140000|2021-06-29 13:25:40|||||||||200
1624973160000|2021-06-29 13:26:00|931.9|931.5|931.8|931.4|931.9|931.5|931.8|931.4|118
1624973170000|2021-06-29 13:26:10||931.3||931.3||931.3||931.3|0
1624973180000|2021-06-29 13:26:20|931.7|931.2|931.7|931.2|931.7|931.2|931.7|931.2|20
1624973200000|2021-06-29 13:26:40|931.8|931.3|931.9|931.4|931.9|931.4|931.8|931.3|0
1624973210000|2021-06-29 13:26:50|931.8||931.8||931.8||931.8||0
1624973220000|2021-06-29 13:27:00|931.9|931.5|931.7|931.3|931.9|931.5|931.7|931.3|1305
1624973230000|2021-06-29 13:27:10|931.6|931.2|931|930.8|931.6|931.4|931|930.8|7716
1624973250000|2021-06-29 13:27:30|931.1|930.9|931.6|931|931.6|931|931.1|930.8|1045
1624973280000|2021-06-29 13:28:00|931.5||931.5||931.5||931.5||119
1624973310000|2021-06-29 13:28:30|931.4||931.4||931.4||931.4||0
1624973320000|2021-06-29 13:28:40|||||||||100
1624973330000|2021-06-29 13:28:50|931.5|931.1|931.4|931|931.5|931.1|931.4|931|0
1624973340000|2021-06-29 13:29:00|931.3||931.4||931.4||931.3||120
1624973360000|2021-06-29 13:29:20|931.3|931.1|931.3|931.1|931.3|931.1|931.3|931.1|0
1624973370000|2021-06-29 13:29:30|931.4||931.4||931.4||931.4||200
1624973380000|2021-06-29 13:29:40|931.3|931|931.4|931|931.4|931|931.3|931|787
1624973390000|2021-06-29 13:29:50|931.3||931.2||931.3||931.2||0
1624973400000|2021-06-29 13:30:00|931.1|930.8|931.2|930.8|931.4|931.1|931.1|930.8|3668
1624973410000|2021-06-29 13:30:10|931.3|930.9|932.4|931.9|932.4|931.9|931.3|930.9|1991
1624973420000|2021-06-29 13:30:20|932|932|932.8|932.3|932.8|932.3|932|932|619
1624973430000|2021-06-29 13:30:30|932.9|932.4|933.6|932.9|933.6|932.9|932.9|932.4|6877
1624973440000|2021-06-29 13:30:40|933.5|932.8|933.3|932.7|933.5|932.8|933.3|932.6|940
1624973450000|2021-06-29 13:30:50|933|932.6|933|932.6|933|932.6|933|932.5|0
1624973460000|2021-06-29 13:31:00|933.2|932.7|933.3|932.7|933.6|932.8|933.2|932.6|2250
1624973470000|2021-06-29 13:31:10|933.4|932.8|933.4|932.9|933.5|932.9|933.4|932.8|0
1624973480000|2021-06-29 13:31:20||932.8||932.8||932.8||932.8|0
1624973490000|2021-06-29 13:31:30|933.5|932.9|933.3|932.9|933.6|932.9|933.3|932.9|0
1624973500000|2021-06-29 13:31:40|933.6|933|933.7|933.2|934|933.3|933.6|933|258
1624973520000|2021-06-29 13:32:00|933.8|933.3|933.8|933.3|933.8|933.3|933.8|933.3|0
1624973540000|2021-06-29 13:32:20|933.7|933.2|933|932.4|933.7|933.2|933|932.4|1039
1624973560000|2021-06-29 13:32:40|932.9|932.3|933|932.4|933|932.4|932.1|931.6|2666
1624973570000|2021-06-29 13:32:50|933.1|932.5|933.1|932.5|933.2|932.5|933|932.4|0
1624973580000|2021-06-29 13:33:00|933.2|932.6|933.8|933.3|933.9|933.4|933.2|932.6|860
1624973590000|2021-06-29 13:33:10|934|933.4|934.1|933.4|934.2|933.4|934|933.4|0
1624973600000|2021-06-29 13:33:20|934|933.3|933.7|933|934|933.3|933.7|933|330
1624973610000|2021-06-29 13:33:30|933.6|933.1|933.5|933.1|933.6|933.1|933.5|933.1|0
1624973620000|2021-06-29 13:33:40|933.4|932.9|933.1|932.7|933.4|932.9|933.1|932.6|534
1624973640000|2021-06-29 13:34:00|933.2|932.8|932.9|932.7|933.2|932.8|932.9|932.7|999
1624973650000|2021-06-29 13:34:10|932.8|932.5|932.6|932.1|932.8|932.5|932.6|932|571
1624973660000|2021-06-29 13:34:20|932.8|932.2|932.8|932.2|932.8|932.2|932.7|932.2|0
1624973670000|2021-06-29 13:34:30|932.7|932.1|932.7|932.2|932.7|932.2|932.7|932.1|140
1624973690000|2021-06-29 13:34:50|932.6|932.1|932.4|931.9|932.6|932.1|932.3|931.8|532
1624973700000|2021-06-29 13:35:00|932.3|931.8|932.3|931.6|932.3|931.8|932.3|931.6|0
1624973710000|2021-06-29 13:35:10|932.2|932|932.2|931.8|932.2|932|932|931.4|1193
1624973720000|2021-06-29 13:35:20|932.7|931.9|932.5|932|932.8|932.2|932.2|931.9|5777
1624973730000|2021-06-29 13:35:30|932.6|932.1|932.6|932.1|932.7|932.1|932.6|932.1|0
1624973740000|2021-06-29 13:35:40|932.5|932|932.5|931.9|932.5|932|932.2|931.6|3000
1624973750000|2021-06-29 13:35:50|932.4||932.5||932.5||932.4||0
1624973760000|2021-06-29 13:36:00|932.6|932|932.8|932.1|932.8|932.1|932.6|932|0
1624973780000|2021-06-29 13:36:20|932.7|932|932.4|931.9|932.7|932|932.4|931.8|3000
1624973800000|2021-06-29 13:36:40|932.6|932|933|932.7|933|932.8|932.6|932|4476
1624973820000|2021-06-29 13:37:00|933.2|932.8|933.6|932.9|933.6|932.9|933.2|932.8|755
1624973830000|2021-06-29 13:37:10|933.5|933|933.5|933.1|933.5|933.1|933.5|933|0
1624973840000|2021-06-29 13:37:20||933||933||933||933|0
1624973850000|2021-06-29 13:37:30|933.6|933.1|934.1|933.8|934.1|933.9|933.6|933.1|1150
1624973880000|2021-06-29 13:38:00|934.3|933.9|934.3|933.8|934.4|933.9|934.1|933.8|923
1624973890000|2021-06-29 13:38:10||933.9||933.8||933.9||933.8|100
1624973910000|2021-06-29 13:38:30|934.4|933.9|934.3|933.8|934.4|933.9|934.3|933.8|923
1624973930000|2021-06-29 13:38:50|934.2|933.5|933.9|933.4|934.2|933.5|933.9|933.4|1747
1624973940000|2021-06-29 13:39:00|933.8|933.3|933.2|932.7|933.8|933.3|933.1|932.7|577
1624973950000|2021-06-29 13:39:10|933.3|932.8|933.3|932.8|933.3|932.8|933.3|932.8|1272
1624973960000|2021-06-29 13:39:20|933.2|932.7|933.2|932.7|933.2|932.7|933.2|932.7|0
1624973970000|2021-06-29 13:39:30|933.1|932.6|932.8|932.1|933.1|932.6|932.5|932|16856
1624973980000|2021-06-29 13:39:40|932.7|932.4|932.8|932.3|932.8|932.5|932.7|932.2|710
1624973990000|2021-06-29 13:39:50|932.9||932.9||933||932.9||0
1624974000000|2021-06-29 13:40:00|932.8|932.2|932.4|932.1|932.8|932.2|932.4|932.1|255
1624974020000|2021-06-29 13:40:20|932.6|932.2|932.8|932.3|932.8|932.3|932.4|932.2|295
1624974030000|2021-06-29 13:40:30|932.7|932.2|932.7|932.1|932.7|932.2|932.7|932.1|0
1624974040000|2021-06-29 13:40:40|932.8|932.2|933.2|932.7|933.2|932.7|932.8|932.2|100
1624974050000|2021-06-29 13:40:50|933.3||933.3||933.4||933.3||255
1624974060000|2021-06-29 13:41:00|933.2|932.8|933.3|932.8|933.3|932.8|933.2|932.8|0
1624974090000|2021-06-29 13:41:30|933.4|932.9|934.1|933.4|934.2|933.4|933.4|932.9|50
1624974100000|2021-06-29 13:41:40|934||933.9||934||933.9||0
1624974120000|2021-06-29 13:42:00|934|933.5|934.2|933.6|934.3|933.6|934|933.5|0
1624974130000|2021-06-29 13:42:10|934.1|933.7|934|933.4|934.1|933.7|934|933.4|812
1624974150000|2021-06-29 13:42:30|934.1|933.5|934.7|934.2|935.3|934.8|934.1|933.5|4011
1624974160000|2021-06-29 13:42:40|934.4|934.1|934.3|933.9|934.4|934.1|934.3|933.8|629
1624974170000|2021-06-29 13:42:50|934.4|934|934.4|934|934.4|934|934.4|934|0
1624974180000|2021-06-29 13:43:00|934.6|934.1|935.3|934.7|935.4|934.7|934.6|934.1|1710
1624974190000|2021-06-29 13:43:10|935.4|934.6|935.3|934.7|935.4|934.7|935.3|934.6|800
1624974200000|2021-06-29 13:43:20|935.6||935.5||935.6||935.5||0
1624974250000|2021-06-29 13:44:10|935.6|935.5|935.4|934.9|935.7|935.5|935.4|934.8|3030
1624974260000|2021-06-29 13:44:20|935.5||935.5||935.5||935.5||0
1624974270000|2021-06-29 13:44:30|935.4|934.8|935.5|934.9|935.5|934.9|935.4|934.8|1100
1624974280000|2021-06-29 13:44:40|935.4|934.7|934.6|934.1|935.5|935.1|934.6|934.1|9100
1624974290000|2021-06-29 13:44:50|934.7|934|935|934.3|935|934.3|934.7|934|1126
1624974300000|2021-06-29 13:45:00|935.1|934.4|935.5|934.9|935.5|934.9|935.1|934.4|350
1624974310000|2021-06-29 13:45:10|935.4|935|935.8|935.3|935.9|935.5|935.3|934.9|2340
1624974320000|2021-06-29 13:45:20|935.7|935.4|935.7|935.4|935.7|935.4|935.6|935.3|913
1624974330000|2021-06-29 13:45:30|935.8|935.5|936.4|935.9|936.4|935.9|935.8|935.5|1355
1624974350000|2021-06-29 13:45:50|||||||||15
1624974360000|2021-06-29 13:46:00|936.5|936|937.1|936.6|937.4|936.6|936.5|936|3791
1624974370000|2021-06-29 13:46:10|937.2|936.7|937|936.8|937.2|936.9|937|936.6|1107
1624974380000|2021-06-29 13:46:20|936.9|936.6|937.1|936.6|937.1|936.6|936.6|936.2|3082
1624974390000|2021-06-29 13:46:30|936.9||936.8||936.9||936.8||0
1624974400000|2021-06-29 13:46:40|936.7|936.4|936.3|935.7|936.7|936.4|936.3|935.6|1906
1624974410000|2021-06-29 13:46:50|936.4|936|936.4|936|936.5|936|936.3|936|107
1624974430000|2021-06-29 13:47:10|936.5|936.1|937.9|937.4|938.1|937.7|936.5|936.1|5111
1624974440000|2021-06-29 13:47:20|937.8|937.3|937|936.7|937.8|937.3|937|936.3|7001
1624974450000|2021-06-29 13:47:30|936.9|936.6|936.8|936.2|936.9|936.6|936.8|936.1|794
1624974460000|2021-06-29 13:47:40|936.9|936.3|937.1|936.4|937.2|936.4|936.9|936.3|80
1624974470000|2021-06-29 13:47:50|937.2||937||937.2||937||0
1624974490000|2021-06-29 13:48:10|936.9|936.3|936.7|936.1|936.9|936.3|936.7|936|0
1624974500000|2021-06-29 13:48:20|936.8||936.8||936.9||936.8||0
1624974510000|2021-06-29 13:48:30|936.9|936.2|937.2|936.5|937.2|937.1|936.9|936.2|6640
1624974520000|2021-06-29 13:48:40|937.1|936.2|937.1|936.4|937.1|936.4|936.8|936|5200
1624974530000|2021-06-29 13:48:50|||||||||35
1624974540000|2021-06-29 13:49:00|937|936.3|936.8|936|937|936.3|936.8|936|2187
1624974550000|2021-06-29 13:49:10|936.6||936.5||936.6||936.5||0
1624974560000|2021-06-29 13:49:20|936.4|935.9|935.8|935.4|936.4|935.9|935.8|935.2|2206
1624974570000|2021-06-29 13:49:30|935.9|935.2|936|935.5|936|935.5|935.9|935|0
1624974580000|2021-06-29 13:49:40|936.1|935.6|936.8|936.2|936.8|936.2|936|935.6|979
1624974590000|2021-06-29 13:49:50|936.7|936.1|936.9|936.5|937|936.5|936.7|936.1|0
1624974600000|2021-06-29 13:50:00|936.8|936.3|936.5|936.1|936.8|936.3|936.5|935.8|2435
1624974610000|2021-06-29 13:50:10|936.3|935.8|935.9|935.3|936.3|935.8|935.9|935.2|604
1624974620000|2021-06-29 13:50:20|935.7|935.2|935.7|935.2|935.7|935.2|935.7|935.2|0
1624974630000|2021-06-29 13:50:30|935.8|935.3|936.1|935.6|936.1|935.8|935.8|935.2|1587
1624974640000|2021-06-29 13:50:40|935.9|935.7|936.2|935.8|936.7|936.2|935.9|935.7|2585
1624974660000|2021-06-29 13:51:00|936.1|935.6|936.1|935.9|936.1|935.9|936.1|935.6|0
1624974680000|2021-06-29 13:51:20|936|935.6|935.9|935.6|936|935.6|935.9|935.4|1166
1624974690000|2021-06-29 13:51:30|936.1|935.7|936.4|935.9|936.5|935.9|936.1|935.7|110
1624974700000|2021-06-29 13:51:40|936.5|936|936.9|936.3|937|936.3|936.5|936|0
1624974710000|2021-06-29 13:51:50|937||936.9||937||936.9||0
1624974720000|2021-06-29 13:52:00|937|936.5|937|936.7|937|936.7|937|936.5|0
1624974730000|2021-06-29 13:52:10|937.2|936.8|937.7|937.5|937.7|937.6|937.2|936.8|480
1624974740000|2021-06-29 13:52:20|938|937.6|938.2|937.7|938.4|937.7|938|937.6|300
1624974750000|2021-06-29 13:52:30|938.4|937.8|938.4|938|938.5|938|938.4|937.8|1624
1624974760000|2021-06-29 13:52:40|938.3|938.1|938.8|938.1|939.3|938.8|938.3|938|1858
1624974770000|2021-06-29 13:52:50|938.9|938.3|938.8|938.4|938.9|938.4|938.8|938.2|0
1624974800000|2021-06-29 13:53:20|938.9|938.5|938.9|938.7|938.9|938.8|938.9|938.4|1000
1624974810000|2021-06-29 13:53:30||938.6||938.7||938.7||938.6|0
1624974820000|2021-06-29 13:53:40|938.8|938.6|938.8|938.5|938.8|938.6|938.7|938.5|1626
1624974830000|2021-06-29 13:53:50|938.9|938.6|939.3|938.7|939.9|939.3|938.9|938.6|6107
1624974840000|2021-06-29 13:54:00||938.8||938.8||938.8||938.8|0
1624974850000|2021-06-29 13:54:10|939.2||939.2||939.2||939.2||0
1624974870000|2021-06-29 13:54:30||938.9||938.8||938.9||938.8|0
1624974880000|2021-06-29 13:54:40||938.9||938.9||938.9||938.8|0
1624974890000|2021-06-29 13:54:50|939.4|939|939.8|939.3|940|939.4|939.4|939|507
1624974900000|2021-06-29 13:55:00|940|939.4|939.6|939.4|940|939.4|939.6|939.4|0
1624974920000|2021-06-29 13:55:20||939.5||939.5||939.5||939.5|0
1624974930000|2021-06-29 13:55:30||939.2||939.5||939.5||939.2|495
1624974960000|2021-06-29 13:56:00|939.5|939.2|939.2|938.9|939.5|939.2|939.2|938.8|1028
1624974970000|2021-06-29 13:56:10|||||||||105
1624975000000|2021-06-29 13:56:40|939.1|938.8|938.8|938.5|939.1|938.8|938.6|938.5|1948
1624975010000|2021-06-29 13:56:50|938.9|938.6|939.5|939|939.6|939|938.9|938.6|168
1624975020000|2021-06-29 13:57:00||938.9||938.8||938.9||938.8|284
1624975030000|2021-06-29 13:57:10|939.4|938.7|939.3|938.6|939.4|938.7|939.3|938.6|21
1624975040000|2021-06-29 13:57:20|939.2|938.7|939.1|938.5|939.2|938.7|939.1|938.5|0
1624975050000|2021-06-29 13:57:30|939.2|938.6|939.6|939.1|939.6|939.1|939.2|938.6|235
1624975060000|2021-06-29 13:57:40|939.8|939.2|939.7|939.1|940|939.5|939.5|939|556
1624975070000|2021-06-29 13:57:50|939.6|939.2|939.6|939.2|939.6|939.3|939.6|939.2|0
1624975090000|2021-06-29 13:58:10|939.7|939.3|939.7|939.3|939.7|939.3|939.7|939.3|0
1624975100000|2021-06-29 13:58:20|939.8|939.4|940|939.5|940|939.7|939.8|939.4|889
1624975110000|2021-06-29 13:58:30|939.9|939.4|939.9|939.4|940|939.4|939.8|939.3|391
1624975120000|2021-06-29 13:58:40|940|939.5|939.9|939.7|940.1|939.9|939.9|939.5|4710
1624975160000|2021-06-29 13:59:20|940.1|939.8|940.7|940.1|940.8|940.1|940.1|939.8|927
1624975180000|2021-06-29 13:59:40|940.9|940.2|940.9|940.5|941|940.5|940.8|940.2|470
1624975190000|2021-06-29 13:59:50|941.1|940.9|941|940.5|941.3|940.9|941|940.5|1000
1624975200000|2021-06-29 14:00:00|941.7|940.6|940.8|940.5|941.7|940.6|940.6|940.5|630
1624975220000|2021-06-29 14:00:20|941.4|941|941.1|940.4|941.4|941|941.1|940.4|1933
1624975230000|2021-06-29 14:00:30||940.5||940.5||940.5||940.5|0
1624975240000|2021-06-29 14:00:40|941.2||941.1||941.4||941.1||0
1624975250000|2021-06-29 14:00:50|941.2|940.6|941.1|940.6|941.6|940.9|940.8|940.6|8925
1624975260000|2021-06-29 14:01:00|940.5|940.5|940.8|940.4|941|940.5|940.5|940.4|682
1624975270000|2021-06-29 14:01:10|940.7|940.3|940.8|940.3|940.8|940.3|940|939.7|1562
1624975280000|2021-06-29 14:01:20|940.7|940|940.8|940.2|940.8|940.2|940.6|939.8|3189
1624975300000|2021-06-29 14:01:40|940.7|940.3|940.7|940.4|940.8|940.4|940.7|940.3|550
1624975310000|2021-06-29 14:01:50|940.6|940.3|940.9|940.5|941|940.8|940.6|940|6144
1624975320000|2021-06-29 14:02:00|940.5|940.4|940.4|940|940.5|940.4|940.3|939.9|2573
1624975330000|2021-06-29 14:02:10|940.3|939.8|940.3|939.8|940.4|939.8|940|939.5|568
1624975350000|2021-06-29 14:02:30|940|939.7|940|939.8|940|939.8|940|939.6|0
1624975360000|2021-06-29 14:02:40|||||||||11
1624975380000|2021-06-29 14:03:00|939.9|939.6|939.4|938.9|939.9|939.6|939.3|938.9|775
1624975390000|2021-06-29 14:03:10|939.5|939|939.4|938.9|939.5|939|939.4|938.9|1199
1624975410000|2021-06-29 14:03:30|939.3|938.8|939.4|938.9|939.4|938.9|938.9|938.5|615
1624975420000|2021-06-29 14:03:40|939.3|938.8|939.3|938.7|939.3|938.8|939.3|938.6|0
1624975430000|2021-06-29 14:03:50|939.4|938.8|939.7|939.1|939.8|939.1|939.4|938.8|0
1624975450000|2021-06-29 14:04:10||939.2||939.2||939.2||939.2|0
1624975470000|2021-06-29 14:04:30|939.8|939.3|939.7|939.2|940|939.3|939.7|939.2|1892
1624975480000|2021-06-29 14:04:40|939.6||939.5||939.6||939.5||0
1624975500000|2021-06-29 14:05:00|939.4|939.3|940|939.6|940|939.6|939.3|939.2|907
1624975510000|2021-06-29 14:05:10|939.9|939.4|939.9|939.4|939.9|939.5|939.7|939.2|1214
1624975520000|2021-06-29 14:05:20|940||940||940||940||0
1624975540000|2021-06-29 14:05:40|939.9|939.5|940|939.6|940|939.6|939.9|939.5|0
1624975550000|2021-06-29 14:05:50|939.9|939.5|939.9|939.5|939.9|939.5|939.9|939.5|0
1624975560000|2021-06-29 14:06:00|940|939.4|939.4|939|940|939.4|939.4|938.9|918
1624975570000|2021-06-29 14:06:10|939.7|939.1|939.4|938.9|939.8|939.3|939.4|938.9|2973
1624975590000|2021-06-29 14:06:30|939.7|938.8|939.6|939.2|939.7|939.6|939.6|938.6|9000
1624975600000|2021-06-29 14:06:40|939.7|939.3|940|939.7|940|939.7|939.7|939.3|596
1624975610000|2021-06-29 14:06:50|939.9|939.6|940|939.7|940|939.7|939.9|939.4|1221
1624975620000|2021-06-29 14:07:00|939.9|939.4|940|939.4|940|939.7|939.7|939.2|470
1624975630000|2021-06-29 14:07:10|939.8|939.3|939.8|939.4|939.8|939.4|939.8|939.3|0
1624975650000|2021-06-29 14:07:30|939.4|939.3|939.9|939.5|940|939.5|939.4|939.2|1300
1624975660000|2021-06-29 14:07:40|940|939.6|940|939.7|940|939.7|940|939.6|0
1624975680000|2021-06-29 14:08:00|939.9|939.4|939.6|939.1|939.9|939.4|939.6|939|244
1624975690000|2021-06-29 14:08:10||939||938.9||939||938.8|0
1624975700000|2021-06-29 14:08:20|939.7|939|940.1|939.5|940.6|940.3|939.7|939|19293
1624975710000|2021-06-29 14:08:30|940|939.4|939.9|939.4|940|939.4|939.9|939.4|54
1624975720000|2021-06-29 14:08:40|939.8|939.3|939.5|939.1|939.8|939.3|939|938.9|2677
1624975730000|2021-06-29 14:08:50|939.6|939.2|939.7|939.1|940|939.5|939.6|939|235
1624975740000|2021-06-29 14:09:00|939.6|939.3|939.6|939.3|939.6|939.3|939.6|939.3|0
1624975750000|2021-06-29 14:09:10|939.5|939.1|939.8|939.2|939.8|939.3|939.2|939|2075
1624975760000|2021-06-29 14:09:20|939.7||939.7||939.7||939.7||0
1624975770000|2021-06-29 14:09:30|939.8|939.3|939.8|939.3|939.8|939.3|939.8|939.3|0
1624975780000|2021-06-29 14:09:40|939.7|939.4|940.1|939.5|940.2|939.6|939.7|939.4|500
1624975790000|2021-06-29 14:09:50|940|939.4|939|938.9|940|939.4|939|938.9|965
1624975810000|2021-06-29 14:10:10|||||||||300
1624975830000|2021-06-29 14:10:30|||||||||100
1624975850000|2021-06-29 14:10:50|938.9|938.6|938.1|937.6|939|938.6|938.1|937.6|3445
1624975860000|2021-06-29 14:11:00|938|937.5|938|937.5|938.1|937.5|938|937.4|550
1624975870000|2021-06-29 14:11:10|938.1|937.4|938|937.4|938.1|937.4|938|937.4|648
1624975880000|2021-06-29 14:11:20||937.5||937.5||937.5||937.5|0
1624975890000|2021-06-29 14:11:30|938.1||937.9||938.1||937.9||0
1624975900000|2021-06-29 14:11:40|938|938|938.3|937.9|938.3|938|938|937.5|5070
1624975910000|2021-06-29 14:11:50||938||938.1||938.1||938|0
1624975920000|2021-06-29 14:12:00|938.5|938.2|939|938.5|939|938.5|938.5|938.1|577
1624975930000|2021-06-29 14:12:10|939.2|938.6|939.3|938.7|939.4|938.7|939.1|938.6|0
1624975940000|2021-06-29 14:12:20|939.4|938.8|939.6|939.1|939.8|939.2|939.4|938.8|0
1624975950000|2021-06-29 14:12:30||939.2||939.2||939.2||939.2|0
1624975960000|2021-06-29 14:12:40|939.5|939|939.7|939.1|939.8|939.1|939.3|938.8|1305
1624975970000|2021-06-29 14:12:50||939||939.1||939.1||939|0
1624975980000|2021-06-29 14:13:00||939||939||939||939|45
1624976010000|2021-06-29 14:13:30|939.6|938.8|939.1|938.4|939.6|938.8|939.1|938.4|331
1624976020000|2021-06-29 14:13:40|939|938.8|939.1|938.5|939.2|938.8|938.9|938.4|1000
1624976030000|2021-06-29 14:13:50|939.2|938.6|939.3|939|939.4|939|939.2|938.6|0
1624976040000|2021-06-29 14:14:00|939.2|938.6|938.6|938.1|939.2|938.6|938.5|938|1030
1624976050000|2021-06-29 14:14:10|938.8|938.2|939|938.5|939|938.5|938.8|938.2|300
1624976060000|2021-06-29 14:14:20|938.9|938.4|938.9|938.2|938.9|938.4|938.9|938.2|0
1624976070000|2021-06-29 14:14:30||938.5||938.5||938.5||938.5|0
1624976090000|2021-06-29 14:14:50|939||938.9||939||938.9||0
1624976150000|2021-06-29 14:15:50|939|938.6|938.9|938.5|939|938.6|938.9|938.5|800
1624976160000|2021-06-29 14:16:00|938.8|938.4|937.9|937.6|938.8|938.4|937.9|937.4|5092
1624976170000|2021-06-29 14:16:10|938.1|937.8|938.3|938|938.3|938|938.1|937.8|124
1624976190000|2021-06-29 14:16:30|938.2||938.2||938.2||938.2||0
1624976200000|2021-06-29 14:16:40|938.1||938.2||938.2||938.1||0
1624976210000|2021-06-29 14:16:50|938.1||938.1||938.1||938.1||0
1624976220000|2021-06-29 14:17:00|938.2||938.2||938.3||938.2||0
1624976230000|2021-06-29 14:17:10|938.1||938.2||938.2||938.1||0
1624976250000|2021-06-29 14:17:30|938.1|937.9|938.1|937.6|938.2|937.9|937.9|937.5|1637
1624976260000|2021-06-29 14:17:40|938.2|937.8|938.2|937.9|938.2|937.9|938.2|937.8|0
1624976270000|2021-06-29 14:17:50|938.3|938|938.6|938.1|938.8|938.4|938.3|938|1288
1624976280000|2021-06-29 14:18:00|938.5|938.2|938.8|938.3|939|938.4|938.5|938.2|0
1624976290000|2021-06-29 14:18:10||938.4||938.4||938.5||938.4|0
1624976300000|2021-06-29 14:18:20|939|938.5|938.9|938.4|939|938.5|938.9|938.4|0
1624976330000|2021-06-29 14:18:50|939|938.5|938.6|938.4|939.4|939.2|938.6|938.4|6427
1624976340000|2021-06-29 14:19:00|938.8|938.5|939|938.5|939|938.6|938.8|938.4|80
1624976360000|2021-06-29 14:19:20|939.1||939.1||939.1||939.1||0
1624976380000|2021-06-29 14:19:40||938.6||938.6||938.7||938.6|0
1624976450000|2021-06-29 14:20:50|||||||||7
1624976460000|2021-06-29 14:21:00||938.7||938.7||938.7||938.7|0
1624976470000|2021-06-29 14:21:10|939|938.8|939|938.8|939.1|938.8|939|938.8|0
1624976480000|2021-06-29 14:21:20|939.1||939||939.1||939||0
1624976500000|2021-06-29 14:21:40|939.1||939||939.1||939||0
1624976530000|2021-06-29 14:22:10|||||||||15
1624976540000|2021-06-29 14:22:20|938.9||938.9||938.9||938.9||0
1624976560000|2021-06-29 14:22:40|938.8|938.6|938.7|938.6|938.8|938.6|938.7|938.6|166
1624976570000|2021-06-29 14:22:50|938.8||938.9||938.9||938.8||0
1624976580000|2021-06-29 14:23:00|938.8||938.7||938.8||938.7||0
1624976590000|2021-06-29 14:23:10|938.8||938.7||938.9||938.7||500
1624976610000|2021-06-29 14:23:30|938.6|938.4|938.3|938|938.6|938.4|938.3|938|2147
1624976620000|2021-06-29 14:23:40|938.2|937.8|938|937.7|938.2|937.8|937.8|937.6|1303
1624976630000|2021-06-29 14:23:50|937.9|937.6|937.9|937.6|937.9|937.7|937.9|937.6|250
1624976640000|2021-06-29 14:24:00|938|937.7|938|937.7|938|937.7|938|937.6|0
1624976650000|2021-06-29 14:24:10|938.2|937.8|938.2|938|938.6|938.1|938.2|937.8|664
1624976660000|2021-06-29 14:24:20|938.3|938.1|938.4|938.2|938.6|938.2|938.3|938.1|543
1624976670000|2021-06-29 14:24:30|938.5|938.3|938.6|938.1|939|938.5|938.5|938.1|1942
1624976690000|2021-06-29 14:24:50|938.5|938.2|938.4|937.9|938.7|938.3|938.4|937.9|1110
1624976700000|2021-06-29 14:25:00|938.3||938.3||938.3||938.3||0
1624976710000|2021-06-29 14:25:10|938.4|938|938.6|938.1|938.6|938.1|938.4|938|147
1624976720000|2021-06-29 14:25:20|938.7|938.2|938.7|938.4|938.9|938.5|938.7|938.2|0
1624976740000|2021-06-29 14:25:40|938.8|938.5|938.8|938.7|938.8|938.7|938.8|938.5|1000
1624976750000|2021-06-29 14:25:50||938.6||938.6||938.6||938.6|0
1624976760000|2021-06-29 14:26:00|939|938.7|939.1|938.6|939.3|938.7|939|938.6|44
1624976790000|2021-06-29 14:26:30|939||938.9||939||938.9||0
1624976800000|2021-06-29 14:26:40|939||939||939.1||939||0
1624976820000|2021-06-29 14:27:00|939.1|938.7|938.9|938.6|939.2|938.8|938.9|938.6|541
1624976840000|2021-06-29 14:27:20|939|938.7|938.8|938.6|939.1|938.7|938.8|938.6|1842
1624976850000|2021-06-29 14:27:30|938.7|938.4|938.8|938.4|938.8|938.5|938.5|938.4|1194
1624976870000|2021-06-29 14:27:50|938.2|938.1|938|937.7|938.8|938.2|938|937.7|5889
1624976880000|2021-06-29 14:28:00|938.1|937.6|938|937.7|938.1|937.7|937.9|937.4|750
1624976900000|2021-06-29 14:28:20|938.1|937.8|938.1|937.7|938.1|937.9|938.1|937.7|814
1624976910000|2021-06-29 14:28:30||937.8||937.8||937.8||937.8|0
1624976920000|2021-06-29 14:28:40|938.2|937.9|938.1|937.8|938.4|937.9|938|937.8|250
1624976930000|2021-06-29 14:28:50|938.2||938.1||938.2||938.1||0
1624976940000|2021-06-29 14:29:00|938.2|937.9|938.2|937.9|938.2|938|938.1|937.8|559
1624976960000|2021-06-29 14:29:20|938.4|938|938.3|938.1|938.6|938.2|938.3|938|180
1624976980000|2021-06-29 14:29:40|938.5|938.2|938.5|938.3|938.5|938.3|938.5|938.2|253
1624977000000|2021-06-29 14:30:00|938.4||938.5||938.5||938.4||0
1624977020000|2021-06-29 14:30:20|938.6|938.4|938.7|938.4|938.8|938.5|938.6|938.3|1380
1624977030000|2021-06-29 14:30:30|938.8|938.3|938.6|938.3|938.8|938.3|938.4|938.1|826
1624977040000|2021-06-29 14:30:40|938.5|938.2|938.5|938.1|938.5|938.2|938.5|938.1|0
1624977080000|2021-06-29 14:31:20|938.6|938.5|938.6|938.4|938.6|938.5|938.5|938.1|1090
1624977100000|2021-06-29 14:31:40|938.7|938.5|939|938.5|939|938.5|938.7|938.5|2383
1624977110000|2021-06-29 14:31:50|939.1|939|939.6|939.3|939.6|939.3|939.1|938.6|1794
1624977120000|2021-06-29 14:32:00|939.7|939.4|940.3|940|940.4|940|939.7|939.4|1350
1624977130000|2021-06-29 14:32:10|940.4|940.1|940.2|939.9|941.2|940.7|940.1|939.9|6282
1624977140000|2021-06-29 14:32:20|940.3|939.8|939.9|939.5|940.3|939.8|939.8|939.4|210
1624977150000|2021-06-29 14:32:30||939.4||939.5||939.5||939.4|0
1624977160000|2021-06-29 14:32:40|940|939.4|940|939.7|940.1|939.7|939.4|939.3|6052
1624977170000|2021-06-29 14:32:50|940.1|939.8|940.5|940|940.5|940.1|940.1|939.7|2591
1624977180000|2021-06-29 14:33:00|940.4|939.8|940.3|939.8|940.4|939.8|940.2|939.8|600
1624977190000|2021-06-29 14:33:10|940.4|940|940.7|940.2|940.7|940.2|940.4|940|0
1624977200000|2021-06-29 14:33:20|940.9|940.3|941|940.8|941.2|940.8|940.9|940.3|85
1624977220000|2021-06-29 14:33:40|941.1|940.9|941.3|940.9|941.3|941|941.1|940.9|207
1624977240000|2021-06-29 14:34:00||941||941||941||941|0
1624977250000|2021-06-29 14:34:10|941.4|941.3|941.8|941.5|941.8|941.5|941.4|941.3|250
1624977260000|2021-06-29 14:34:20|941.9|941.6|942.1|941.6|942.2|941.6|941.9|941.5|2009
1624977270000|2021-06-29 14:34:30|942.2|941.7|942.4|942|942.4|942|942.2|941.7|1000
1624977280000|2021-06-29 14:34:40|942.5|942.2|943.3|942.9|943.4|942.9|942.5|942.2|4909
1624977290000|2021-06-29 14:34:50|943|943|942.9|942.6|943|943|942.9|942.6|567
1624977300000|2021-06-29 14:35:00|943|942.7|943.4|942.9|943.4|942.9|943|942.7|985
1624977310000|2021-06-29 14:35:10|943.6|943.2|943.7|943.3|943.8|943.3|943.6|943.2|0
1624977330000|2021-06-29 14:35:30|944.3|943.4|944.2|943.9|944.4|943.9|944|943.4|6736
1624977340000|2021-06-29 14:35:40|944.4|944|944.6|944|945.4|945|944.4|944|5009
1624977360000|2021-06-29 14:36:00|944.5|944.1|944.5|944.1|944.6|944.3|944.1|944|3804
1624977370000|2021-06-29 14:36:10|944.4|944.3|944.6|944.4|944.6|944.4|944.4|944.3|0
1624977390000|2021-06-29 14:36:30|944.5|944.3|944|943.6|944.5|944.3|943.7|943.4|10750
1624977400000|2021-06-29 14:36:40|944.2|943.7|944.6|944|944.6|944|944.2|943.7|68
1624977420000|2021-06-29 14:37:00|944.9|944.1|944.8|944.3|945.1|944.8|944.8|944.1|13875
1624977430000|2021-06-29 14:37:10|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.4|0
1624977470000|2021-06-29 14:37:50|944.5|944.1|944.6|944.1|944.8|944.6|944.3|943.8|5484
1624977480000|2021-06-29 14:38:00||943.9||943.8||943.9||943.8|0
1624977490000|2021-06-29 14:38:10|944.7|944.2|943.7|943.1|944.7|944.2|943.6|943|7988
1624977510000|2021-06-29 14:38:30|943.6|943.2|943.6|943.2|943.6|943.2|943.5|943.2|1300
1624977520000|2021-06-29 14:38:40|943.7|943.3|945.6|945.1|945.7|945.2|943.7|943.3|22229
1624977530000|2021-06-29 14:38:50|945.5|945|944.6|943.9|945.6|945|944.5|943.9|5912
1624977540000|2021-06-29 14:39:00||944||944||944||944|0
1624977600000|2021-06-29 14:40:00||944.1||944.1||944.1||944.1|0
1624977610000|2021-06-29 14:40:10|944.5|944|944.1|943.4|944.5|944.1|944|943.4|3272
1624977620000|2021-06-29 14:40:20||943.6||943.6||943.6||943.6|0
1624977630000|2021-06-29 14:40:30|944.2||944.2||944.2||944.2||0
1624977640000|2021-06-29 14:40:40|944.1|943.7|943.8|943|944.1|943.9|943.7|943|222
1624977650000|2021-06-29 14:40:50|943.7|942.9|943.5|942.8|943.7|942.9|943.5|942.8|0
1624977660000|2021-06-29 14:41:00|943.4|942.7|943.2|942.4|943.4|942.7|943.2|942.4|0
1624977670000|2021-06-29 14:41:10||942.3||942.2||942.3||942.2|0
1624977680000|2021-06-29 14:41:20|943.1|942.1|942.3|941.6|943.1|942.1|942.3|941.6|2141
1624977690000|2021-06-29 14:41:30|942.2|941.5|942.1|941.4|942.2|941.7|942.1|941.2|3123
1624977710000|2021-06-29 14:41:50|942|941.2|942.3|942|942.3|942|941.7|940.8|2825
1624977720000|2021-06-29 14:42:00|942.6|942.1|943|942.3|943.2|942.3|942.6|942.1|90
1624977730000|2021-06-29 14:42:10||942.4||942.5||942.5||942.4|0
1624977750000|2021-06-29 14:42:30|943.1|942.6|943.7|943.1|943.8|943.1|943.1|942.6|304
1624977780000|2021-06-29 14:43:00|943.8|943.2|944.1|943.4|944.4|943.4|943.8|943.2|0
1624977790000|2021-06-29 14:43:10|943.6|943.5|944|943.6|944.2|943.6|943.6|943.2|1000
1624977800000|2021-06-29 14:43:20|943.9|943.7|943.9|943.7|943.9|943.7|943.9|943.7|52
1624977810000|2021-06-29 14:43:30|944|943.8|944.5|944.2|944.8|944.2|944|943.6|2500
1624977820000|2021-06-29 14:43:40||944.3||944.2||944.3||944.2|17
1624977830000|2021-06-29 14:43:50|944.4|944.3|945.3|944.6|945.4|944.7|944.3|944.3|1311
1624977840000|2021-06-29 14:44:00|945.4|944.7|945.4|944.8|945.6|944.8|945.4|944.7|0
1624977850000|2021-06-29 14:44:10||945||945||945||945|0
1624977860000|2021-06-29 14:44:20|945.8|945.1|945.3|944.7|946.2|945.4|945.3|944.7|8805
1624977870000|2021-06-29 14:44:30|945.5|944.8|945.5|945|945.6|945|945.5|944.8|1000
1624977880000|2021-06-29 14:44:40|945.8|945.2|946|945.2|946.1|945.4|945.8|945.2|291
1624977900000|2021-06-29 14:45:00|946.2|945.3|946.2|945.5|946.3|945.5|946.2|945.3|0
1624977910000|2021-06-29 14:45:10|946.3|945.6|946.2|945.8|946.5|945.9|945.9|945.5|2050
1624977920000|2021-06-29 14:45:20|946.1|945.6|946.2|945.7|946.2|945.7|946|945.5|514
1624977930000|2021-06-29 14:45:30|946.1|945.8|946.2|945.9|946.2|946|946.1|945.8|250
1624977950000|2021-06-29 14:45:50|946.4|946|946.2|945.9|946.5|946|946.2|945.9|18
1624977960000|2021-06-29 14:46:00|946.1|946|946.3|946.1|946.3|946.1|946|945.9|4036
1624977980000|2021-06-29 14:46:20|946.4|946.2|946.4|946.2|947|946.4|946.4|946.1|2315
1624977990000|2021-06-29 14:46:30|946.6|946.3|945.9|945.5|947.4|946.6|945.5|945.2|56654
1624978000000|2021-06-29 14:46:40|946.1|945.6|946.3|945.8|946.3|946|946|945.6|924
1624978020000|2021-06-29 14:47:00|946.5|945.9|946.7|946.3|946.8|946.6|946.5|945.9|578
1624978030000|2021-06-29 14:47:10|946.6||946.6||946.6||946.6||0
1624978050000|2021-06-29 14:47:30|946.8|946.4|947|946.7|947.4|946.7|946.8|946.4|179
1624978060000|2021-06-29 14:47:40|947.2|946.8|947.4|947|947.4|947.2|947.1|946.7|3209
1624978070000|2021-06-29 14:47:50|947.6|947.1|947.8|947.3|947.9|947.3|947.6|947.1|109
1624978080000|2021-06-29 14:48:00|947.9|947.4|948.1|947.4|948.2|947.4|947.9|947.4|0
1624978090000|2021-06-29 14:48:10|948|947.3|947.9|947.5|948|947.5|947.9|947.3|0
1624978100000|2021-06-29 14:48:20|948||948||948.1||948||0
1624978120000|2021-06-29 14:48:40|947.9|947.6|948.1|947.6|948.1|947.6|947.7|947.5|1568
1624978130000|2021-06-29 14:48:50||947.5||947.6||947.6||947.5|125
1624978140000|2021-06-29 14:49:00||947.9||947.9||947.9||947.9|0
1624978150000|2021-06-29 14:49:10|948|947.6|947.9|947.6|948.1|947.6|947.7|947.3|3143
1624978160000|2021-06-29 14:49:20|948.1|947.3|947.1|946.4|948.2|947.6|946.3|946.1|5932
1624978170000|2021-06-29 14:49:30|947.2||947.2||947.2||947.1||453
1624978180000|2021-06-29 14:49:40|947.3|946.7|946.9|946.4|947.3|946.8|946.9|946.4|1512
1624978200000|2021-06-29 14:50:00|946.8|946.1|947.1|946.5|947.1|946.5|946.4|945.8|1129
1624978220000|2021-06-29 14:50:20|947.3|946.6|947.9|947.3|948|947.3|947.3|946.6|2017
1624978230000|2021-06-29 14:50:30|948.1|947.4|948.4|947.9|948.4|947.9|948.1|947.4|654
1624978240000|2021-06-29 14:50:40|948.5|948|948.5|948|948.8|948|948.5|948|0
1624978270000|2021-06-29 14:51:10|948.7|948.5|948.7|948.2|949|948.5|948.7|948.1|2000
1624978290000|2021-06-29 14:51:30|948.1|948|948.7|948.2|948.7|948.2|948.1|948|8008
1624978310000|2021-06-29 14:51:50|948.9|948.3|948.7|948.3|949.3|948.6|948.7|948.3|6556
1624978320000|2021-06-29 14:52:00|948.6|948.4|948.6|948.4|948.6|948.4|948.6|948.4|961
1624978330000|2021-06-29 14:52:10|948.5|948.5|949.2|948.7|949.6|949.1|948.5|948.5|7906
1624978340000|2021-06-29 14:52:20|949.3||949.4||949.4||949.3||0
1624978350000|2021-06-29 14:52:30|949.3|948.9|949.4|949|949.4|949|949.3|948.9|0
1624978360000|2021-06-29 14:52:40|949.5||949.5||949.5||949.5||0
1624978370000|2021-06-29 14:52:50|949.4|948.9|949.4|948.9|949.4|948.9|949.4|948.9|0
1624978380000|2021-06-29 14:53:00|949.3|949|949.2|949|949.3|949|949.1|948.9|1954
1624978390000|2021-06-29 14:53:10|949.4|949.1|949.9|949.3|950|949.3|949.4|949.1|671
1624978400000|2021-06-29 14:53:20|950|949.4|950.7|950.3|950.8|950.3|950|949.4|204
1624978410000|2021-06-29 14:53:30|950.4|950.4|951|950.5|951|950.5|950.4|950.4|54
1624978420000|2021-06-29 14:53:40|951.3|950.6|951.4|951|951.5|951|951.3|950.6|906
1624978430000|2021-06-29 14:53:50|951|950.9|951|950.8|951|950.9|950.6|950.5|1810
1624978440000|2021-06-29 14:54:00|950.9|950.7|951|950.7|951|950.7|950.8|950.7|440
1624978460000|2021-06-29 14:54:20||950.8||950.8||950.8||950.8|0
1624978470000|2021-06-29 14:54:30|950.9|950.9|951.8|951.3|952.2|951.6|950.9|950.9|3389
1624978480000|2021-06-29 14:54:40|951.6|951.4|952.2|951.7|952.4|951.7|951.6|951.3|2217
1624978490000|2021-06-29 14:54:50|952.4|952|952.8|952.4|953|952.4|952.4|952|0
1624978500000|2021-06-29 14:55:00|952.7|952.3|953|952.8|953|952.9|952.5|952.3|4646
1624978510000|2021-06-29 14:55:10|953.3|952.9|953|952.8|953.4|952.9|953|952.7|1611
1624978520000|2021-06-29 14:55:20|953.2|952.9|952.9|952.1|953.4|953|952.5|951.8|2877
1624978530000|2021-06-29 14:55:30||952.2||952.2||952.2||952.2|0
1624978540000|2021-06-29 14:55:40|953|952.3|953.1|952.4|953.1|952.4|953|952.3|0
1624978570000|2021-06-29 14:56:10|953|952.3|953|952.4|953|952.4|952.8|952.3|450
1624978580000|2021-06-29 14:56:20|952.9|952.3|952.8|952.3|952.9|952.3|952.8|952.3|446
1624978590000|2021-06-29 14:56:30|952.9|952.4|953|952.4|953|952.4|952.8|952.4|0
1624978600000|2021-06-29 14:56:40||952.5||952.5||952.5||952.5|0
1624978620000|2021-06-29 14:57:00|953.2|952.6|953.6|953|953.6|953|953.2|952.6|1600
1624978630000|2021-06-29 14:57:10|953.8|953.2|953.7|953.2|953.8|953.3|953.7|953.2|1097
1624978640000|2021-06-29 14:57:20|953.6|953.3|954|953.6|954|953.6|953.5|953.3|2377
1624978650000|2021-06-29 14:57:30||953.7||953.6||953.7||953.6|100
1624978660000|2021-06-29 14:57:40|954.7|953.7|954.2|953.7|954.7|954.6|954.1|953.6|12005
1624978670000|2021-06-29 14:57:50|953.7|953.6|953.8|953.7|954.2|953.7|953.7|953.4|6069
1624978680000|2021-06-29 14:58:00|953.7|953.6|953.1|952.6|953.8|953.7|953.1|952.6|3362
1624978690000|2021-06-29 14:58:10|953.2|952.7|953.7|953.1|953.7|953.1|953|952.7|5003
1624978700000|2021-06-29 14:58:20|953.6|953|953.6|953|953.6|953|953.6|953|0
1624978710000|2021-06-29 14:58:30|953.5|953.1|953.4|953.1|953.5|953.1|953.4|953.1|0
1624978720000|2021-06-29 14:58:40|953.3|952.9|953.4|952.8|953.4|952.9|953.1|952.6|216
1624978730000|2021-06-29 14:58:50|953.5|953|953.8|953.2|953.8|953.2|953.5|953|0
1624978740000|2021-06-29 14:59:00|953.7|953.1|953.8|953.3|953.8|953.3|953.6|953|450
1624978750000|2021-06-29 14:59:10||953.4||953.5||953.5||953.4|0
1624978760000|2021-06-29 14:59:20|953.9|953.6|954|953.7|954.1|953.7|953.9|953.5|841
1624978770000|2021-06-29 14:59:30|954.1|953.8|954.7|954.2|954.8|954.2|954|953.6|305
1624978780000|2021-06-29 14:59:40|954.6|954.1|954.9|954.6|955|954.7|954.3|954.1|3636
1624978790000|2021-06-29 14:59:50|955|954.7|954.8|954.6|955|954.8|954.8|954.6|978
1624978800000|2021-06-29 15:00:00|955|954.7|955.1|954.4|955.3|954.8|954.8|954.4|5432
1624978810000|2021-06-29 15:00:10|954.9|954.2|954.4|953.7|954.9|954.4|954.3|953.5|803
1624978820000|2021-06-29 15:00:20|954.3||954.3||954.3||954.3||0
1624978830000|2021-06-29 15:00:30|954.2|953.6|954.1|953.6|954.2|953.6|954.1|953.6|100
1624978850000|2021-06-29 15:00:50|954|953.4|953.8|953.1|954|953.4|953.8|953|500
1624978860000|2021-06-29 15:01:00||953.4||953.4||953.4||953.4|0
1624978880000|2021-06-29 15:01:20|953.7|953.2|953.2|952.6|953.7|953.2|953.2|952.6|1795
1624978920000|2021-06-29 15:02:00|953.3|952.7|953.1|952.7|953.3|952.7|953.1|952.7|0
1624978930000|2021-06-29 15:02:10|953.3|952.8|952.6|952|953.5|953|952.6|952|1292
1624978940000|2021-06-29 15:02:20|952.3||952.3||952.3||952.3||0
1624978970000|2021-06-29 15:02:50|952|951.8|951.7|951.1|952.3|951.9|951.7|951.1|5000
1624979010000|2021-06-29 15:03:30|951.6|950.9|951.1|950.5|951.6|950.9|951.1|950.4|500
1624979020000|2021-06-29 15:03:40||950.4||950.5||950.5||950.2|0
1624979030000|2021-06-29 15:03:50|951|950.4|950.7|950.2|951|950.4|950.2|950|1509
1624979040000|2021-06-29 15:04:00|950.5|950.3|950.5|950|950.5|950.3|950.4|950|600
1624979050000|2021-06-29 15:04:10|950.4|949.9|949.8|949.3|950.4|949.9|949.8|949.2|194
1624979070000|2021-06-29 15:04:30|949.7|949.2|949.7|949.1|949.7|949.2|949.7|949.1|0
1624979080000|2021-06-29 15:04:40||949||948.9||949||948.8|0
1624979090000|2021-06-29 15:04:50|949.5|948.8|949|948.5|949.5|948.8|949|948.4|0
1624979100000|2021-06-29 15:05:00|948.9|948.4|948.8|948.1|948.9|948.4|948.8|948.1|1000
1624979110000|2021-06-29 15:05:10|948.7|948.2|948.7|948.2|948.7|948.2|948.7|948.1|0
1624979120000|2021-06-29 15:05:20|948.4|948.3|948.4|948.2|948.4|948.3|948.4|948.2|0
1624979130000|2021-06-29 15:05:30|948.3|948.1|948.2|947.8|948.3|948.1|948.2|947.5|965
1624979140000|2021-06-29 15:05:40|948.1|947.6|947.6|947.1|948.1|947.6|947.6|947.1|542
1624979150000|2021-06-29 15:05:50|947.5|947|947.5|947|947.5|947.1|947.5|946.9|0
1624979160000|2021-06-29 15:06:00|948|947.1|947.8|947.2|948.2|947.8|947.4|947.1|14078
1624979180000|2021-06-29 15:06:20|947.1|947|947|946.6|947.5|947|947|946.6|20458
1624979190000|2021-06-29 15:06:30|946.9|946.3|946.6|946.3|946.9|946.3|946.6|946.3|700
1624979210000|2021-06-29 15:06:50|946.5||946.5||946.5||946.5||0
1624979230000|2021-06-29 15:07:10|946.4|946|946.1|945.9|946.4|946|946.1|945.9|779
1624979240000|2021-06-29 15:07:20|946.2|946|946.5|946.1|946.5|946.2|946.2|946|1220
1624979250000|2021-06-29 15:07:30|946.6|946.2|947|946.5|947|946.7|946.6|946.2|1379
1624979260000|2021-06-29 15:07:40|947.1|946.6|946.9|946.5|947.4|946.7|946.9|946.5|2508
1624979280000|2021-06-29 15:08:00|946.8||946.8||946.8||946.8||0
1624979290000|2021-06-29 15:08:10||946.6||946.5||946.6||946.5|0
1624979310000|2021-06-29 15:08:30|947|946.6|947.1|946.5|947.4|947|946.8|946.3|3607
1624979330000|2021-06-29 15:08:50|947.3|946.6|947.8|947.1|947.8|947.1|947.3|946.6|372
1624979350000|2021-06-29 15:09:10|947.7||947.7||947.7||947.7||0
1624979360000|2021-06-29 15:09:20||947.2||947.2||947.2||947.2|0
1624979370000|2021-06-29 15:09:30|947.6||947.7||947.7||947.6||0
1624979380000|2021-06-29 15:09:40|947.6||947.5||947.6||947.5||0
1624979400000|2021-06-29 15:10:00|947.4|947.1|946.8|946.5|947.4|947.1|946.8|946.5|1214
1624979410000|2021-06-29 15:10:10|946.9|946.6|947|946.8|947.4|946.8|946.9|946.6|620
1624979420000|2021-06-29 15:10:20|947.3|947|948|947.5|948.1|947.5|947.3|947|455
1624979440000|2021-06-29 15:10:40|947.9||947.9||947.9||947.9||0
1624979450000|2021-06-29 15:10:50|947.8|947.3|947.1|946.6|947.8|947.3|947.1|946.6|1684
1624979490000|2021-06-29 15:11:30|947.3||947.1||947.3||947.1||50
1624979510000|2021-06-29 15:11:50||946.5||946.6||946.6||946.5|0
1624979520000|2021-06-29 15:12:00||946.7||946.6||946.7||946.5|0
1624979540000|2021-06-29 15:12:20||946.7||946.7||946.7||946.7|0
1624979550000|2021-06-29 15:12:30||946.6||946.6||946.6||946.5|0
1624979570000|2021-06-29 15:12:50|947|946.7|946.7|946.5|947.1|946.7|946.7|946.5|500
1624979580000|2021-06-29 15:13:00|946.8|946.6|947.3|946.9|947.8|947.2|946.8|946.6|6273
1624979590000|2021-06-29 15:13:10|947|946.8|947|946.4|947|946.8|946.6|946.2|1329
1624979600000|2021-06-29 15:13:20|946.5|946.3|946.4|946.1|946.5|946.3|946.4|946.1|0
1624979610000|2021-06-29 15:13:30|946.5|946.3|946.4|946.1|946.5|946.4|946.2|946.1|2463
1624979620000|2021-06-29 15:13:40|946.3||946.3||946.3||946.3||0
1624979630000|2021-06-29 15:13:50|946.4||946.3||946.4||946.3||0
1624979640000|2021-06-29 15:14:00|946.2|945.9|946.1|945.6|946.2|945.9|946|945.6|1169
1624979650000|2021-06-29 15:14:10|946||946||946||946||0
1624979660000|2021-06-29 15:14:20|946.1|945.7|946.2|945.8|946.4|946|946|945.7|614
1624979670000|2021-06-29 15:14:30|946.1|945.9|946|945.9|946.1|946|946|945.9|52
1624979680000|2021-06-29 15:14:40|946.1||946||946.1||946||0
1624979690000|2021-06-29 15:14:50|946.1|946|946.1|945.9|946.1|946|946.1|945.9|87
1624979710000|2021-06-29 15:15:10|946.2|946|946|945.9|946.8|946.5|946|945.9|4969
1624979720000|2021-06-29 15:15:20|945.9|945.7|946|945.4|946|945.7|945.8|945.4|127
1624979730000|2021-06-29 15:15:30|946.1|945.5|946.1|945.7|946.3|946|945.8|945.5|3325
1624979750000|2021-06-29 15:15:50|946|945.6|946.6|946.3|946.6|946.3|946|945.6|1269
1624979760000|2021-06-29 15:16:00|946.8||946.7||946.8||946.7||0
1624979780000|2021-06-29 15:16:20|946.6|946.4|946.6|946.4|946.8|946.6|946.6|946.3|1125
1624979790000|2021-06-29 15:16:30||946.3||946.3||946.3||946.3|0
1624979800000|2021-06-29 15:16:40|946.5|946.2|946.7|946.3|946.8|946.3|946.4|946|6772
1624979880000|2021-06-29 15:18:00|946.8|946.4|946.7|946.3|946.8|946.6|946.7|946.3|4191
1624979890000|2021-06-29 15:18:10||946.4||946.4||946.4||946.4|300
1624979900000|2021-06-29 15:18:20||946.3||946.3||946.3||946.3|0
1624979910000|2021-06-29 15:18:30|946.6|946.2|946|945.9|946.6|946.2|946|945.9|4331
1624979930000|2021-06-29 15:18:50|945.9|945.8|945.9|945.7|946|945.9|945.8|945.7|1809
1624979950000|2021-06-29 15:19:10|946|945.8|946|945.7|946.1|945.9|946|945.7|3423
1624979960000|2021-06-29 15:19:20|945.9|945.6|945.8|945.6|945.9|945.6|945.8|945.6|1468
1624980020000|2021-06-29 15:20:20|945.7|945.5|945.5|945.3|945.7|945.5|945.5|945.3|1975
1624980030000|2021-06-29 15:20:30||945.2||945.2||945.2||945|0
1624980040000|2021-06-29 15:20:40|945.6|945.5|945.3|945.1|945.6|945.5|945.3|945|8000
1624980050000|2021-06-29 15:20:50|945.2|945.2|945.3|945.1|945.3|945.2|945.2|945.1|53
1624980060000|2021-06-29 15:21:00|945.4|945.2|945.3|945.1|945.4|945.2|945.3|945.1|721
1624980070000|2021-06-29 15:21:10|945.2|945|944.9|944.6|945.2|945|944.9|944.6|2476
1624980080000|2021-06-29 15:21:20|944.8||944.8||944.8||944.8||0
1624980090000|2021-06-29 15:21:30|944.9|944.7|944.7|944.6|944.9|944.8|944.7|944.6|5198
1624980100000|2021-06-29 15:21:40|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.4|222
1624980110000|2021-06-29 15:21:50|944.5|944.3|944.5|944.2|944.5|944.3|944.5|944.2|291
1624980120000|2021-06-29 15:22:00|944.6|944.3|944.7|944.5|945.5|945.2|944.6|944.3|8079
1624980130000|2021-06-29 15:22:10|944.6|944.4|944.6|944.3|944.6|944.4|944.6|944.3|0
1624980140000|2021-06-29 15:22:20|944.7|944.4|944.5|944.3|944.7|944.5|944.5|944.3|1523
1624980160000|2021-06-29 15:22:40|944.6|944.4|944.5|944.3|944.7|944.4|944.5|944.3|760
1624980170000|2021-06-29 15:22:50|944.4||944.5||944.5||944.4||0
1624980180000|2021-06-29 15:23:00|944.6|944.4|944.4|944.1|944.6|944.4|944.2|944.1|2637
1624980190000|2021-06-29 15:23:10|944.5|944.2|944.8|944.5|944.8|944.7|944.4|944.2|3842
1624980200000|2021-06-29 15:23:20|944.9|944.6|944.8|944.5|944.9|944.6|944.8|944.5|0
1624980220000|2021-06-29 15:23:40|944.7|944.3|944.4|944.3|944.7|944.3|944.4|944.2|305
1624980230000|2021-06-29 15:23:50|944.3|944.2|944.3|944.2|944.3|944.3|944.3|944.2|651
1624980240000|2021-06-29 15:24:00|944.5|944.3|945.1|944.8|945.3|944.9|944.5|944.3|3229
1624980250000|2021-06-29 15:24:10||944.7||944.7||944.7||944.7|0
1624980270000|2021-06-29 15:24:30|945.2|944.8|944.6|944.1|945.3|945.1|944.6|944.1|1623
1624980280000|2021-06-29 15:24:40|944.7|944.2|944.8|944.3|945.2|944.7|944.7|944.2|1919
1624980290000|2021-06-29 15:24:50|944.7|944.2|944.6|944.2|944.7|944.2|944.6|944.2|0
1624980300000|2021-06-29 15:25:00|944.5|944.3|944.5|944.1|944.5|944.3|944.5|944.1|0
1624980310000|2021-06-29 15:25:10||944.2||944.3||944.3||944.2|0
1624980320000|2021-06-29 15:25:20||944.2||944.3||944.3||944.2|0
1624980340000|2021-06-29 15:25:40|944.6|944.4|945|944.7|945|944.7|944.6|944.4|649
1624980350000|2021-06-29 15:25:50|945.1|944.8|944.3|944.2|945.2|945|944.3|944.2|3118
1624980360000|2021-06-29 15:26:00|944.5|944.3|944.3|943.9|944.5|944.3|944.3|943.9|496
1624980370000|2021-06-29 15:26:10|944.2|943.7|944|943.7|944.2|943.9|944|943.7|1152
1624980380000|2021-06-29 15:26:20|943.9|943.6|943.4|943.1|943.9|943.6|943.4|943.1|390
1624980400000|2021-06-29 15:26:40|943.5|943.2|943.5|943.2|943.7|943.4|943.5|943.1|1539
1624980410000|2021-06-29 15:26:50|943.4|943.7|943.9|943.5|944|943.7|943.4|942.9|10185
1624980420000|2021-06-29 15:27:00|943.6|943.4|943.5|943.2|943.9|943.5|943.5|943.2|1968
1624980430000|2021-06-29 15:27:10|943.6|943.3|943.7|943.4|943.8|943.5|943.6|943.2|487
1624980440000|2021-06-29 15:27:20||943.5||943.5||943.5||943.5|0
1624980450000|2021-06-29 15:27:30|943.6|943.3|944.1|943.6|944.7|944.3|943.6|943.3|3313
1624980460000|2021-06-29 15:27:40|944.2||944.3||944.4||944.2||0
1624980470000|2021-06-29 15:27:50|944.2|943.4|943.8|943.5|944.2|943.5|943.6|943.3|1502
1624980480000|2021-06-29 15:28:00|943.9|943.6|944.1|943.7|944.1|943.8|943.9|943.6|14
1624980490000|2021-06-29 15:28:10|944|943.8|943.7|943.4|944|943.8|943.7|943.4|35
1624980510000|2021-06-29 15:28:30|943.6|943.5|944|943.6|944.1|943.7|943.6|943.4|1489
1624980520000|2021-06-29 15:28:40|943.9|943|943.7|943.1|943.9|943.5|943.7|942.9|3900
1624980530000|2021-06-29 15:28:50|943.8|943.7|943.7|943.3|943.9|943.7|943.7|943.1|500
1624980540000|2021-06-29 15:29:00|943.6|943.4|943.7|943.3|943.9|943.5|943.5|943|1124
1624980550000|2021-06-29 15:29:10|943.6|943.4|944|943.6|944|943.6|943.6|943.4|1886
1624980560000|2021-06-29 15:29:20|944.1|944.1|944.4|943.8|944.4|944.1|944|943.6|1202
1624980570000|2021-06-29 15:29:30|944.5|944|944.8|944.1|944.8|944.1|944.5|944|408
1624980580000|2021-06-29 15:29:40|944.9|944.2|944.9|944.5|944.9|944.5|944.9|944.2|33
1624980590000|2021-06-29 15:29:50|945|944.4|945.1|944.5|945.1|944.5|945|944.4|0
1625036400000|2021-06-30 07:00:00|943.6|942.1|943.6|942|943.6|942.2|943.6|942|1188
1625036410000|2021-06-30 07:00:10|944|942.1|944.8|942.4|948|943|944|942.1|7138
1625036420000|2021-06-30 07:00:20|944.6|942|943.5|940.4|944.6|942|943.5|940.3|1268
1625036430000|2021-06-30 07:00:30||940.3||940.3||940.3||940.3|20
1625036440000|2021-06-30 07:00:40|943.4||943.1||943.4||943.1||0
1625036450000|2021-06-30 07:00:50|943|940.2|942.9|940.1|943.1|940.2|942.9|940|602
1625036470000|2021-06-30 07:01:10|942.8|940|942.5|940.1|942.8|940.1|942.5|940|245
1625036500000|2021-06-30 07:01:40|942.4||942.3||942.4||942.3||0
1625036510000|2021-06-30 07:01:50|942.2||942.1||942.2||942.1||0
1625036520000|2021-06-30 07:02:00|942.2|940.2|941.1|939.1|942.2|940.2|940.1|939.1|15262
1625036530000|2021-06-30 07:02:10|941|939|939.5|938|941|939|939.5|938|7341
1625036540000|2021-06-30 07:02:20|939.4|938.1|939.9|938.3|940.3|938.3|939.1|938.1|1050
1625036550000|2021-06-30 07:02:30||938.4||938.5||938.5||938.4|0
1625036560000|2021-06-30 07:02:40|940.2|938.6|941.1|939.1|941.3|939.1|939.9|938.6|1562
1625036570000|2021-06-30 07:02:50|941.3|939.2|941.3|938.6|942.5|939.5|941.3|938.4|1605
1625036580000|2021-06-30 07:03:00|941.2||940.4||941.2||940.4||0
1625036590000|2021-06-30 07:03:10|940.3|938.4|939.6|938.4|940.3|938.5|939.6|938.4|250
1625036600000|2021-06-30 07:03:20|939.5|938.2|938.6|937|939.5|938.2|938.6|937|5541
1625036610000|2021-06-30 07:03:30|938.5|936.9|938.1|936.9|938.6|938|937.7|936|12087
1625036630000|2021-06-30 07:03:50|938||938||938||938||0
1625036670000|2021-06-30 07:04:30|937.9||937.7||937.9||937.7||0
1625036680000|2021-06-30 07:04:40|937.6|936.3|937.3|936|937.6|936.3|937.3|936|772
1625036700000|2021-06-30 07:05:00|937.2|935.4|937.1|935.5|937.2|935.5|937.1|935.2|1000
1625036710000|2021-06-30 07:05:10|937||936.8||937||936.8||0
1625036720000|2021-06-30 07:05:20|936.7|935.4|936.5|935.4|936.7|935.4|936.5|935.4|362
1625036730000|2021-06-30 07:05:30|936.4|935.3|934.5|933|936.4|935.3|933.7|933|14619
1625036740000|2021-06-30 07:05:40|934.2||933.7||934.2||933.7||0
1625036750000|2021-06-30 07:05:50|933.6|932.4|932.5|931.4|933.6|932.4|932.5|930.9|1
1625036760000|2021-06-30 07:06:00|932.4|931.1|932.3|931.2|932.4|931.2|932.3|931.1|0
1625036770000|2021-06-30 07:06:10|932.5|931.3|933.7|933.5|933.8|933.5|932.5|931.3|4026
1625036790000|2021-06-30 07:06:30|933.8|933.6|933.9|933.5|935.2|933.6|933.8|933.5|2070
1625036800000|2021-06-30 07:06:40|935.3|934.2|934|932.7|935.3|934.2|934|932.6|4014
1625036810000|2021-06-30 07:06:50|934.4|932.8|933.8|932.2|934.4|933.1|933.8|932|1969
1625036820000|2021-06-30 07:07:00|933.7|931.9|932.7|931.6|933.7|931.9|932.7|931.5|0
1625036830000|2021-06-30 07:07:10|932.6||932.7||932.7||932.6||0
1625036840000|2021-06-30 07:07:20|932.6|931.4|932.2|931.2|932.6|931.4|932.2|931.1|0
1625036860000|2021-06-30 07:07:40|932.6|931.3|934|932.1|934.2|932.1|932.6|931.3|3373
1625036870000|2021-06-30 07:07:50|933.7|932|932.4|931.2|933.7|932|932.4|931.2|13
1625036880000|2021-06-30 07:08:00|932.3|931.1|932.2|930.6|932.3|931.1|932.2|930.4|0
1625036890000|2021-06-30 07:08:10|932.1||932||932.1||932||0
1625036900000|2021-06-30 07:08:20||930.5||930.6||930.6||930.1|267
1625036910000|2021-06-30 07:08:30||930.5||931||931||930.5|482
1625036920000|2021-06-30 07:08:40|931.9|930.9|931.9|930.9|931.9|930.9|931.9|930.9|0
1625036930000|2021-06-30 07:08:50|931.8|930.8|931.3|930.1|931.8|930.8|931.3|930.1|2835
1625036940000|2021-06-30 07:09:00|931.2|930.2|930.6|930.2|931.2|930.2|930.6|930.1|16648
1625036950000|2021-06-30 07:09:10|931.3|930.3|931.3|930.4|931.3|930.4|931.3|930.3|516
1625036960000|2021-06-30 07:09:20|931.4|930.5|932.1|931|932.5|931|931.4|930.5|2262
1625036970000|2021-06-30 07:09:30|932|930.9|932|930.8|932|930.9|932|930.8|164
1625037000000|2021-06-30 07:10:00|931.9|930.7|931.8|930.7|931.9|930.8|931.8|930.6|13
1625037010000|2021-06-30 07:10:10|932.3|930.8|932.5|931.6|932.5|931.6|932.1|930.8|1270
1625037030000|2021-06-30 07:10:30|||||||||40
1625037040000|2021-06-30 07:10:40|932.4|931.5|932.5|931.6|932.5|931.6|932.2|931.3|795
1625037050000|2021-06-30 07:10:50|932.4|931.4|932.3|931.3|932.4|931.5|932.3|931.3|600
1625037060000|2021-06-30 07:11:00|932.2|931.2|932.1|930.9|932.2|931.2|932.1|930.9|116
1625037080000|2021-06-30 07:11:20|932|930.8|931.6|930.5|932|930.8|931.6|930.5|1545
1625037090000|2021-06-30 07:11:30|931.5|930.6|931|930.1|931.5|930.6|931|930.1|1844
1625037100000|2021-06-30 07:11:40|930.9|930.2|930.9|930.1|930.9|930.2|930.9|930.1|5514
1625037110000|2021-06-30 07:11:50|930.8|930|930.5|929.9|930.8|930.1|930|929.9|48473
1625037120000|2021-06-30 07:12:00|930.4|929.7|930.4|929.5|930.4|929.7|930.4|929.5|603
1625037130000|2021-06-30 07:12:10||929.6||929.6||929.6||929.6|0
1625037140000|2021-06-30 07:12:20|930.3|929.5|930.2|929.5|930.4|929.5|930.2|929.5|372
1625037150000|2021-06-30 07:12:30|930.3|929.6|930.8|930|931.3|930|930.3|929.6|2184
1625037160000|2021-06-30 07:12:40|931|930.1|931.1|930.1|931.6|930.2|931|930.1|972
1625037180000|2021-06-30 07:13:00|931|930|930.9|929.9|931|930|930.9|929.9|200
1625037190000|2021-06-30 07:13:10||930||930||930||930|54
1625037200000|2021-06-30 07:13:20|930.8|929.9|930.7|929.9|930.8|929.9|930.7|929.9|155
1625037220000|2021-06-30 07:13:40|||||||||269
1625037230000|2021-06-30 07:13:50|930.6|929.7|930.3|929.6|930.6|929.7|930.3|929.5|2777
1625037240000|2021-06-30 07:14:00||930||930||930||930|225
1625037250000|2021-06-30 07:14:10|930.2|929.6|930.2|929.6|930.2|929.6|930.2|929.6|789
1625037260000|2021-06-30 07:14:20|930.4|929.7|931.2|930.1|931.2|930.1|930.4|929.7|1807
1625037270000|2021-06-30 07:14:30|931.4|930.2|932.3|931.3|932.9|931.3|931.4|930.2|2082
1625037280000|2021-06-30 07:14:40|932.2|931.2|931.8|930.9|932.2|931.2|931.8|930.9|642
1625037290000|2021-06-30 07:14:50|931.7|930.8|931.4|930.6|931.7|930.8|931.4|930.6|428
1625037300000|2021-06-30 07:15:00|931.3|930.5|929.9|928.9|931.3|930.5|928.9|928.8|14677
1625037310000|2021-06-30 07:15:10|929.8|928.6|929.4|928.6|929.8|928.6|929.2|928.6|570
1625037330000|2021-06-30 07:15:30|929.3|928.4|929.2|928.4|929.3|928.4|928.5|927.3|8475
1625037350000|2021-06-30 07:15:50|929.1|928.1|928.8|927.9|929.1|928.1|928.8|927.9|222
1625037360000|2021-06-30 07:16:00|928.6||928.6||928.6||928.6||0
1625037370000|2021-06-30 07:16:10||927.8||927.8||927.8||927.8|0
1625037380000|2021-06-30 07:16:20|928|928|928.6|928|928.6|928|928|928|1000
1625037390000|2021-06-30 07:16:30||927.8||927.9||927.9||927.8|0
1625037400000|2021-06-30 07:16:40||928||928||928||928|200
1625037410000|2021-06-30 07:16:50|928.5|927.9|928.1|927.8|928.5|927.9|928.1|927.8|0
1625037420000|2021-06-30 07:17:00|928|927.5|927.6|927.1|928|927.5|927.6|927.1|2051
1625037430000|2021-06-30 07:17:10|927.5|927|926.4|925.8|927.5|927|926.4|925.4|48195
1625037440000|2021-06-30 07:17:20|926.3|925.7|926.5|925.6|926.9|925.7|926.2|925.3|4694
1625037450000|2021-06-30 07:17:30|926.2|925.7|927|925.9|927.4|925.9|926.2|925.7|797
1625037460000|2021-06-30 07:17:40|926.9||926.9||926.9||926.9||0
1625037470000|2021-06-30 07:17:50||926.1||926.1||926.1||926.1|0
1625037480000|2021-06-30 07:18:00|927|926.2|927.9|926.8|928|926.8|927|926.2|949
1625037490000|2021-06-30 07:18:10|928|926.9|928.1|927|928.1|927|928|926.9|0
1625037500000|2021-06-30 07:18:20|928.2|927.1|928.1|927.7|928.3|927.7|928|927.1|646
1625037510000|2021-06-30 07:18:30|||||||||110
1625037520000|2021-06-30 07:18:40|928|927.5|927.9|927.2|928|927.8|927|926.6|7309
1625037530000|2021-06-30 07:18:50|927.8|927.1|927.6|926.7|927.8|927.1|927.6|926.7|0
1625037540000|2021-06-30 07:19:00|927.5|926.6|926.6|925.9|927.5|926.6|926.6|925.9|50
1625037550000|2021-06-30 07:19:10|926.5|926|926.6|926.1|926.6|926.1|926.5|926|1380
1625037560000|2021-06-30 07:19:20|926.8|926.2|927|926.3|927.7|926.5|926.8|926.2|217
1625037570000|2021-06-30 07:19:30|926.9|926.2|926.9|926.1|926.9|926.2|926.9|926.1|0
1625037580000|2021-06-30 07:19:40|927|926.2|928.3|927.2|928.3|927.2|927|926.2|500
1625037590000|2021-06-30 07:19:50|928.2|927.3|928.7|927.7|929|927.7|928.2|927.3|2607
1625037600000|2021-06-30 07:20:00|928.6|927.6|928.5|927.6|928.6|927.6|928.5|927.6|450
1625037610000|2021-06-30 07:20:10|928.2||928.2||928.2||928.2||0
1625037620000|2021-06-30 07:20:20|928.1||928.2||928.2||928.1||0
1625037630000|2021-06-30 07:20:30|928.4|927.7|928.9|927.9|929|927.9|928.4|927.7|103
1625037640000|2021-06-30 07:20:40|928.8|929|928.9|928.1|929.3|929|928.8|927.9|2400
1625037650000|2021-06-30 07:20:50|928.3|928.2|929.1|928.4|929.9|928.4|928.3|928.1|1369
1625037660000|2021-06-30 07:21:00|929|928.3|928.6|928|929|928.5|928.6|928|1152
1625037680000|2021-06-30 07:21:20|928|927.8|927.8|927.2|928|927.8|927.8|927.2|1797
1625037690000|2021-06-30 07:21:30|928|927.3|928.1|927.6|928.8|928|927.8|927.3|14945
1625037700000|2021-06-30 07:21:40|928.3|928|929.5|928.5|929.6|928.5|928.3|928|0
1625037710000|2021-06-30 07:21:50|929.7|928.6|929.5|928.7|930|928.7|929.5|928.6|0
1625037720000|2021-06-30 07:22:00|929.4||929.4||929.4||929.4||0
1625037730000|2021-06-30 07:22:10|929.6|928.8|929.9|929.2|929.9|929.2|929.4|928.8|1647
1625037740000|2021-06-30 07:22:20|930|929.4|930|929.5|930|929.5|930|929.4|0
1625037760000|2021-06-30 07:22:40|929.9|929.2|929.7|928.9|929.9|929.2|929.7|928.8|861
1625037770000|2021-06-30 07:22:50|929.6|928.8|929.4|928.7|929.6|928.8|929.4|928.7|0
1625037780000|2021-06-30 07:23:00||928.5||928.4||928.5||928.4|0
1625037790000|2021-06-30 07:23:10|929.3|928.3|929.2|928.3|929.3|928.3|929.2|928.3|0
1625037800000|2021-06-30 07:23:20|929.1|928.2|927.7|927.1|929.1|928.2|927.7|927|3035
1625037810000|2021-06-30 07:23:30|927.6|927|927.1|926.4|927.6|927.1|927.1|926.4|1771
1625037820000|2021-06-30 07:23:40|927.3|926.5|927.9|927.1|927.9|927.1|927.3|926.5|805
1625037830000|2021-06-30 07:23:50|928.1|927.2|928.4|927.6|929.1|927.9|928.1|927.2|304
1625037840000|2021-06-30 07:24:00|928.6|927.7|928.7|927.9|929|927.9|928.6|927.7|882
1625037850000|2021-06-30 07:24:10|928.6|927.4|927.4|926.6|928.6|927.5|927.4|926.5|5025
1625037860000|2021-06-30 07:24:20|927.5|926.7|928.6|927.6|928.6|927.6|927.5|926.7|2150
1625037870000|2021-06-30 07:24:30|928.7||928.7||928.7||928.7||0
1625037890000|2021-06-30 07:24:50|928.9|927.7|929.4|928.4|929.7|928.4|928.9|927.7|398
1625037900000|2021-06-30 07:25:00|929.3|928.3|928.4|927.2|929.3|928.3|928.4|927.1|1212
1625037930000|2021-06-30 07:25:30|928.5|927.3|928.2|927.6|928.5|928|928.2|927.3|2146
1625037940000|2021-06-30 07:25:40|928.4|927.7|928.4|927.3|929|928|928.2|927.2|2603
1625037950000|2021-06-30 07:25:50|928.3|927.2|927.9|926.9|928.3|927.2|927.9|926.8|0
1625037960000|2021-06-30 07:26:00|927.8|926.7|926.9|926|927.8|926.7|926.9|926|7660
1625037970000|2021-06-30 07:26:10|926.8|926.1|926.8|926|926.8|926.1|926.7|926|0
1625037980000|2021-06-30 07:26:20|926.9|926.1|926.8|926|927|926.2|926.8|926|40
1625038000000|2021-06-30 07:26:40|927|926.1|927.6|926.8|927.6|926.8|926.9|926.1|3059
1625038010000|2021-06-30 07:26:50|927.7|926.9|928|927.2|928.4|927.9|927.7|926.9|1402
1625038020000|2021-06-30 07:27:00|927.1|927.1|927.7|927.2|928|927.2|927|926.5|1000
1625038030000|2021-06-30 07:27:10|927.8|927.3|928|927|928.4|927.7|927.3|926.8|2488
1625038040000|2021-06-30 07:27:20|927.9|927.4|927.8|927.1|928.3|927.6|927|926.8|3753
1625038050000|2021-06-30 07:27:30|927.1|927|927.7|926.9|927.8|927.7|927.1|926.8|3700
1625038060000|2021-06-30 07:27:40|926.9|926.8|927.1|926.2|927.8|927.2|926.9|926.2|3324
1625038070000|2021-06-30 07:27:50|926.2|926.1|927.5|927|927.6|927|926.2|926|2140
1625038080000|2021-06-30 07:28:00|927.7|926.6|927.2|926.7|927.7|926.7|926.6|926.3|8475
1625038090000|2021-06-30 07:28:10|926.7|926.3|926.4|925.6|927.2|926.4|925.9|925.5|13204
1625038100000|2021-06-30 07:28:20|925.8|925.7|925.2|924.4|926.4|925.7|924.5|924.2|12248
1625038110000|2021-06-30 07:28:30|925.1|924|924.8|924.1|925.2|924.4|924.8|924|1930
1625038120000|2021-06-30 07:28:40|924.6|924|923.8|923.4|924.6|924|923.8|923.4|611
1625038130000|2021-06-30 07:28:50|924|923.5|923.9|923.6|924.5|923.9|923.7|923.4|5391
1625038140000|2021-06-30 07:29:00|924.1|923.7|924.6|924.3|924.6|924.4|924.1|923.7|4831
1625038150000|2021-06-30 07:29:10|924.8|923.9|925.4|924.8|925.5|924.9|924.5|923.9|1680
1625038170000|2021-06-30 07:29:30|925.3|924.5|925.4|925.1|925.8|925.2|924.2|923.9|6332
1625038180000|2021-06-30 07:29:40|925.3|925|925.4|925|925.8|925.4|925.1|924.8|1515
1625038190000|2021-06-30 07:29:50|925.5|924.8|926|925.6|926|925.7|925.5|924.8|6845
1625038200000|2021-06-30 07:30:00|926.1|925.7|926.7|926.1|926.8|926.1|926.1|925.7|2757
1625038210000|2021-06-30 07:30:10|926.9|926.2|927|926.1|927.9|927|926.9|926.1|6068
1625038220000|2021-06-30 07:30:20|926.9|925.9|926.4|925.3|926.9|925.9|926.4|925.1|1011
1625038230000|2021-06-30 07:30:30|||||||||100
1625038240000|2021-06-30 07:30:40|926.1|925|926|925.1|926.1|925.1|926|925|284
1625038260000|2021-06-30 07:31:00|925.9|924.9|925.8|925|925.9|925|925.8|924.9|0
1625038270000|2021-06-30 07:31:10|925.7|924.9|925.6|924.9|925.7|924.9|925.6|924.9|0
1625038280000|2021-06-30 07:31:20||925||925||925||925|0
1625038290000|2021-06-30 07:31:30|925.3|924.9|925.7|924.9|925.7|924.9|925.2|924.3|3598
1625038300000|2021-06-30 07:31:40|925.9|925.1|926.4|925.6|926.5|925.6|925.9|925.1|675
1625038310000|2021-06-30 07:31:50||925.7||925.7||925.7||925.7|0
1625038320000|2021-06-30 07:32:00|926.3|925.6|925.8|925|926.3|925.6|925.8|925|3041
1625038370000|2021-06-30 07:32:50|925.7|924.8|924.7|924.1|925.7|924.8|924.7|924|1310
1625038380000|2021-06-30 07:33:00|924.8|924.5|924.7|924.2|924.8|924.5|924.7|924|631
1625038400000|2021-06-30 07:33:20|924.5||924.5||924.5||924.5||0
1625038410000|2021-06-30 07:33:30|924.7|924.3|924.8|924.2|925|924.3|924.7|924.2|799
1625038420000|2021-06-30 07:33:40|924.7|924.5|924.7|924.5|924.7|924.5|924.6|924.5|1481
1625038440000|2021-06-30 07:34:00|924.9|924.6|925.6|924.8|925.7|924.8|924.9|924.6|925
1625038450000|2021-06-30 07:34:10|925.2|924.7|925.2|924.6|925.2|924.7|925.2|924.5|0
1625038470000|2021-06-30 07:34:30|925.3|924.7|925.8|925.6|925.8|925.6|925.3|924.7|845
1625038480000|2021-06-30 07:34:40|926|925.7|926.7|925.8|926.8|925.9|926|925.7|287
1625038490000|2021-06-30 07:34:50|926.6|925.7|926.3|925.6|926.6|925.7|926.3|925.6|0
1625038500000|2021-06-30 07:35:00|926.4|925.7|926.3|925.6|926.4|925.7|926.3|925.6|1200
1625038510000|2021-06-30 07:35:10|925.6|925.5|925.6|924.8|925.7|925.5|925.6|924.7|1200
1625038520000|2021-06-30 07:35:20|925.5|924.6|925.5|924.6|925.5|924.6|925.5|924.5|0
1625038550000|2021-06-30 07:35:50|925.4|924.5|925|924.4|925.4|924.5|925|924.4|1827
1625038560000|2021-06-30 07:36:00|925.1|924.5|925.2|924.5|925.3|924.7|925.1|924.4|300
1625038570000|2021-06-30 07:36:10|925.1|923.9|924.8|924|925.1|924|924|923.8|10212
1625038580000|2021-06-30 07:36:20|924.7|923.9|924.5|924|924.8|924.6|924.4|923.7|4000
1625038590000|2021-06-30 07:36:30|924.6|924.1|924.3|923.6|924.8|924.3|923.9|923.4|12191
1625038600000|2021-06-30 07:36:40|924.4|923.7|924.4|923.8|924.4|923.8|924|923.7|238
1625038610000|2021-06-30 07:36:50|923.9|923.6|923.9|923.5|924.4|923.8|923.6|923.5|6822
1625038620000|2021-06-30 07:37:00|924.1|924|924.2|923.7|924.3|924|924.1|923.5|70
1625038630000|2021-06-30 07:37:10|924.3|923.8|925.1|924.4|925.1|924.4|924.3|923.8|530
1625038680000|2021-06-30 07:38:00|925|924.3|925.4|924.4|925.4|924.4|925|924.3|400
1625038690000|2021-06-30 07:38:10|925.5|924.5|926.6|925.8|926.6|925.8|925.5|924.5|3656
1625038700000|2021-06-30 07:38:20|926.8|926|926.8|926.1|927|926.1|926.8|926|0
1625038710000|2021-06-30 07:38:30|927|926.2|927.2|926.7|927.2|926.7|926.8|926.2|876
1625038720000|2021-06-30 07:38:40||926.6||926.6||926.6||926.5|0
1625038730000|2021-06-30 07:38:50|927.1|926.5|927.1|926.5|927.1|926.5|927.1|926.5|0
1625038740000|2021-06-30 07:39:00|927.2|926.6|927.2|926.6|927.2|926.6|927.2|926.6|0
1625038770000|2021-06-30 07:39:30|927.4|926.7|926.8|925.9|928|927.1|926.8|925.8|2526
1625038780000|2021-06-30 07:39:40|926.6|925.8|926.5|925.5|926.6|925.8|926.5|925.4|0
1625038790000|2021-06-30 07:39:50|||||||||53
1625038800000|2021-06-30 07:40:00|||||||||90
1625038810000|2021-06-30 07:40:10|926.3||926.2||926.3||926.2||40
1625038820000|2021-06-30 07:40:20|926.1||926.1||926.2||926.1||3
1625038830000|2021-06-30 07:40:30|926||926||926||926||0
1625038860000|2021-06-30 07:41:00|925.9|925.3|925.5|925|925.9|925.3|925.2|925|1440
1625038870000|2021-06-30 07:41:10|925.2|924.8|925|924.2|925.2|924.8|925|924.1|653
1625038880000|2021-06-30 07:41:20||924.4||924.4||924.4||924.4|0
1625038890000|2021-06-30 07:41:30|924.9||924.9||924.9||924.9||0
1625038900000|2021-06-30 07:41:40|925|924.5|924.9|924.6|925|924.6|924.9|924.5|816
1625038910000|2021-06-30 07:41:50|925.1|924.5|926.1|925.3|926.3|925.3|925.1|924.5|11
1625038920000|2021-06-30 07:42:00|926.8|925.4|926.3|925.7|926.9|925.7|926.3|925.4|5000
1625038940000|2021-06-30 07:42:20|926.2|925.6|925.9|925.4|926.2|925.6|925.9|925.4|126
1625038950000|2021-06-30 07:42:30|925.8||925.7||925.8||925.7||0
1625038970000|2021-06-30 07:42:50|925.8|925.5|926.2|925.7|926.2|925.7|925.8|925.5|749
1625038980000|2021-06-30 07:43:00|926.4|925.8|926.9|926.2|926.9|926.2|926.4|925.8|1302
1625038990000|2021-06-30 07:43:10|927.2|926.3|927.6|927|927.7|927|927.2|926.3|730
1625039010000|2021-06-30 07:43:30|927.7|927.1|928.3|927.7|928.3|927.7|927.7|927.1|789
1625039020000|2021-06-30 07:43:40|928.1|927.5|928|927.4|928.1|927.6|928|927.3|884
1625039030000|2021-06-30 07:43:50|928.1|927.5|928.1|927.8|928.1|927.9|928|927.5|618
1625039050000|2021-06-30 07:44:10|928|927.9|928.1|927.8|928.1|927.9|928|927.8|1087
1625039060000|2021-06-30 07:44:20|928|927.6|927.7|927.5|928|927.6|927.7|927.5|624
1625039070000|2021-06-30 07:44:30|928.1|928|928.5|928|928.6|928.2|928.1|928|7405
1625039080000|2021-06-30 07:44:40|928.4|927.9|928|927.7|928.4|927.9|928|927.7|0
1625039090000|2021-06-30 07:44:50|927.9|927.8|928.4|927.9|928.4|927.9|927.9|927.8|611
1625039100000|2021-06-30 07:45:00|928.3|927.8|928.4|927.9|928.4|928|928.3|927.7|450
1625039110000|2021-06-30 07:45:10|928.5|928|928.5|928|928.6|928.1|928.5|928|64
1625039120000|2021-06-30 07:45:20||928.1||928.1||928.1||928.1|0
1625039130000|2021-06-30 07:45:30|928.6|928.2|928.6|928.5|928.6|928.5|928.6|928.2|1217
1625039140000|2021-06-30 07:45:40|928.9|928.6|929.5|928.9|929.8|928.9|928.9|928.3|1668
1625039150000|2021-06-30 07:45:50|929.6|929|929.6|929|929.7|929|929.6|929|0
1625039160000|2021-06-30 07:46:00|929.5|928.9|929.2|928.7|929.5|929|929.2|928.7|3078
1625039170000|2021-06-30 07:46:10|929.3|928.8|930.4|929.8|930.5|929.8|929.3|928.8|12066
1625039180000|2021-06-30 07:46:20|930.3|929.9|930|929.6|930.7|929.9|929.8|929.6|7687
1625039190000|2021-06-30 07:46:30|929.9|929.7|929.8|929.2|930|929.7|929.6|928.9|28320
1625039200000|2021-06-30 07:46:40|929.9|929.7|931.6|930.8|931.9|930.8|929.9|929.7|2151
1625039210000|2021-06-30 07:46:50|931.5|930.7|930.7|930.3|931.5|930.7|930.7|930.3|1492
1625039220000|2021-06-30 07:47:00|930.6|930.4|930.8|930.4|931.3|930.6|930.6|930.3|265
1625039230000|2021-06-30 07:47:10|931.2|930.5|931.6|930.9|931.7|930.9|931.2|930.5|199
1625039240000|2021-06-30 07:47:20|931.1|930.8|931.5|930.7|931.6|930.9|931.1|930.6|645
1625039260000|2021-06-30 07:47:40|931.7|930.8|931.5|930.9|931.7|930.9|931.5|930.8|60
1625039290000|2021-06-30 07:48:10|931.4|930.8|931.4|930.8|931.4|930.8|931.4|930.7|0
1625039300000|2021-06-30 07:48:20|931.3|930.7|930.9|930.3|931.3|930.7|930.9|930.3|1751
1625039310000|2021-06-30 07:48:30|930.7|930.4|931.1|930.6|931.1|930.6|930.7|930.4|1529
1625039320000|2021-06-30 07:48:40|931|930.5|931.7|931|931.8|931|930.7|930.3|3620
1625039330000|2021-06-30 07:48:50|931.8|931.7|931.7|931|931.8|931.7|931.7|931|2000
1625039340000|2021-06-30 07:49:00|931.3|931.1|931.7|931.2|932|931.2|931.3|931.1|909
1625039350000|2021-06-30 07:49:10|931.8|931.3|931.8|931.4|931.8|931.4|931.8|931.3|0
1625039360000|2021-06-30 07:49:20|931.7|931.3|931.7|931.2|931.7|931.3|931.7|931.2|0
1625039370000|2021-06-30 07:49:30|931.8|931.3|932.3|931.7|932.3|931.7|931.8|931.2|700
1625039390000|2021-06-30 07:49:50|932.2|931.6|931.9|931.6|932.2|931.6|931.9|931.5|0
1625039400000|2021-06-30 07:50:00|931.8|931.5|931.2|931|931.9|931.5|931.2|931|1429
1625039410000|2021-06-30 07:50:10|931.3|931.1|931.9|931.3|931.9|931.3|931.3|931.1|211
1625039420000|2021-06-30 07:50:20|931.8|931.1|931.8|931.1|931.9|931.1|931.8|931|170
1625039430000|2021-06-30 07:50:30|||||||||40
1625039440000|2021-06-30 07:50:40|931.9|931.8|931.7|931.1|931.9|931.8|931.7|931|5000
1625039450000|2021-06-30 07:50:50|||||||||100
1625039470000|2021-06-30 07:51:10||931||931.1||931.1||931|1000
1625039500000|2021-06-30 07:51:40|931.8|931.2|932.3|931.6|932.5|931.6|931.8|931.2|1681
1625039510000|2021-06-30 07:51:50|932.2|931.5|931.5|931|932.2|931.5|931.5|931|1099
1625039520000|2021-06-30 07:52:00||931.1||931||931.1||931|0
1625039530000|2021-06-30 07:52:10|931.6|931.1|931.5|931.1|931.8|931.3|931.5|931|305
1625039540000|2021-06-30 07:52:20|931.4|931|931.2|930.5|931.4|931|931.2|930.4|773
1625039550000|2021-06-30 07:52:30|930.9|930.4|930.8|930.4|930.9|930.4|930.8|930.4|4
1625039560000|2021-06-30 07:52:40|930|929.9|929.3|928.8|930|929.9|928.8|928|52996
1625039580000|2021-06-30 07:53:00|||||||||20
1625039600000|2021-06-30 07:53:20|929.5|928.9|929.7|929|929.7|929|929.5|928.9|460
1625039610000|2021-06-30 07:53:30|929.8||929.7||929.8||929.7||0
1625039620000|2021-06-30 07:53:40|929.6|928.9|929.1|928.6|929.6|928.9|929.1|928.6|2350
1625039630000|2021-06-30 07:53:50|928.6|928.5|929.1|928.6|929.4|928.8|928.5|928.3|17830
1625039640000|2021-06-30 07:54:00|929|928.5|928.5|927.7|929|928.5|928.5|927.6|215
1625039650000|2021-06-30 07:54:10|928.4|927.8|928.3|927.9|928.6|928|928.3|927.8|1770
1625039670000|2021-06-30 07:54:30|928.4|928|928.3|927.9|928.6|928|928.3|927.9|733
1625039680000|2021-06-30 07:54:40|928.2|927.8|928.1|927.7|928.2|927.8|928.1|927.7|1
1625039710000|2021-06-30 07:55:10|928|927.5|927.9|927.4|928|927.5|927.9|927.4|185
1625039730000|2021-06-30 07:55:30|928|927.5|928|927.5|928.5|927.9|928|927.5|839
1625039740000|2021-06-30 07:55:40|927.9|927.6|927.9|927.6|927.9|927.6|927.9|927.6|0
1625039750000|2021-06-30 07:55:50|928|927.5|927.9|927.5|928|927.5|927.8|927.5|351
1625039760000|2021-06-30 07:56:00|928|927.6|928|927.5|928.5|928|928|927.4|3855
1625039770000|2021-06-30 07:56:10|927.9||927.9||927.9||927.9||200
1625039780000|2021-06-30 07:56:20|927.8|927.4|927.7|927.4|927.8|927.4|927.7|927.4|165
1625039790000|2021-06-30 07:56:30|927.8|927.5|927.9|927.5|927.9|927.5|927.8|927.4|0
1625039800000|2021-06-30 07:56:40||927.4||927.4||927.4||927.4|0
1625039810000|2021-06-30 07:56:50||927.5||927.5||927.5||927.5|0
1625039820000|2021-06-30 07:57:00|927.8|927.4|926.9|926.3|927.8|927.4|926.6|926.1|4625
1625039830000|2021-06-30 07:57:10|926.8|926.1|926.4|926|926.8|926.1|926.3|925.7|373
1625039840000|2021-06-30 07:57:20|926.3|925.9|926.4|925.8|926.4|925.9|926.1|925.7|167
1625039850000|2021-06-30 07:57:30|926.3|925.9|926|925.4|926.3|925.9|925.6|925|2560
1625039860000|2021-06-30 07:57:40|926.1|925.5|926.2|925.5|926.4|926.3|926|925.5|3499
1625039870000|2021-06-30 07:57:50|925.8|925.4|926.3|925.8|926.4|925.8|925.8|925.3|450
1625039880000|2021-06-30 07:58:00|926.5|925.9|926.8|926.1|926.9|926.2|926.5|925.9|375
1625039890000|2021-06-30 07:58:10||926||926||926||925.9|0
1625039900000|2021-06-30 07:58:20|926.6||926.6||926.6||926.6||0
1625039920000|2021-06-30 07:58:40|||||||||150
1625039930000|2021-06-30 07:58:50|926.5|925.9|925.8|925.2|926.5|925.9|925.8|925.1|6703
1625039940000|2021-06-30 07:59:00|925.9|925.3|925.7|925.4|926.1|925.5|925.7|925.3|1349
1625039950000|2021-06-30 07:59:10||925.3||925.3||925.3||925.2|0
1625039970000|2021-06-30 07:59:30|925.9|925.4|926.9|926.2|926.9|926.2|925.9|925.4|1632
1625039980000|2021-06-30 07:59:40|926.7|926.5|926.3|926.2|926.7|926.5|926.3|926.2|10000
1625039990000|2021-06-30 07:59:50|926.5|926.3|926.6|926.3|926.6|926.3|926.5|926.2|200
1625040000000|2021-06-30 08:00:00|926.7|926.4|926.7|926.4|927.1|926.5|926.7|926.3|1879
1625040010000|2021-06-30 08:00:10|927|926.5|927.8|927.2|928|927.2|927|926.5|1587
1625040020000|2021-06-30 08:00:20|928||927.9||928||927.9||0
1625040030000|2021-06-30 08:00:30|927.8||927.9||927.9||927.8||0
1625040050000|2021-06-30 08:00:50|928|927.3|928.5|927.8|928.6|927.9|927.9|927.3|2772
1625040060000|2021-06-30 08:01:00|928.6|928|927.6|927|928.7|928.1|927.6|926.9|8342
1625040070000|2021-06-30 08:01:10|927.7|927.1|927.9|927.2|927.9|927.2|927.7|927.1|600
1625040080000|2021-06-30 08:01:20|928.1|928|928.2|927.6|928.3|928|928.1|927.2|2000
1625040090000|2021-06-30 08:01:30|928.3|927.7|928.4|927.8|928.7|928.5|928.3|927.7|6127
1625040100000|2021-06-30 08:01:40|928.3|927.6|928.1|927.5|928.3|927.6|928|927.5|1458
1625040110000|2021-06-30 08:01:50|927.9||928||928.1||927.9||1
1625040130000|2021-06-30 08:02:10|928.1|927.6|927.6|926.9|928.4|927.7|927.6|926.8|1596
1625040140000|2021-06-30 08:02:20|927.4|926.8|926.7|926.1|927.4|926.8|926.7|926.1|0
1625040150000|2021-06-30 08:02:30|926.6|926|926.5|926|926.6|926|926.5|926|1311
1625040160000|2021-06-30 08:02:40|926.3|925.6|926.3|925.8|926.3|925.8|926|925.3|1476
1625040180000|2021-06-30 08:03:00|926.5|925.9|926.8|926.1|926.8|926.1|926.5|925.9|165
1625040190000|2021-06-30 08:03:10|926.7|926|926.5|926|926.7|926|926.5|926|100
1625040200000|2021-06-30 08:03:20|926.4|925.8|926|925.4|926.4|925.8|925.9|925.3|1372
1625040210000|2021-06-30 08:03:30|926.1||926.3||926.3||926.1||0
1625040220000|2021-06-30 08:03:40|926|925.5|925.9|925.5|926|925.6|925.9|925.5|0
1625040230000|2021-06-30 08:03:50|926|925.6|925.9|925.5|926|925.8|925.9|925.5|1000
1625040240000|2021-06-30 08:04:00|925.8|925.3|925.7|925.5|925.8|925.5|925.7|925.3|322
1625040250000|2021-06-30 08:04:10|925.9|925.3|925.9|925.4|926.4|925.8|925|924.5|10659
1625040260000|2021-06-30 08:04:20|926.1|925.3|925.8|925.2|926.1|925.4|925.8|925.2|0
1625040270000|2021-06-30 08:04:30|925.9|925.3|925.9|925.3|926|925.6|925.7|925.2|745
1625040280000|2021-06-30 08:04:40|926|925.4|925.9|925.5|926.1|925.7|925.9|925.4|2607
1625040290000|2021-06-30 08:04:50|926.1|925.4|925.9|925.5|926.1|925.5|925.9|925.4|0
1625040300000|2021-06-30 08:05:00|925.8|925.4|925.8|925.4|925.8|925.5|925.8|925.4|0
1625040310000|2021-06-30 08:05:10|925.9|925.5|926.2|925.7|926.3|925.7|925.9|925.5|420
1625040320000|2021-06-30 08:05:20|926.1|925.6|925.4|924.7|926.1|925.6|925.4|924.5|1438
1625040330000|2021-06-30 08:05:30|925.5|925|925.5|925|925.6|925|925.5|925|0
1625040360000|2021-06-30 08:06:00|925.4|925.1|925.4|924.8|925.4|925.1|925.1|924.7|2649
1625040370000|2021-06-30 08:06:10|925.3||925.4||925.4||925.3||0
1625040380000|2021-06-30 08:06:20|925.5|924.9|926.4|925.7|926.4|925.7|925.5|924.9|903
1625040390000|2021-06-30 08:06:30|926.3||926.4||926.6||926.3||0
1625040400000|2021-06-30 08:06:40|926.3|925.6|926.5|925.9|926.5|925.9|926.3|925.6|350
1625040410000|2021-06-30 08:06:50|926.6|926.5|927.3|926.6|927.4|926.6|926.6|926.5|7763
1625040420000|2021-06-30 08:07:00|927.2|926.5|927.3|926.7|927.6|926.8|927.1|926.5|300
1625040430000|2021-06-30 08:07:10|927.4|926.8|927.4|926.8|927.4|926.8|927.4|926.8|740
1625040440000|2021-06-30 08:07:20|928.1|928|928.4|927.8|928.5|928.1|928.1|927.4|47812
1625040450000|2021-06-30 08:07:30|928.5|927.7|928.1|927.7|928.5|927.7|928.1|927.7|800
1625040460000|2021-06-30 08:07:40|928|927.5|928.3|927.6|928.4|927.6|928|927.5|600
1625040470000|2021-06-30 08:07:50|||||||||100
1625040480000|2021-06-30 08:08:00|928.2|927.5|928|927.5|928.2|927.5|927.9|927.5|32
1625040490000|2021-06-30 08:08:10|928.3|927.6|927.6|927|928.5|927.9|927.6|926.9|5159
1625040500000|2021-06-30 08:08:20||927.1||927.2||927.2||927.1|0
1625040510000|2021-06-30 08:08:30|927.9|927.3|927.6|927.2|928|927.5|927.6|927.1|445
1625040560000|2021-06-30 08:09:20|927.9|927.3|928.5|927.8|928.7|927.8|927.6|927.3|97
1625040570000|2021-06-30 08:09:30|928.4|927.7|928|927.6|928.4|927.7|927.6|927.5|1955
1625040580000|2021-06-30 08:09:40|928.2|927.7|928.2|927.7|928.5|927.8|928.2|927.6|3528
1625040590000|2021-06-30 08:09:50|928.1|927.6|928.1|927.5|928.1|927.7|928.1|927.5|0
1625040610000|2021-06-30 08:10:10|928||927.8||928||927.8||183
1625040620000|2021-06-30 08:10:20|927.7|927.3|927.8|927.3|927.8|927.3|927.6|927|1010
1625040640000|2021-06-30 08:10:40|927.7|927.1|927.2|926.6|927.7|927.1|927.2|926.5|4289
1625040650000|2021-06-30 08:10:50|927.4|926.7|927.4|926.8|927.4|926.8|927.4|926.7|0
1625040670000|2021-06-30 08:11:10||926.9||927.1||927.1||926.9|160
1625040680000|2021-06-30 08:11:20|927.3|927|927.3|926.7|927.3|927|927.3|926.7|706
1625040690000|2021-06-30 08:11:30|927.4|926.8|927.4|927|927.6|927|927.3|926.8|2168
1625040700000|2021-06-30 08:11:40|927.3|926.9|927.3|926.7|927.3|926.9|927.3|926.7|0
1625040710000|2021-06-30 08:11:50|927.4|926.8|927.3|927|927.4|927|927.3|926.8|32
1625040720000|2021-06-30 08:12:00|927|926.9|927.3|926.8|927.3|927|927|926.7|1500
1625040730000|2021-06-30 08:12:10|927.2|926.7|927.2|926.7|927.2|926.7|927.2|926.7|1400
1625040740000|2021-06-30 08:12:20|927.1|926.6|927.1|926.6|927.2|926.6|926.7|926.5|2910
1625040750000|2021-06-30 08:12:30|927.2||927.2||927.2||927.2||0
1625040780000|2021-06-30 08:13:00|927.1|926.5|926.8|926.5|927.1|926.5|926.8|926.5|2200
1625040790000|2021-06-30 08:13:10|926.7|926.2|926.3|925.9|926.7|926.2|926.3|925.9|1821
1625040800000|2021-06-30 08:13:20|926.2|925.8|926.2|925.5|926.2|925.8|926.2|925.4|0
1625040810000|2021-06-30 08:13:30|926.1||926.2||926.2||926.1||0
1625040820000|2021-06-30 08:13:40|926.6|925.6|926.6|925.9|926.8|925.9|926.3|925.6|5092
1625040830000|2021-06-30 08:13:50|926.5|926|926.3|926|926.5|926|926.3|926|10
1625040840000|2021-06-30 08:14:00|926.2|925.8|926|925.4|926.2|925.9|925.8|924.9|3587
1625040850000|2021-06-30 08:14:10|926.1|925.3|926.3|925.6|926.3|925.6|926.1|925.3|500
1625040860000|2021-06-30 08:14:20|926.1|925.7|926.1|925.6|926.3|925.7|926.1|925.6|300
1625040870000|2021-06-30 08:14:30||926||926||926||926|0
1625040880000|2021-06-30 08:14:40|926|925.7|925.9|925.6|926.3|925.9|925.9|925.6|6011
1625040890000|2021-06-30 08:14:50|925.8|925.5|925.5|925|925.8|925.5|925.5|925|1053
1625040900000|2021-06-30 08:15:00|925.4|924.9|925.5|925.1|925.6|925.3|925.3|924.5|2003
1625040910000|2021-06-30 08:15:10|925.6|925|925.3|925|925.6|925|925.3|925|1000
1625040920000|2021-06-30 08:15:20|925.1|925.1|926.9|926.2|927|926.2|925.1|925|4510
1625040930000|2021-06-30 08:15:30|926.8||926.8||926.8||926.8||0
1625040940000|2021-06-30 08:15:40|926.7|926.1|926.8|926.2|926.8|926.2|926.7|926.1|125
1625040950000|2021-06-30 08:15:50|926.7|926.1|926.8|926.1|926.8|926.1|926.1|925.8|775
1625040960000|2021-06-30 08:16:00|926.7|926.2|927.6|927|927.8|927|926.7|926.2|4490
1625040970000|2021-06-30 08:16:10|927.5|926.9|927.4|926.8|927.5|926.9|927.3|926.7|0
1625040980000|2021-06-30 08:16:20|927.3||927.3||927.3||927.3||35
1625040990000|2021-06-30 08:16:30|927.2|926.7|927.1|926.6|927.2|926.7|927.1|926.5|194
1625041000000|2021-06-30 08:16:40|927.2|926.7|927.3|927|927.5|927|927.2|926.7|959
1625041010000|2021-06-30 08:16:50||926.9||926.8||926.9||926.8|0
1625041020000|2021-06-30 08:17:00||926.9||926.8||926.9||926.7|494
1625041030000|2021-06-30 08:17:10|927.2|926.7|927.1|926.6|927.2|926.7|927.1|926.5|0
1625041070000|2021-06-30 08:17:50|927|926.5|927|926.4|927|926.5|926.9|926.3|0
1625041090000|2021-06-30 08:18:10|926.9||926.9||926.9||926.9||0
1625041100000|2021-06-30 08:18:20||926.3||926.3||926.3||926.2|0
1625041130000|2021-06-30 08:18:50|926.8||926.8||926.8||926.8||50
1625041140000|2021-06-30 08:19:00|926.7|926.1|926.8|926.2|926.8|926.2|926.7|926.1|0
1625041150000|2021-06-30 08:19:10|926.7||926.7||926.7||926.7||0
1625041180000|2021-06-30 08:19:40|926.8|926.7|927.3|926.7|927.7|927.5|926.8|926.7|4831
1625041190000|2021-06-30 08:19:50|927.4|927.3|927.3|926.8|927.4|927.3|927.3|926.7|4000
1625041200000|2021-06-30 08:20:00|927.2|926.7|927.1|926.7|927.2|926.7|927.1|926.7|0
1625041210000|2021-06-30 08:20:10|927||927.1||927.1||926.9||2768
1625041220000|2021-06-30 08:20:20|927.2|926.8|926.8|926.2|927.3|927.2|926.8|926.1|2690
1625041230000|2021-06-30 08:20:30|926.7|926.1|925.8|925.3|926.7|926.2|925.8|925.3|939
1625041240000|2021-06-30 08:20:40|925.9|925.2|926|925.3|926|925.3|925.9|925.2|0
1625041250000|2021-06-30 08:20:50|925.9|925.4|925.8|925.5|925.9|925.5|925.7|925.4|1274
1625041260000|2021-06-30 08:21:00||925.4||925.4||925.4||925.3|0
1625041270000|2021-06-30 08:21:10|926|925.5|926.5|925.7|926.6|925.7|925.6|925.3|1229
1625041280000|2021-06-30 08:21:20|926.3|925.9|926.2|925.7|926.3|925.9|926.2|925.6|0
1625041290000|2021-06-30 08:21:30|926.3||926.3||926.3||926.3||0
1625041300000|2021-06-30 08:21:40|926.6|926.3|926.9|926.4|927|926.4|926.6|926.3|2582
1625041310000|2021-06-30 08:21:50|927|926.5|926.9|926.5|927|926.5|926.9|926.5|0
1625041320000|2021-06-30 08:22:00|926.8|926.3|926.4|925.8|926.8|926.3|926.2|925.7|1792
1625041330000|2021-06-30 08:22:10|926.5||926.4||926.6||926.3||0
1625041340000|2021-06-30 08:22:20|926.3|925.7|926.4|925.8|926.4|926|926.1|925.5|2403
1625041350000|2021-06-30 08:22:30|926.3|925.7|926.3|925.7|926.3|925.7|926.3|925.7|0
1625041360000|2021-06-30 08:22:40|926.4|925.8|926.4|926|926.4|926|926.4|925.8|500
1625041390000|2021-06-30 08:23:10|926.6|926.1|927|926.4|927|926.4|926.6|926.1|959
1625041400000|2021-06-30 08:23:20|926.9|926.5|927|926.5|927|926.6|926.9|926.5|0
1625041410000|2021-06-30 08:23:30||926.6||926.5||926.6||926.5|0
1625041420000|2021-06-30 08:23:40|926.9|926.6|927|926.6|927|926.6|926.9|926.5|0
1625041430000|2021-06-30 08:23:50|927.2|926.5|927.7|927|927.8|927|927.2|926.5|3274
1625041440000|2021-06-30 08:24:00|927.8|927.1|928.2|927.8|928.2|927.9|927.8|927.1|210
1625041450000|2021-06-30 08:24:10|928.1|927.6|927.5|927|928.1|927.7|927.5|927|0
1625041460000|2021-06-30 08:24:20|927.4|926.7|926.5|925.9|927.4|926.7|926.5|925.8|9885
1625041470000|2021-06-30 08:24:30|926.4||926.4||926.4||926.4||0
1625041490000|2021-06-30 08:24:50|926.3|925.8|926.1|925.6|926.3|925.8|925.5|925.2|4567
1625041500000|2021-06-30 08:25:00|926.2|925.5|925.8|925.3|926.2|925.5|925.8|925.2|0
1625041520000|2021-06-30 08:25:20|925.7|925.2|925.7|925.2|925.7|925.3|925.7|925.2|200
1625041530000|2021-06-30 08:25:30|925.6||925.6||925.6||925.6||0
1625041540000|2021-06-30 08:25:40|925.7|925.3|925.7|925.2|925.7|925.3|925.7|925.2|500
1625041550000|2021-06-30 08:25:50||925.3||925.3||925.3||925.3|0
1625041570000|2021-06-30 08:26:10|925.8|925.4|926.4|925.7|926.6|925.7|925.8|925.4|782
1625041590000|2021-06-30 08:26:30|926.6|925.8|926.5|925.8|926.6|925.9|926.5|925.7|0
1625041610000|2021-06-30 08:26:50|926.4|925.7|926.4|925.7|926.5|925.8|926.3|925.6|0
1625041620000|2021-06-30 08:27:00|926.3|925.8|927.1|926.6|927.1|926.6|926.3|925.8|1973
1625041630000|2021-06-30 08:27:10|927|926.5|927.1|926.5|927.2|926.5|926.8|926.3|1951
1625041640000|2021-06-30 08:27:20|927.2||927.3||927.4||927.2||0
1625041650000|2021-06-30 08:27:30|927.4|927.3|927.6|927.3|927.6|927.3|927.4|927.3|4486
1625041660000|2021-06-30 08:27:40|927.8|927.4|927.9|927.6|927.9|927.6|927.8|927.4|778
1625041670000|2021-06-30 08:27:50|928.1|927.7|928.5|927.9|928.7|928.1|928.1|927.7|2088
1625041680000|2021-06-30 08:28:00||927.8||927.8||927.8||927.7|0
1625041710000|2021-06-30 08:28:30|928.6|927.9|928.5|927.8|928.7|928|928.3|927.7|300
1625041740000|2021-06-30 08:29:00|928.4|927.7|928|927.5|928.4|927.7|927.8|927.5|890
1625041760000|2021-06-30 08:29:20|927.9||928||928||927.9||0
1625041770000|2021-06-30 08:29:30|928.1|927.6|928.2|927.6|928.3|927.6|928.1|927.6|0
1625041780000|2021-06-30 08:29:40|928.1|927.5|928.1|927.5|928.1|927.5|928.1|927.5|0
1625041790000|2021-06-30 08:29:50|928|927.4|927.9|927.4|928.3|928.1|927.9|927.3|6315
1625041800000|2021-06-30 08:30:00|928|927.3|927.9|927.3|928|927.6|927.9|927.3|231
1625041810000|2021-06-30 08:30:10|928|927.4|928|927.4|928|927.4|928|927.4|250
1625041820000|2021-06-30 08:30:20|927.9|927.5|928.2|927.5|928.5|927.5|927.9|927.4|500
1625041830000|2021-06-30 08:30:30|928.3|928.2|928|927.5|928.5|928.2|928|927.5|1000
1625041850000|2021-06-30 08:30:50||927.6||927.6||927.6||927.6|0
1625041870000|2021-06-30 08:31:10|927.9|927.5|927.5|927.3|927.9|927.5|927.5|927.3|1879
1625041880000|2021-06-30 08:31:20|||||||||250
1625041890000|2021-06-30 08:31:30|927.8|927.4|928|927.6|928|927.6|927.8|927.4|10
1625041900000|2021-06-30 08:31:40|927.9|927.5|928|927.5|928|927.5|927.8|927.3|705
1625041910000|2021-06-30 08:31:50||927.6||927.6||927.6||927.6|0
1625041940000|2021-06-30 08:32:20|928.2|927.7|927.6|927.4|928.6|927.8|927.6|926.9|9241
1625041950000|2021-06-30 08:32:30|||||||||1
1625041960000|2021-06-30 08:32:40|927.5||927.5||927.5||927.5||0
1625041970000|2021-06-30 08:32:50|927.4|927.1|926.9|926.4|927.4|927.1|926.9|926.3|1036
1625041980000|2021-06-30 08:33:00|927|926.5|927.1|926.7|927.1|926.7|927|926.5|1150
1625041990000|2021-06-30 08:33:10||927||926.7||927||926.6|250
1625042000000|2021-06-30 08:33:20|927.2|926.8|927.5|926.9|927.5|926.9|927.2|926.8|425
1625042010000|2021-06-30 08:33:30|927.4|926.8|927.4|926.7|927.5|926.8|927.3|926.6|0
1625042020000|2021-06-30 08:33:40|927.3|926.6|927.3|926.7|927.3|926.7|927.3|926.6|279
1625042030000|2021-06-30 08:33:50|927.4||927.4||927.4||927.4||0
1625042040000|2021-06-30 08:34:00|927.3||927.4||927.4||927.3||0
1625042050000|2021-06-30 08:34:10|927.3|926.6|927|926.5|927.3|926.6|927|926.5|30
1625042060000|2021-06-30 08:34:20|926.9||927||927.1||926.9||0
1625042070000|2021-06-30 08:34:30|926.9|926.6|927.6|926.8|927.8|926.8|926.9|926.6|226
1625042090000|2021-06-30 08:34:50|927.4|926.7|927.3|926.5|927.4|926.7|927.3|926.5|250
1625042100000|2021-06-30 08:35:00||926.6||926.5||926.6||926.5|0
1625042130000|2021-06-30 08:35:30|927.2|927.1|927|926.5|927.2|927.1|927|926.5|694
1625042150000|2021-06-30 08:35:50|926.9|926.2|926.6|926|926.9|926.2|926.6|926|1673
1625042160000|2021-06-30 08:36:00|926.8|926.1|927.1|926.5|927.1|926.5|926.8|926.1|110
1625042170000|2021-06-30 08:36:10|927.2|926.6|927.3|926.7|927.6|926.9|927|926.6|3921
1625042180000|2021-06-30 08:36:20|927.4|926.6|927.8|927.2|927.8|927.2|927.4|926.6|1241
1625042190000|2021-06-30 08:36:30|927.7|927.3|927.7|927.3|927.7|927.4|927.7|927.3|1000
1625042200000|2021-06-30 08:36:40|927.9|927.2|927.5|926.9|928|927.2|927.5|926.9|1416
1625042220000|2021-06-30 08:37:00|927.4|926.7|927.3|926.7|927.4|926.8|927.3|926.6|937
1625042230000|2021-06-30 08:37:10|927.4|926.9|927.9|927.2|928|927.4|927.4|926.9|400
1625042240000|2021-06-30 08:37:20|928|927.3|927.8|927.3|928|927.3|927.8|927.3|0
1625042260000|2021-06-30 08:37:40|927.7|927.2|927.8|927.4|928|927.6|927.7|927.1|1658
1625042270000|2021-06-30 08:37:50|928|927.5|928.3|927.6|928.4|927.6|928|927.5|663
1625042280000|2021-06-30 08:38:00|928.4|927.7|928.7|928.1|928.7|928.1|928.1|927.7|426
1625042290000|2021-06-30 08:38:10|928.5|928|928.5|928.1|928.5|928.1|928.5|928|0
1625042300000|2021-06-30 08:38:20|928.7|928.2|928.6|928.1|928.7|928.5|928.6|928.1|2003
1625042310000|2021-06-30 08:38:30||928.2||928.2||928.2||928.2|0
1625042330000|2021-06-30 08:38:50|928.5|928|927.4|927|928.5|928|927.4|927|12997
1625042340000|2021-06-30 08:39:00||927.1||927||927.2||927|219
1625042350000|2021-06-30 08:39:10|927.3|926.9|926.8|926.2|927.3|926.9|926.8|926.1|1462
1625042360000|2021-06-30 08:39:20|926.7|926|926.5|926|926.7|926|925.9|925.3|12293
1625042370000|2021-06-30 08:39:30|926.4|925.9|926.5|926.2|926.5|926.2|926.2|925.9|10
1625042380000|2021-06-30 08:39:40|926.4|926.3|927.3|927|927.4|927|926.4|926.2|8657
1625042390000|2021-06-30 08:39:50|927.2|927.1|928|927.3|928|927.3|927.1|927.1|1856
1625042400000|2021-06-30 08:40:00|927.8||927.8||927.8||927.8||0
1625042420000|2021-06-30 08:40:20|927.7|927.2|927.8|927.3|927.8|927.3|927.7|927.1|300
1625042430000|2021-06-30 08:40:30|927.7|927.1|927.8|927.2|927.8|927.2|927.7|927.1|0
1625042440000|2021-06-30 08:40:40|927.7|927.3|928.3|927.6|928.4|927.6|927.7|927.3|483
1625042450000|2021-06-30 08:40:50|928.2|927.7|928.2|927.8|928.4|927.8|928.1|927.7|350
1625042460000|2021-06-30 08:41:00|928.4|927.9|928.6|928|928.6|928|928.4|927.9|144
1625042470000|2021-06-30 08:41:10|928.5|927.9|928.5|927.9|928.5|927.9|928.5|927.9|0
1625042480000|2021-06-30 08:41:20|928.6|928|928.4|927.8|928.7|928|928.4|927.7|800
1625042490000|2021-06-30 08:41:30|928.3|927.7|928.4|927.7|928.5|927.7|928.2|927.6|1450
1625042500000|2021-06-30 08:41:40|928.5||928.4||928.5||928.4||0
1625042520000|2021-06-30 08:42:00|928.3|927.6|928.7|928|928.7|928|928.2|927.5|1250
1625042530000|2021-06-30 08:42:10|928.6||928.6||928.6||928.6||0
1625042540000|2021-06-30 08:42:20|928.5|927.8|928.5|927.8|928.5|927.9|928.5|927.8|325
1625042550000|2021-06-30 08:42:30||927.7||927.7||927.7||927.7|0
1625042560000|2021-06-30 08:42:40|928.6|927.8|928.9|928.6|928.9|928.6|928.6|927.8|1918
1625042570000|2021-06-30 08:42:50|928.8|928.5|928.6|928|928.8|928.5|928.6|928|200
1625042580000|2021-06-30 08:43:00||927.9||927.9||927.9||927.9|0
1625042600000|2021-06-30 08:43:20||928||928||928||928|0
1625042610000|2021-06-30 08:43:30|928.5|928.1|928.5|927.9|928.5|928.1|928.5|927.9|0
1625042620000|2021-06-30 08:43:40||927.8||927.9||927.9||927.8|0
1625042630000|2021-06-30 08:43:50||927.8||927.7||927.8||927.7|270
1625042640000|2021-06-30 08:44:00|928.4|927.6|928.3|927.5|928.4|927.6|928.3|927.5|564
1625042650000|2021-06-30 08:44:10|928.4|927.6|928.5|927.8|928.6|927.8|928.4|927.6|0
1625042660000|2021-06-30 08:44:20|928.4|927.9|928.5|927.9|928.5|927.9|928.3|927.9|335
1625042680000|2021-06-30 08:44:40|928.4|927.8|927.8|927.2|928.5|927.8|927.5|926.9|6472
1625042690000|2021-06-30 08:44:50|927.7|927.1|927.6|927.1|927.7|927.2|927.6|927|1567
1625042700000|2021-06-30 08:45:00|927.8|927.2|926.8|926.2|927.8|927.7|926.8|926.1|3414
1625042710000|2021-06-30 08:45:10||926.1||926.1||926.1||926.1|0
1625042720000|2021-06-30 08:45:20|926.9|926.2|926.8|926.1|926.9|926.2|926.8|926.1|253
1625042740000|2021-06-30 08:45:40|926.7|925.9|926.2|925.6|926.7|925.9|926.2|925.5|896
1625042750000|2021-06-30 08:45:50||925.5||925.6||925.6||925.3|0
1625042760000|2021-06-30 08:46:00|926.1||926.1||926.1||926.1||0
1625042770000|2021-06-30 08:46:10|926|925.5|926|925.3|926|925.5|926|925.3|0
1625042780000|2021-06-30 08:46:20|925.9|925.2|925.5|924.9|925.9|925.3|925|924.5|10232
1625042810000|2021-06-30 08:46:50||925.3||925.3||925.3||925.3|0
1625042820000|2021-06-30 08:47:00|925.4|925|925|924.8|925.5|925|925|924.8|1189
1625042830000|2021-06-30 08:47:10|924.9|924.5|925.1|924.5|925.2|924.6|924.8|924.5|903
1625042840000|2021-06-30 08:47:20|925||925||925||925||0
1625042850000|2021-06-30 08:47:30|925.1|924.6|925|924.5|925.3|924.6|925|924.5|1200
1625042870000|2021-06-30 08:47:50|924.9|924.4|924.8|924.4|924.9|924.5|924.7|924.4|1105
1625042880000|2021-06-30 08:48:00|924.7|924.2|924.3|924|924.7|924.2|924.3|924|925
1625042890000|2021-06-30 08:48:10|924.4|924.1|924|923.5|924.8|924.4|924|923.4|9102
1625042900000|2021-06-30 08:48:20|923.9|923.4|923.9|923.4|923.9|923.6|923.9|923.4|150
1625042910000|2021-06-30 08:48:30|923.8|923.5|923.9|923.5|923.9|923.5|923.8|923.5|0
1625042920000|2021-06-30 08:48:40|923.8|923.4|923.8|923.2|923.8|923.4|923.8|923.1|500
1625042950000|2021-06-30 08:49:10|924|923.3|923.7|923.3|924.2|923.4|923.7|923.3|2000
1625042960000|2021-06-30 08:49:20|923.6|923.2|923.6|923.1|923.6|923.2|923.6|923.1|0
1625042970000|2021-06-30 08:49:30|923.5|923.2|923.7|923.1|923.8|923.2|923.2|923.1|1864
1625042980000|2021-06-30 08:49:40|923.4||923.4||923.4||923.4||0
1625042990000|2021-06-30 08:49:50|923.3|923|923.1|922.6|923.3|923|923.1|922.5|3069
1625043000000|2021-06-30 08:50:00||922.5||922.5||922.5||922.3|0
1625043010000|2021-06-30 08:50:10|923|922.6|923.1|922.7|923.2|922.7|923|922.6|13
1625043020000|2021-06-30 08:50:20|923.2|922.8|923.9|923.1|924|923.4|923.2|922.8|1609
1625043030000|2021-06-30 08:50:30|924|923.2|924.1|923.3|924.1|923.3|924|923.2|50
1625043050000|2021-06-30 08:50:50|924.2|923.4|924.1|923.7|924.6|923.7|924.1|923.4|732
1625043060000|2021-06-30 08:51:00|924.4|924|924.7|924.1|924.8|924.5|924.4|924|2873
1625043070000|2021-06-30 08:51:10|924.8|924.2|925|924.7|925|924.7|924.7|924.2|848
1625043080000|2021-06-30 08:51:20|925.3|924.8|925.9|925.2|926|925.2|925|924.8|1603
1625043090000|2021-06-30 08:51:30|925.8|925.1|925.7|925.1|925.8|925.1|925.7|925.1|0
1625043100000|2021-06-30 08:51:40|925.6|925|925.7|925.1|925.8|925.1|925.5|925|250
1625043110000|2021-06-30 08:51:50|925.6|925|925.5|925|925.6|925.1|925.5|925|100
1625043120000|2021-06-30 08:52:00||924.9||924.8||924.9||924.8|0
1625043130000|2021-06-30 08:52:10|925.4|924.7|925.1|924.5|925.4|924.7|925.1|924.5|1807
1625043140000|2021-06-30 08:52:20|925|924.4|924.9|924.1|925|924.4|924.7|924|381
1625043150000|2021-06-30 08:52:30|925|924.2|924.6|924.1|925.4|924.5|924.6|924|1581
1625043160000|2021-06-30 08:52:40|924.5|924.2|924.5|924.1|924.5|924.2|924.5|924.1|0
1625043170000|2021-06-30 08:52:50|924.4|924|925|924.7|925.1|924.9|924.2|924|3729
1625043180000|2021-06-30 08:53:00|925.1|924.6|925.6|924.8|925.7|924.8|924.9|924.3|1104
1625043190000|2021-06-30 08:53:10|925.4|925|925.7|925.1|925.7|925.1|925.4|925|730
1625043200000|2021-06-30 08:53:20|925.6|925|925|924.7|925.6|925.1|925|924.7|2261
1625043210000|2021-06-30 08:53:30|925.3|924.8|925|924.7|925.6|925.1|925|924.7|966
1625043230000|2021-06-30 08:53:50|925.3|925|925.3|924.8|925.5|925|925.2|924.7|2696
1625043240000|2021-06-30 08:54:00|925.2|924.7|925|924.3|925.2|924.7|925|924.2|2447
1625043250000|2021-06-30 08:54:10|925.1|924.4|925.2|924.5|925.2|924.5|925.1|924.4|0
1625043260000|2021-06-30 08:54:20|925.1|924.6|925.3|924.9|925.3|924.9|925.1|924.6|0
1625043270000|2021-06-30 08:54:30|924.9|924.8|924.6|924|924.9|924.8|924.6|924|2975
1625043290000|2021-06-30 08:54:50|924.4|923.8|923.8|923.2|924.4|923.8|923.7|923.1|2370
1625043300000|2021-06-30 08:55:00|923.7|923.1|923.6|923.1|923.7|923.1|923.6|923|0
1625043310000|2021-06-30 08:55:10|923.7|923.2|923.6|922.9|923.7|923.2|923.2|922.8|4518
1625043320000|2021-06-30 08:55:20|923.7|923|923.7|923.1|923.8|923.1|923.7|923|400
1625043330000|2021-06-30 08:55:30|923.6|923|923.3|922.8|923.6|923.1|923.3|922.8|595
1625043340000|2021-06-30 08:55:40|923.2|922.6|922.7|922.2|923.2|922.6|922.7|922|1648
1625043350000|2021-06-30 08:55:50|922.9|922.3|922.8|922.3|922.9|922.3|922.8|922.3|0
1625043360000|2021-06-30 08:56:00|922.9|922.4|923.8|923.1|923.8|923.1|922.8|922.4|3479
1625043370000|2021-06-30 08:56:10|923.7||923.6||923.9||923.6||0
1625043380000|2021-06-30 08:56:20|923.5|923|923.5|922.8|923.5|923|923.5|922.8|40
1625043390000|2021-06-30 08:56:30|923.4||923.3||923.4||923.3||500
1625043400000|2021-06-30 08:56:40|923.2|922.7|923|922.4|923.2|922.7|923|922.4|1947
1625043410000|2021-06-30 08:56:50|922.9|922.2|922.8|922.2|922.9|922.3|922.8|922.1|2744
1625043420000|2021-06-30 08:57:00|922.7|922.3|923|922.4|923.1|922.4|922.7|922.3|1210
1625043430000|2021-06-30 08:57:10|923.1||923.1||923.1||923.1||0
1625043440000|2021-06-30 08:57:20|923.2|922.5|923.9|923.1|924|923.1|923.2|922.5|807
1625043450000|2021-06-30 08:57:30|923.8|923|923.5|923|923.8|923|923.5|922.9|0
1625043460000|2021-06-30 08:57:40||922.9||922.8||922.9||922.8|0
1625043470000|2021-06-30 08:57:50||922.9||922.8||922.9||922.8|0
1625043490000|2021-06-30 08:58:10||922.9||922.9||922.9||922.9|0
1625043510000|2021-06-30 08:58:30|923.4|922.8|923.4|922.9|923.5|922.9|923.4|922.8|297
1625043520000|2021-06-30 08:58:40|923.5|923|923.4|922.9|923.5|923|923.4|922.8|150
1625043530000|2021-06-30 08:58:50|923.3|922.8|923.4|922.9|923.4|922.9|923.3|922.8|0
1625043560000|2021-06-30 08:59:20|923.5|923|924|923.1|924|923.1|923.5|923|720
1625043570000|2021-06-30 08:59:30|923.9|923.2|923.9|923.3|923.9|923.3|923.9|923.2|0
1625043590000|2021-06-30 08:59:50|923.8|923.2|923.7|923|923.8|923.3|923.7|923|66
1625043600000|2021-06-30 09:00:00|923.6|922.9|923.5|922.6|923.6|922.9|923.5|922.6|877
1625043610000|2021-06-30 09:00:10||922.7||922.7||922.7||922.7|0
1625043630000|2021-06-30 09:00:30||922.8||922.7||922.8||922.7|400
1625043640000|2021-06-30 09:00:40|923.3|922.6|923.2|922.5|923.3|922.6|923.2|922.5|13
1625043650000|2021-06-30 09:00:50||922.4||922.4||922.4||922.4|0
1625043670000|2021-06-30 09:01:10|923.1||923||923.1||923||0
1625043680000|2021-06-30 09:01:20|922.9|922.3|923|922.3|923.1|922.6|922.6|922.1|2844
1625043690000|2021-06-30 09:01:30|922.8|922.2|922.7|922.2|922.8|922.2|922.7|922.2|0
1625043700000|2021-06-30 09:01:40|922.6|922.1|922.4|922|922.7|922.1|922.4|922|1063
1625043710000|2021-06-30 09:01:50|922.7|922.4|922.7|922.4|922.7|922.4|922.4|922|789
1625043720000|2021-06-30 09:02:00|922.6|922.1|922|921.5|922.6|922.1|921.9|921.2|8957
1625043730000|2021-06-30 09:02:10|922.2|921.6|922.7|922.1|922.8|922.1|922.2|921.6|1215
1625043740000|2021-06-30 09:02:20|922.8||922.5||922.8||922.5||0
1625043750000|2021-06-30 09:02:30||922||922.2||922.2||922|0
1625043760000|2021-06-30 09:02:40|922.4|922.1|922.5|922.2|922.5|922.2|922.4|922.1|0
1625043780000|2021-06-30 09:03:00|922.8|922.3|922.5|922.4|923|922.4|922.5|922.3|375
1625043790000|2021-06-30 09:03:10|922.9|922.3|922|921.3|922.9|922.5|922|921.3|2436
1625043800000|2021-06-30 09:03:20|921.8|921.4|921.6|921.3|922.2|921.7|921.6|921.3|3196
1625043810000|2021-06-30 09:03:30|921.8|921.4|921.7|921.3|921.8|921.4|921.6|921.3|6287
1625043820000|2021-06-30 09:03:40|921.8|921.4|921.5|921.2|921.8|921.6|921|920.6|13004
1625043830000|2021-06-30 09:03:50|921.4|921.1|921.6|920.9|921.7|921.1|921.1|920.6|1332
1625043840000|2021-06-30 09:04:00|921.8|921|921.8|921.3|921.8|921.3|921.8|921|2000
1625043850000|2021-06-30 09:04:10|921.7|921.4|921.5|921|921.7|921.4|921.5|921|3
1625043860000|2021-06-30 09:04:20|921.7|921.5|921.5|921.1|922.1|921.8|921.5|921|10754
1625043870000|2021-06-30 09:04:30|921.8|921.2|921.8|921.3|921.8|921.3|921.8|921.2|0
1625043880000|2021-06-30 09:04:40|922.1|922|922.1|921.5|922.1|922|922.1|921.4|8000
1625043900000|2021-06-30 09:05:00|922|921.4|921.8|921.3|922|921.4|921.8|921.3|1300
1625043910000|2021-06-30 09:05:10|921.7|921.2|921.7|921.2|921.8|921.3|921.5|921.2|1259
1625043920000|2021-06-30 09:05:20|921.5|921|922.7|922.4|922.7|922.4|921.3|920.9|3282
1625043930000|2021-06-30 09:05:30|922.9|922.5|923.3|922.8|923.4|922.8|922.9|922.5|3711
1625043940000|2021-06-30 09:05:40|923.4|922.9|923.3|923|923.4|923|923.3|922.9|0
1625043950000|2021-06-30 09:05:50|923.4|923.1|924.2|923.6|924.3|923.6|923.3|923.1|1713
1625043970000|2021-06-30 09:06:10|924.1|923.5|924.1|923.5|924.1|923.5|924.1|923.5|0
1625043980000|2021-06-30 09:06:20||923.6||923.6||923.6||923.6|0
1625043990000|2021-06-30 09:06:30|924|923.7|923.9|923.3|924|923.7|923.5|923.1|1036
1625044000000|2021-06-30 09:06:40|924.3|924.2|924.3|923.7|924.3|924.2|924.2|923.3|5750
1625044010000|2021-06-30 09:06:50|924.4|923.8|924.3|924.1|924.4|924.2|924.3|923.8|1614
1625044020000|2021-06-30 09:07:00|924.2|923.9|924.1|923.4|924.3|923.9|923.9|923.4|1658
1625044030000|2021-06-30 09:07:10||923.5||923.5||923.5||923.5|0
1625044040000|2021-06-30 09:07:20|924|923.4|923.5|923.2|924|923.4|923.5|923.2|667
1625044050000|2021-06-30 09:07:30|923.7|923.3|923.2|922.8|923.7|923.3|923.2|922.7|1824
1625044060000|2021-06-30 09:07:40|923.4|922.9|923.7|923|923.7|923|923.4|922.9|436
1625044070000|2021-06-30 09:07:50|923.9|923.3|924.3|923.9|924.3|924|923.9|923.3|1358
1625044080000|2021-06-30 09:08:00|924.2|923.7|924.2|923.7|924.2|923.7|924.2|923.7|15
1625044090000|2021-06-30 09:08:10|924.3|923.8|924.2|923.7|924.3|923.8|924.1|923.7|0
1625044100000|2021-06-30 09:08:20|924.1|923.8|924.2|923.8|924.2|923.8|924.1|923.8|0
1625044110000|2021-06-30 09:08:30|924.3|924.2|924.3|923.9|924.3|924.2|924.2|923.8|1998
1625044120000|2021-06-30 09:08:40|924.4|924|924.3|923.9|924.4|924.3|924.2|923.9|1088
1625044130000|2021-06-30 09:08:50|924.2|923.8|924.2|924|924.2|924|923.7|923.3|2685
1625044140000|2021-06-30 09:09:00|924.1||924.1||924.1||924.1||0
1625044160000|2021-06-30 09:09:20|924|923.7|924.4|924.2|924.4|924.3|923.8|923.5|4664
1625044170000|2021-06-30 09:09:30|924.3|924.1|924.4|924|924.4|924.1|924.3|923.9|250
1625044180000|2021-06-30 09:09:40|924.3|923.9|924.4|924|924.4|924|924.2|923.9|0
1625044200000|2021-06-30 09:10:00|924.3|923.9|924.3|923.9|924.4|923.9|924.3|923.9|0
1625044210000|2021-06-30 09:10:10|924.4|924|924.7|924.3|924.7|924.3|924.3|923.9|5128
1625044220000|2021-06-30 09:10:20|924.6|924.2|924.1|923.4|924.6|924.2|924|923.4|2185
1625044240000|2021-06-30 09:10:40|924|923.3|923.9|923.3|924|923.3|923.9|923.3|22
1625044250000|2021-06-30 09:10:50|923.8|923.2|923.5|922.9|923.8|923.2|923.5|922.8|1891
1625044260000|2021-06-30 09:11:00|923.4|922.8|923.3|922.7|923.4|922.8|923.3|922.7|94
1625044270000|2021-06-30 09:11:10||922.6||922.6||922.6||922.6|0
1625044280000|2021-06-30 09:11:20|923.2|922.5|923.2|922.5|923.2|922.5|923.2|922.5|0
1625044300000|2021-06-30 09:11:40|923|922.4|922.9|922.4|923|922.4|922.9|922.4|0
1625044310000|2021-06-30 09:11:50|923|922.3|923.5|923|923.5|923|922.9|922.2|878
1625044320000|2021-06-30 09:12:00||922.9||922.9||922.9||922.9|300
1625044330000|2021-06-30 09:12:10||922.8||922.8||922.8||922.8|0
1625044340000|2021-06-30 09:12:20||923||923||923||923|0
1625044350000|2021-06-30 09:12:30|923.4||923.4||923.4||923.4||0
1625044360000|2021-06-30 09:12:40|923.6|923.1|923.4|923|923.8|923.2|923.4|923|3000
1625044370000|2021-06-30 09:12:50|923.7|923.1|923.9|923.4|923.9|923.4|923.4|923.1|1021
1625044380000|2021-06-30 09:13:00|924||924||924||924||0
1625044390000|2021-06-30 09:13:10||923.3||923.2||923.3||923.2|0
1625044400000|2021-06-30 09:13:20|923.8|923|923.7|923.2|923.8|923.2|923.7|923|0
1625044410000|2021-06-30 09:13:30||923||923.1||923.1||923|55
1625044420000|2021-06-30 09:13:40|923.6|923|923.4|922.8|923.6|923|923.4|922.8|277
1625044430000|2021-06-30 09:13:50||922.7||922.7||922.7||922.7|0
1625044440000|2021-06-30 09:14:00|923.1|922.6|923|922.5|923.1|922.6|923|922.5|55
1625044450000|2021-06-30 09:14:10|923.1|922.6|923.1|922.6|923.1|922.6|923.1|922.6|0
1625044470000|2021-06-30 09:14:30|923.3|922.7|923.1|922.6|923.4|922.9|923.1|922.6|1004
1625044480000|2021-06-30 09:14:40|923|922.5|922.8|922.3|923|922.5|922.8|922.2|51
1625044490000|2021-06-30 09:14:50|922.7|922.1|922.4|921.9|922.7|922.1|922.4|921.8|521
1625044500000|2021-06-30 09:15:00|922.5|922|922.4|921.9|922.5|922|922.4|921.9|0
1625044520000|2021-06-30 09:15:20||922||922||922||922|0
1625044550000|2021-06-30 09:15:50||921.9||921.9||921.9||921.8|0
1625044570000|2021-06-30 09:16:10|922.5|922.4|922.6|922|922.6|922.4|922.4|921.9|2600
1625044610000|2021-06-30 09:16:50|922.8|922.1|923.9|923.2|923.9|923.2|922.8|922.1|3198
1625044620000|2021-06-30 09:17:00|923.8||923.8||923.8||923.8||0
1625044630000|2021-06-30 09:17:10|923.9||923.8||923.9||923.8||100
1625044640000|2021-06-30 09:17:20|923.9|923.4|924.6|923.9|924.7|923.9|923.8|923.4|669
1625044650000|2021-06-30 09:17:30|924.5|923.8|924.5|923.9|924.5|923.9|924.5|923.8|300
1625044670000|2021-06-30 09:17:50|924.6|924|924.4|923.8|924.6|924|924.4|923.8|1300
1625044680000|2021-06-30 09:18:00|924.5|923.9|923.8|923.3|925|924.7|923.4|923|59807
1625044700000|2021-06-30 09:18:20||923.2||923.2||923.2||923.2|0
1625044710000|2021-06-30 09:18:30||923.1||923.2||923.2||923.1|0
1625044720000|2021-06-30 09:18:40||923.1||923.1||923.2||923.1|0
1625044730000|2021-06-30 09:18:50||923.2||923.3||923.3||923.2|0
1625044740000|2021-06-30 09:19:00||923.2||923.2||923.2||923.1|2
1625044750000|2021-06-30 09:19:10||923.1||923||923.1||923|0
1625044760000|2021-06-30 09:19:20|923.7||923.5||923.7||923.5||400
1625044780000|2021-06-30 09:19:40|923.6|923.1|924.4|923.9|924.6|924.1|923.6|923.1|2196
1625044790000|2021-06-30 09:19:50|924.5|924|924.4|923.8|924.5|924|924.4|923.7|0
1625044800000|2021-06-30 09:20:00|924.5|923.7|924.4|923.7|924.5|923.7|924.4|923.7|0
1625044810000|2021-06-30 09:20:10|924.3|923.8|924.3|923.6|924.3|923.8|924.3|923.6|0
1625044830000|2021-06-30 09:20:30||923.7||923.7||923.7||923.7|0
1625044840000|2021-06-30 09:20:40||923.6||923.6||923.6||923.6|0
1625044860000|2021-06-30 09:21:00|924.2|923.5|923.9|923.2|924.2|923.5|923.9|923.2|1113
1625044870000|2021-06-30 09:21:10||923.3||923.3||923.3||923.3|0
1625044880000|2021-06-30 09:21:20|924|923.4|924.9|924.2|925|924.2|923.9|923.4|1902
1625044890000|2021-06-30 09:21:30|924.8||924.8||924.8||924.8||90
1625044900000|2021-06-30 09:21:40|924.7|924.1|924.7|924|924.7|924.1|924.7|924|0
1625044910000|2021-06-30 09:21:50||923.9||923.9||923.9||923.8|0
1625044920000|2021-06-30 09:22:00|924.6|923.8|924.3|923.7|924.6|923.8|924.3|923.6|254
1625044940000|2021-06-30 09:22:20|924.2|923.6|924.3|923.6|924.3|923.6|924.2|923.5|0
1625044950000|2021-06-30 09:22:30|924.2|923.5|924.2|923.5|924.2|923.5|924.2|923.5|0
1625044960000|2021-06-30 09:22:40|924.3|923.6|924.3|923.6|924.3|923.6|924.3|923.6|0
1625044980000|2021-06-30 09:23:00|924.2|924|924.3|923.7|924.3|924|924.1|923.6|660
1625044990000|2021-06-30 09:23:10|924.2|923.6|924.2|923.6|924.2|923.6|924.2|923.6|0
1625045000000|2021-06-30 09:23:20|||||||||150
1625045010000|2021-06-30 09:23:30|924.1|923.4|923.7|923.1|924.1|923.4|923.7|923|2000
1625045050000|2021-06-30 09:24:10|923.6|923|923.5|922.7|923.6|923|923.5|922.7|42
1625045060000|2021-06-30 09:24:20|923.4|922.6|923.3|922.5|923.4|922.6|923.3|922.4|2833
1625045070000|2021-06-30 09:24:30|923.2|922.4|923.1|922.3|923.2|922.4|923.1|922.2|0
1625045080000|2021-06-30 09:24:40|923|922.2|922.9|922.2|923|922.2|922.9|922.2|0
1625045090000|2021-06-30 09:24:50||922.1||922.1||922.1||922.1|1000
1625045100000|2021-06-30 09:25:00|922.8|922|921.8|921.5|922.8|922|921.8|921.2|1143
1625045110000|2021-06-30 09:25:10|922.1|921.6|922|921.9|922.8|921.9|922|921.6|1645
1625045120000|2021-06-30 09:25:20|922.4|922|922.5|922|922.9|922|922.4|922|1000
1625045150000|2021-06-30 09:25:50|922.7|922.1|922.5|922.2|923|922.2|922.5|922.1|812
1625045180000|2021-06-30 09:26:20|||||||||106
1625045190000|2021-06-30 09:26:30|922.4|922|922.4|921.9|922.4|922|922.4|921.9|642
1625045210000|2021-06-30 09:26:50|922.5||922.4||922.5||922.4||500
1625045220000|2021-06-30 09:27:00|922.3||922.2||922.3||922.2||75
1625045230000|2021-06-30 09:27:10|922.1|921.7|922|921.4|922.1|921.7|921.9|921.3|1327
1625045240000|2021-06-30 09:27:20|922.2|921.6|922.6|922.3|922.6|922.3|922.2|921.6|1135
1625045250000|2021-06-30 09:27:30||922.2||922.2||922.2||922.1|0
1625045260000|2021-06-30 09:27:40|922.8|922.3|923|922.4|923|922.4|922.8|922.3|1018
1625045280000|2021-06-30 09:28:00|923.1|922.5|922.9|922.2|923.2|922.5|922.9|922.2|702
1625045290000|2021-06-30 09:28:10||922.3||922.3||922.3||922.3|0
1625045300000|2021-06-30 09:28:20|922.8|922.2|922.8|922.2|922.8|922.2|922.8|922.2|0
1625045310000|2021-06-30 09:28:30|922.9|922.3|923.1|922.8|923.2|923.1|922.9|922.3|7686
1625045340000|2021-06-30 09:29:00|923|922.9|923.5|922.9|923.6|923|923|922.8|567
1625045350000|2021-06-30 09:29:10|923.4||923.4||923.4||923.4||0
1625045360000|2021-06-30 09:29:20|923.3|922.8|922.9|922.3|923.3|922.8|922.7|922.1|2874
1625045370000|2021-06-30 09:29:30|923|922.4|923.1|922.6|923.2|922.6|923|922.4|0
1625045380000|2021-06-30 09:29:40|923.3|922.7|923.3|922.6|923.8|923.6|923.3|922.6|5844
1625045390000|2021-06-30 09:29:50|923.4|922.7|923.7|923.3|924|923.3|923.4|922.7|1143
1625045400000|2021-06-30 09:30:00|923.6|923.1|923.4|922.7|923.6|923.1|923.4|922.7|5000
1625045410000|2021-06-30 09:30:10||922.6||922.6||922.6||922.6|0
1625045420000|2021-06-30 09:30:20|923.2|922.5|922.9|922.2|923.2|922.5|922.9|922.2|1598
1625045430000|2021-06-30 09:30:30|||||||||30
1625045440000|2021-06-30 09:30:40||922.3||922.3||922.3||922.3|0
1625045450000|2021-06-30 09:30:50|923|922.4|923|922.4|923.2|922.4|923|922.4|0
1625045460000|2021-06-30 09:31:00|922.9|922.5|923|922.5|923|922.5|922.9|922.4|710
1625045470000|2021-06-30 09:31:10|923.3|922.6|923.1|922.5|923.4|922.7|922.9|922.3|1640
1625045480000|2021-06-30 09:31:20|923|923|923.1|922.8|923.4|923|923|922.5|2160
1625045510000|2021-06-30 09:31:50|923.4|922.9|923.9|923.3|924|923.3|923.4|922.9|631
1625045520000|2021-06-30 09:32:00|924|923.4|924.3|923.8|924.4|923.8|924|923.4|1686
1625045530000|2021-06-30 09:32:10|924.5|923.9|924.9|924.3|925|924.3|924.5|923.9|1836
1625045540000|2021-06-30 09:32:20|925|924.4|925.1|924.5|925.4|924.7|924.9|924.4|5246
1625045550000|2021-06-30 09:32:30|924.8|924.4|924.5|924.1|924.8|924.4|924.5|924|2378
1625045560000|2021-06-30 09:32:40|924.6|924|924.7|924.1|924.7|924.1|924.6|924|0
1625045570000|2021-06-30 09:32:50|924.6||924.6||924.6||924.6||0
1625045610000|2021-06-30 09:33:30|924.8|924.2|925.2|924.7|925.2|924.7|924.6|924.2|419
1625045660000|2021-06-30 09:34:20|925.4|924.8|925.3|924.6|925.8|925.3|925.3|924.6|6845
1625045670000|2021-06-30 09:34:30||924.7||924.7||924.7||924.7|0
1625045680000|2021-06-30 09:34:40|925.4|925.3|925.3|924.8|925.6|925.3|925.3|924.7|4853
1625045690000|2021-06-30 09:34:50||924.7||924.7||924.7||924.7|0
1625045710000|2021-06-30 09:35:10|925.6|924.8|925.5|924.9|925.8|925.1|925.3|924.8|2581
1625045720000|2021-06-30 09:35:20|925.4|924.8|924.9|924.4|925.4|924.8|924.7|924.3|4137
1625045730000|2021-06-30 09:35:30|925|924.5|925.1|924.6|925.1|924.6|925|924.5|250
1625045740000|2021-06-30 09:35:40|925.3|924.7|925.4|924.9|925.4|925.2|925.1|924.7|1775
1625045750000|2021-06-30 09:35:50|925.3|924.8|925.3|924.8|925.6|925.1|925.1|924.6|2474
1625045760000|2021-06-30 09:36:00|925.2|924.9|925.2|924.6|925.3|925|925|924.6|2031
1625045770000|2021-06-30 09:36:10|925.3|924.7|925.3|924.8|925.3|925|925.2|924.7|1007
1625045780000|2021-06-30 09:36:20|925.2||925.2||925.2||925.2||0
1625045790000|2021-06-30 09:36:30|925.1|924.7|925.2|924.8|925.2|925|925.1|924.7|108
1625045800000|2021-06-30 09:36:40|925.1|924.7|925.1|924.6|925.1|924.7|925.1|924.6|0
1625045810000|2021-06-30 09:36:50|925||925||925||924.9||157
1625045820000|2021-06-30 09:37:00|925.1|924.7|924.8|924.6|925.1|924.7|924.8|924.6|1209
1625045830000|2021-06-30 09:37:10|924.7|924.7|925.4|924.8|925.8|925.2|924.7|924.7|5625
1625045840000|2021-06-30 09:37:20|925.3||925.3||925.3||925.3||0
1625045850000|2021-06-30 09:37:30||924.9||924.9||924.9||924.9|500
1625045860000|2021-06-30 09:37:40|925.4|925|926|925.5|926|925.5|925.4|925|595
1625045870000|2021-06-30 09:37:50|926.2|925.6|927.2|926.9|927.2|926.9|926.2|925.6|1268
1625045880000|2021-06-30 09:38:00|927.4|927|927.9|927.5|928|927.5|927.4|926.9|1819
1625045890000|2021-06-30 09:38:10|928|927.6|928.4|928.1|928.5|928.1|928|927.6|300
1625045920000|2021-06-30 09:38:40|928.5|928.2|929.9|929.5|930|929.7|928.5|928.2|7885
1625045930000|2021-06-30 09:38:50|930|929.6|930.6|929.9|930.6|930|930|929.6|2759
1625045940000|2021-06-30 09:39:00|930.3|930|930.5|930|930.6|930.1|930.3|930|1526
1625045950000|2021-06-30 09:39:10|930.6||930.5||930.6||930.5||0
1625045960000|2021-06-30 09:39:20|930.4|929.9|929.5|929.2|930.4|929.9|929.4|928.8|4604
1625045970000|2021-06-30 09:39:30||929.1||929.1||929.2||929.1|0
1625045980000|2021-06-30 09:39:40|929.8|929.2|930.1|929.9|930.6|930|929.8|929.2|1013
1625045990000|2021-06-30 09:39:50|930|929.8|929.6|929|930|929.8|929.6|929|2118
1625046000000|2021-06-30 09:40:00|929.5|928.9|929.5|928.6|929.5|928.9|929.5|928.6|179
1625046020000|2021-06-30 09:40:20|929.2||929.1||929.2||929.1||401
1625046030000|2021-06-30 09:40:30|929|928.4|927.3|926.7|929|928.4|927.3|926.6|8005
1625046040000|2021-06-30 09:40:40|927.2|926.8|927.4|926.7|928|927.3|927.2|926.6|2596
1625046050000|2021-06-30 09:40:50|927.2||927.2||927.2||927.2||0
1625046060000|2021-06-30 09:41:00|927.4|926.8|926.8|926.1|928|927.4|926.8|926.1|5855
1625046090000|2021-06-30 09:41:30||926||926||926||926|100
1625046100000|2021-06-30 09:41:40|926.6|925.9|926.5|925.8|926.6|925.9|926.5|925.8|0
1625046110000|2021-06-30 09:41:50|926.6|925.9|926.8|926.2|926.8|926.3|926.5|925.9|1595
1625046120000|2021-06-30 09:42:00||926.1||925.8||926.1||925.8|0
1625046140000|2021-06-30 09:42:20|926.7|925.9|927.2|926.7|927.2|926.8|926.7|925.9|1095
1625046150000|2021-06-30 09:42:30|927.3|926.8|927.4|926.8|927.5|926.8|927.3|926.8|0
1625046160000|2021-06-30 09:42:40|927.5|926.9|928|927.4|928.1|927.9|927.1|926.6|9159
1625046170000|2021-06-30 09:42:50|928.3|927.5|928.4|927.8|928.5|927.8|928.2|927.5|560
1625046180000|2021-06-30 09:43:00|928.5|927.9|929.3|928.7|929.4|928.7|928.5|927.9|1001
1625046190000|2021-06-30 09:43:10||928.6||928.6||928.6||928.6|0
1625046200000|2021-06-30 09:43:20|929.4|928.7|930.1|929.5|930.4|929.5|929.4|928.7|450
1625046210000|2021-06-30 09:43:30|930.2|929.6|930.2|929.6|930.2|929.6|930.2|929.6|0
1625046230000|2021-06-30 09:43:50|930.1|929.4|929.9|929.3|930.1|929.4|929.9|929.3|793
1625046240000|2021-06-30 09:44:00|930|929.4|930.2|929.4|930.2|929.4|930|929.4|0
1625046250000|2021-06-30 09:44:10||930||930||930||930|0
1625046260000|2021-06-30 09:44:20|930.5|930.1|931.3|930.6|931.3|930.6|930.5|930.1|3957
1625046270000|2021-06-30 09:44:30|931.5|930.7|931.9|931.3|932|931.3|931.5|930.7|300
1625046280000|2021-06-30 09:44:40|931.8|931.2|931.5|931|931.8|931.2|931.5|931|147
1625046290000|2021-06-30 09:44:50|931.4|930.8|931.6|930.9|931.7|931.3|931.3|930.8|1103
1625046300000|2021-06-30 09:45:00|931.7|931|932|931.3|932|931.3|931.7|931|0
1625046320000|2021-06-30 09:45:20|932.2|931.4|932.7|932|932.8|932|932.2|931.4|9405
1625046330000|2021-06-30 09:45:30|932.6|931.9|932.7|932|932.7|932|932.6|931.9|333
1625046340000|2021-06-30 09:45:40|932.9|932.1|933.4|932.8|933.8|932.9|932.9|932.1|3213
1625046350000|2021-06-30 09:45:50|933.3|932.7|932.6|931.9|933.3|932.7|932.6|931.8|707
1625046360000|2021-06-30 09:46:00|932.8||932.7||932.8||932.7||0
1625046370000|2021-06-30 09:46:10|932.9|932|934.2|933.1|934.2|933.1|932.9|932|547
1625046380000|2021-06-30 09:46:20||933.3||933.4||933.4||933.3|0
1625046390000|2021-06-30 09:46:30|934.6|933.5|934.8|934|934.9|934|934.6|933.5|1504
1625046400000|2021-06-30 09:46:40|935||934.9||935||934.9||0
1625046410000|2021-06-30 09:46:50|934.2|933.7|934.2|933.7|934.2|933.7|934|933.7|389
1625046420000|2021-06-30 09:47:00|934.1|933.5|933.9|933.2|934.2|933.5|933.9|933|1352
1625046430000|2021-06-30 09:47:10|933.7||933.6||933.7||933.5||20
1625046440000|2021-06-30 09:47:20|933.7|933.7|934.3|933.7|934.3|933.7|933.7|933.7|392
1625046450000|2021-06-30 09:47:30|934.6|933.8|934.5|933.8|934.6|933.8|934.4|933.8|108
1625046460000|2021-06-30 09:47:40|934.4|933.7|934.4|933.7|934.4|933.7|934.4|933.7|0
1625046480000|2021-06-30 09:48:00|934.5|933.8|934.8|934|935|934|934.5|933.8|0
1625046490000|2021-06-30 09:48:10|934.7||934.7||934.8||934.7||0
1625046500000|2021-06-30 09:48:20|934.8||934.8||934.8||934.7||0
1625046510000|2021-06-30 09:48:30|934.7|933.9|934.2|933.7|934.7|933.9|934.2|933.7|0
1625046520000|2021-06-30 09:48:40|934.1|933.6|934|933.4|934.1|933.6|934|933.4|1072
1625046530000|2021-06-30 09:48:50|933.9|933.5|933.9|933.5|933.9|933.5|933.9|933.5|0
1625046550000|2021-06-30 09:49:10|934.1|933.6|933.7|932.8|934.2|933.7|933.2|932.7|3118
1625046560000|2021-06-30 09:49:20|933.8|932.9|933.8|933.3|934.2|933.3|933.8|932.9|661
1625046570000|2021-06-30 09:49:30|934.1|933.2|934.2|933.6|934.2|933.6|934.1|933.2|250
1625046580000|2021-06-30 09:49:40|934.1|933.5|934.1|933.5|934.2|933.6|934.1|933.5|0
1625046590000|2021-06-30 09:49:50|934.2|933.6|934.1|933.4|934.2|933.6|934.1|933.4|0
1625046600000|2021-06-30 09:50:00|934|933.3|932.5|931.6|934|933.3|932.5|931.4|5019
1625046610000|2021-06-30 09:50:10||931.7||931.6||931.7||931.6|385
1625046620000|2021-06-30 09:50:20|932.6|931.7|932.7|931.9|932.8|931.9|932.4|931.7|750
1625046630000|2021-06-30 09:50:30|932.6|931.8|932.3|931.2|932.6|931.8|932.3|931.2|300
1625046640000|2021-06-30 09:50:40|932.2|931.3|932.1|931.2|932.2|931.3|932.1|931.2|0
1625046650000|2021-06-30 09:50:50|932.2|931.3|932|931.1|932.3|932.1|932|931.1|5400
1625046660000|2021-06-30 09:51:00|931.9|931.2|932.3|931.5|932.4|931.5|931.9|931.2|500
1625046670000|2021-06-30 09:51:10|932.4|931.6|932.1|931.3|932.4|931.9|932.1|931.3|77
1625046680000|2021-06-30 09:51:20|932|931.4|932|931.3|932|931.4|931.9|931.2|0
1625046690000|2021-06-30 09:51:30|931.9|931.2|932.2|931.7|932.2|931.7|931.9|931.2|665
1625046700000|2021-06-30 09:51:40|932.1|931.6|931.9|931.4|932.1|931.6|931.9|931.4|0
1625046710000|2021-06-30 09:51:50|932||932||932||932||0
1625046730000|2021-06-30 09:52:10|932.2|931.5|931.2|930.6|932.5|931.7|931.2|930.6|2580
1625046740000|2021-06-30 09:52:20|931.4|930.5|931.6|930.9|931.6|930.9|931.4|930.4|3000
1625046750000|2021-06-30 09:52:30|931.7|931|932.1|931.8|932.1|931.9|931.7|931|1466
1625046760000|2021-06-30 09:52:40|932|931.7|931.4|931|932.1|931.7|931.4|931|0
1625046770000|2021-06-30 09:52:50|931.3|930.8|930.8|930.2|931.3|930.8|930.8|930.2|168
1625046780000|2021-06-30 09:53:00|930.7|930.3|931.7|931.2|932|931.2|930.7|930.1|3645
1625046790000|2021-06-30 09:53:10|931.6|931.1|931.6|931|931.6|931.2|931.4|930.9|1270
1625046800000|2021-06-30 09:53:20|931.5|930.9|931.5|931|931.5|931|931.5|930.9|0
1625046810000|2021-06-30 09:53:30|931.4|930.9|931|930.6|931.4|930.9|930.9|930.6|1262
1625046820000|2021-06-30 09:53:40||930.7||930.7||930.7||930.7|0
1625046830000|2021-06-30 09:53:50|931.2|930.8|931.8|931.1|931.9|931.2|931.2|930.8|3893
1625046860000|2021-06-30 09:54:20|931.7|931|931.9|931.3|932|931.3|931|930.8|3535
1625046870000|2021-06-30 09:54:30|932||932.2||932.2||932||0
1625046880000|2021-06-30 09:54:40|932.1|931.4|932.2|931.5|932.2|931.5|932.1|931.4|0
1625046890000|2021-06-30 09:54:50|932.1|931.4|931.7|931.1|932.1|931.4|931.7|931.1|0
1625046900000|2021-06-30 09:55:00|931.6|931|931.5|930.9|931.6|931|931.5|930.8|0
1625046910000|2021-06-30 09:55:10|931.6|931.4|931.7|931.4|931.9|931.5|931.6|931.4|789
1625046920000|2021-06-30 09:55:20|931.6||931.7||931.7||931.6||0
1625046930000|2021-06-30 09:55:30|||||||||129
1625046950000|2021-06-30 09:55:50|932|931.5|932.1|931.6|932.5|931.7|932|931.5|3572
1625046960000|2021-06-30 09:56:00|932.2|931.7|932.9|932.3|932.9|932.3|932.2|931.7|1200
1625046970000|2021-06-30 09:56:10|932.8|932.4|932.8|932.4|932.9|932.4|932.8|932.4|250
1625046980000|2021-06-30 09:56:20|932.9|932.3|932.8|932.3|932.9|932.4|932.8|932.3|0
1625047000000|2021-06-30 09:56:40|932.9|932.4|933.3|932.8|933.4|932.8|932.9|932.4|485
1625047010000|2021-06-30 09:56:50|933.4|932.9|934.1|933.4|934.2|933.5|933.4|932.9|0
1625047020000|2021-06-30 09:57:00|934.3|933.5|934.3|933.7|934.3|933.7|934.3|933.4|434
1625047030000|2021-06-30 09:57:10|934.5|933.9|935|934.2|936|935.5|934.5|933.9|10766
1625047040000|2021-06-30 09:57:20|934.9|934.3|934.7|934.3|934.9|934.4|934.5|934.2|547
1625047050000|2021-06-30 09:57:30|934.6|934|934.5|934|934.6|934.3|934.4|934|1171
1625047060000|2021-06-30 09:57:40|934.6|934.1|935.2|934.4|935.3|934.6|934.6|934.1|372
1625047070000|2021-06-30 09:57:50|935.1|934.3|935.2|934.4|935.3|934.4|934.8|934.3|0
1625047080000|2021-06-30 09:58:00|935.1|934.3|935.3|934.7|935.4|934.7|935|934.2|1000
1625047090000|2021-06-30 09:58:10|935.5|934.8|935.6|934.9|935.9|935.1|935.4|934.8|583
1625047110000|2021-06-30 09:58:30|935.5|934.7|935|934.6|935.5|934.7|934.6|934.1|2588
1625047120000|2021-06-30 09:58:40|935.1||934.9||935.2||934.9||100
1625047130000|2021-06-30 09:58:50||934.4||934.5||934.5||934.4|0
1625047140000|2021-06-30 09:59:00||934.4||934.5||934.5||934.4|0
1625047150000|2021-06-30 09:59:10|935.1|934.6|934.6|934|935.3|934.7|934.6|933.9|1896
1625047160000|2021-06-30 09:59:20|934.8|934.1|934.7|934.1|934.8|934.2|934.7|934.1|1042
1625047180000|2021-06-30 09:59:40||934.2||934.2||934.2||934.2|0
1625047200000|2021-06-30 10:00:00|934.6|934.1|934.7|934.2|934.7|934.2|934.6|934.1|263
1625047210000|2021-06-30 10:00:10|935.1|934.3|935.9|935.4|936.1|935.4|935.1|934.3|347
1625047220000|2021-06-30 10:00:20|936.1|935.5|937.5|936.8|937.6|936.8|936.1|935.5|6634
1625047230000|2021-06-30 10:00:30|937.4|936.6|937.1|936.1|937.4|936.6|937.1|936|365
1625047240000|2021-06-30 10:00:40|936.9|936.2|937.4|936.7|937.5|936.7|936.9|936.2|0
1625047250000|2021-06-30 10:00:50|937.3|936.6|937.3|936.6|937.3|936.6|937.3|936.6|0
1625047260000|2021-06-30 10:01:00||936.5||936.4||936.5||936.4|0
1625047270000|2021-06-30 10:01:10|937.2|936.5|937.1|936.5|937.2|936.5|937.1|936.5|0
1625047280000|2021-06-30 10:01:20||936.4||936.5||936.5||936.4|367
1625047310000|2021-06-30 10:01:50|937.2|936.6|938.1|937.3|938.1|937.3|937.2|936.6|644
1625047320000|2021-06-30 10:02:00||937.4||937.5||937.5||937.4|260
1625047330000|2021-06-30 10:02:10|938.5|937.6|938.5|937.9|938.9|937.9|938.5|937.6|190
1625047360000|2021-06-30 10:02:40|938.7|938|939.3|938.3|939.3|938.3|938.7|938|0
1625047370000|2021-06-30 10:02:50|939.2|938.4|939.2|938.5|939.2|938.5|939.2|938.4|0
1625047380000|2021-06-30 10:03:00||938.6||938.6||938.6||938.6|0
1625047400000|2021-06-30 10:03:20|939.1||939||939.1||939||0
1625047410000|2021-06-30 10:03:30|938.9|938.5|938.9|938.1|939|938.5|938.2|937.8|1566
1625047430000|2021-06-30 10:03:50||938||938.1||938.1||938|0
1625047440000|2021-06-30 10:04:00|939|938.2|939|938.3|939|938.3|939|938.2|0
1625047450000|2021-06-30 10:04:10|938.9||939||939||938.9||0
1625047460000|2021-06-30 10:04:20|939.2|938.5|939.7|939|939.9|939|939.2|938.5|991
1625047470000|2021-06-30 10:04:30|939.8|939.2|939.9|939.2|940|939.3|939.8|939.2|0
1625047480000|2021-06-30 10:04:40||939.3||939.3||939.3||939.3|0
1625047490000|2021-06-30 10:04:50|940||940||940||940||0
1625047500000|2021-06-30 10:05:00|940.3|939.4|939.9|939.3|940.9|940.2|939.8|939.3|5686
1625047510000|2021-06-30 10:05:10|||||||||55
1625047520000|2021-06-30 10:05:20|939.8|939.1|939.7|938.9|939.8|939.1|939.7|938.9|1004
1625047530000|2021-06-30 10:05:30|939.6|939|939.6|939|939.6|939|939.6|939|360
1625047540000|2021-06-30 10:05:40||938.9||938.9||938.9||938.9|0
1625047550000|2021-06-30 10:05:50||939||938.9||939||938.9|0
1625047560000|2021-06-30 10:06:00|939.5|938.8|939.2|938.4|939.5|938.8|939.2|938.4|2291
1625047570000|2021-06-30 10:06:10||938.5||938.5||938.5||938.5|0
1625047580000|2021-06-30 10:06:20|939.4|938.8|939.7|939|939.7|939|939.4|938.8|391
1625047590000|2021-06-30 10:06:30|939.8|939.1|940|939.6|940.7|939.6|939.8|939.1|330
1625047600000|2021-06-30 10:06:40|940.4|939.7|940.8|940.1|940.9|940.1|940|939.7|1473
1625047610000|2021-06-30 10:06:50|940.9|940.2|941|940.3|941|940.3|940.9|940.2|0
1625047620000|2021-06-30 10:07:00|940.9|940.2|941|940.3|941|940.3|940.9|940.2|46
1625047630000|2021-06-30 10:07:10|940.9||941||941||940.9||0
1625047650000|2021-06-30 10:07:30|940.3|940.2|941.8|941.1|941.9|941.1|940.3|940.2|2180
1625047660000|2021-06-30 10:07:40|941.9|941.2|942|941.2|942.1|941.2|941.9|941.2|0
1625047690000|2021-06-30 10:08:10|941.9|941.3|941.8|941.2|941.9|941.3|941.8|941.2|0
1625047700000|2021-06-30 10:08:20|942|941.3|942.4|941.5|942.5|941.5|942|941.3|435
1625047710000|2021-06-30 10:08:30||941.6||941.6||941.6||941.6|0
1625047740000|2021-06-30 10:09:00|942.3|941.5|943|942.2|943.1|942.2|942|941.3|5675
1625047750000|2021-06-30 10:09:10|942.9|942.1|942.2|941.5|942.9|942.1|942.2|941.5|4135
1625047760000|2021-06-30 10:09:20||941.4||941.2||941.4||941.2|0
1625047770000|2021-06-30 10:09:30|942.6|941.3|942.8|942|942.9|942.1|942.5|941.3|7036
1625047780000|2021-06-30 10:09:40|943|942.1|943|942.3|943|942.3|943|942.1|250
1625047790000|2021-06-30 10:09:50|942.9||942.9||942.9||942.9||0
1625047800000|2021-06-30 10:10:00|942.8|942.2|942.8|942.1|942.8|942.2|942.8|942|0
1625047810000|2021-06-30 10:10:10||942.3||942.3||942.3||942.3|0
1625047820000|2021-06-30 10:10:20||942.4||942.4||942.4||942.4|0
1625047840000|2021-06-30 10:10:40|942.9|942.5|943.6|942.9|943.7|942.9|942.9|942.5|1280
1625047860000|2021-06-30 10:11:00|943.4|943|943.3|942.7|943.4|943|943.2|942.7|731
1625047870000|2021-06-30 10:11:10|943.2|942.8|943.7|942.8|943.8|942.8|943.1|942.7|188
1625047910000|2021-06-30 10:11:50|944|943|944.1|943.1|944.2|943.1|944|943|585
1625047920000|2021-06-30 10:12:00|944.2|943.2|944.8|944.1|944.9|944.1|944.2|943.2|0
1625047930000|2021-06-30 10:12:10|944.7|944.2|944.6|944.1|944.7|944.2|944.6|944.1|1
1625047940000|2021-06-30 10:12:20|944.7|943.9|944.6|943.8|944.7|943.9|944.6|943.7|347
1625047970000|2021-06-30 10:12:50|944.5|943.9|945|944.1|945.1|944.1|944|943.9|906
1625047990000|2021-06-30 10:13:10||944||944||944||944|0
1625048020000|2021-06-30 10:13:40||944.1||944.3||944.3||944.1|0
1625048040000|2021-06-30 10:14:00||944.4||944.5||944.5||944.2|0
1625048050000|2021-06-30 10:14:10||944.6||944.6||944.6||944.6|0
1625048080000|2021-06-30 10:14:40||944.7||944.7||944.7||944.7|0
1625048090000|2021-06-30 10:14:50|944.9|944.5|944.5|943.6|944.9|944.5|944.5|943.6|2053
1625048100000|2021-06-30 10:15:00||943.7||943.7||943.7||943.7|0
1625048110000|2021-06-30 10:15:10|944.7|943.9|945|944.4|945.7|944.7|944.7|943.9|6918
1625048120000|2021-06-30 10:15:20|945.1|944.5|945.1|944.5|945.1|944.5|945|944.5|400
1625048130000|2021-06-30 10:15:30|945.3|944.6|945.8|944.9|945.9|944.9|945.3|944.6|130
1625048140000|2021-06-30 10:15:40|946|945|946|945.4|946|945.4|946|945|0
1625048150000|2021-06-30 10:15:50||945.5||945.6||945.6||945.4|0
1625048160000|2021-06-30 10:16:00|945.9|945.7|946.1|945.4|946.5|945.9|945.9|945.3|3384
1625048170000|2021-06-30 10:16:10||945.3||945.3||945.3||945.3|0
1625048180000|2021-06-30 10:16:20|946.2|945.4|946.9|946.2|947|946.2|946.2|945.4|982
1625048190000|2021-06-30 10:16:30|946.8|946.1|946.3|945.5|946.8|946.1|946.3|945.5|2028
1625048200000|2021-06-30 10:16:40||945.3||945.2||945.4||945.2|0
1625048220000|2021-06-30 10:17:00|946.2|945.3|946.1|945.1|946.2|945.3|946.1|945.1|2241
1625048240000|2021-06-30 10:17:20|946|945.2|946.3|945.5|946.3|945.5|946|945.2|1250
1625048250000|2021-06-30 10:17:30|946.4|945.6|946.5|945.7|946.5|945.7|946.4|945.6|0
1625048260000|2021-06-30 10:17:40|946.6|946.2|946.7|946.1|946.8|946.3|946.5|945.7|645
1625048270000|2021-06-30 10:17:50|946.6|946|946.5|945.5|946.6|946|946.5|945.4|951
1625048280000|2021-06-30 10:18:00|946.1|945.4|945.8|944.8|946.1|945.4|945.8|944.7|849
1625048300000|2021-06-30 10:18:20||944.7||944.6||944.7||944.6|400
1625048310000|2021-06-30 10:18:30|945.7|944.5|945.4|944.3|945.7|944.5|945.4|944.3|1957
1625048320000|2021-06-30 10:18:40|945.3|944.2|945.2|944.1|945.3|944.2|945.2|944.1|0
1625048340000|2021-06-30 10:19:00||944.3||944.3||944.3||944.3|0
1625048350000|2021-06-30 10:19:10|944.3|944.1|945.1|944.4|945.2|944.4|944.3|944.1|3000
1625048360000|2021-06-30 10:19:20|945|944.2|944.5|943.7|945|944.2|944.5|943.7|1344
1625048390000|2021-06-30 10:19:50|944|943.4|944.4|943.9|944.5|943.9|943.8|943.2|1272
1625048400000|2021-06-30 10:20:00|944.5|944|945|944.4|945|944.4|944.5|944|1032
1625048410000|2021-06-30 10:20:10|945.1|944.5|945.7|945|945.8|945|945.1|944.5|2100
1625048420000|2021-06-30 10:20:20|945.5||945.5||945.5||945.5||0
1625048430000|2021-06-30 10:20:30|945.4||945.4||945.4||945.4||450
1625048440000|2021-06-30 10:20:40|945.3|944.8|945.3|944.5|945.4|944.8|945.2|944.5|514
1625048450000|2021-06-30 10:20:50|945.4|944.4|945.4|944.5|945.4|944.5|945.4|944.4|0
1625048460000|2021-06-30 10:21:00|945.3|944.6|945.3|944.7|945.3|944.7|945.3|944.6|0
1625048470000|2021-06-30 10:21:10|945.2|944.5|945.1|944.7|945.2|944.7|945.1|944.2|1004
1625048480000|2021-06-30 10:21:20|945|944.4|944.7|944.4|945.2|944.4|944.7|944.4|1306
1625048490000|2021-06-30 10:21:30|944.6|944.1|944.6|943.9|944.6|944.1|944.6|943.6|474
1625048500000|2021-06-30 10:21:40|944.7|944|944.7|944.1|944.7|944.1|944.7|944|0
1625048510000|2021-06-30 10:21:50|944.1|944|944.5|943.8|944.7|944.1|944.1|943.8|5549
1625048520000|2021-06-30 10:22:00|944.6|943.9|945.4|944.6|945.5|944.9|944.6|943.9|7002
1625048530000|2021-06-30 10:22:10|945.5|944.7|945.4|944.8|945.5|944.9|945.4|944.7|0
1625048540000|2021-06-30 10:22:20|945.5|944.9|946|945.5|946|945.6|945.5|944.9|450
1625048550000|2021-06-30 10:22:30|946.3|945.6|946.7|945.9|946.8|946|946.3|945.6|470
1625048560000|2021-06-30 10:22:40||946||946||946||946|0
1625048570000|2021-06-30 10:22:50|946.6|945.8|946.5|945.8|946.6|945.8|946.5|945.7|2000
1625048580000|2021-06-30 10:23:00|945.7|945.6|946.2|945.2|946.5|945.7|945.7|945.2|17350
1625048590000|2021-06-30 10:23:10|946|945.1|945.9|945|946|945.1|945.9|945|0
1625048600000|2021-06-30 10:23:20|945.8|945.5|945.9|945.4|945.9|945.5|945.7|945.4|2
1625048610000|2021-06-30 10:23:30|||||||||2
1625048620000|2021-06-30 10:23:40|946|945.9|946.4|945.8|946.4|946|946|945.6|939
1625048630000|2021-06-30 10:23:50|946.6|945.9|946.8|946.2|946.8|946.2|946.6|945.9|351
1625048640000|2021-06-30 10:24:00|946.7|946.1|946.3|945.7|946.7|946.2|946.3|945.7|1583
1625048680000|2021-06-30 10:24:40|946.2|945.6|945.9|945.4|946.2|945.6|945.9|945.4|1156
1625048690000|2021-06-30 10:24:50|946|945.5|946|945.4|946.2|945.5|946|945.4|0
1625048700000|2021-06-30 10:25:00|945.9|945.5|946.5|945.9|946.6|945.9|945.9|945.5|165
1625048710000|2021-06-30 10:25:10|946|945.8|946.5|945.9|946.6|946|946|945.8|1000
1625048720000|2021-06-30 10:25:20|946.6|946|946.8|946.2|946.8|946.2|946.6|946|0
1625048730000|2021-06-30 10:25:30|946.7||946.7||946.7||946.7||0
1625048740000|2021-06-30 10:25:40|946.8|946.3|946.8|946.3|946.8|946.3|946.8|946.3|0
1625048750000|2021-06-30 10:25:50|947|946.4|947.2|946.7|947.2|946.7|947|946.4|999
1625048760000|2021-06-30 10:26:00|947.1|946.8|947.1|946.7|947.2|946.8|947|946.7|1129
1625048770000|2021-06-30 10:26:10|947.2|946.8|947.8|947.1|947.9|947.1|947.2|946.8|700
1625048790000|2021-06-30 10:26:30|947.9|947.2|947.9|947.2|948|947.2|947.9|947.2|1200
1625048800000|2021-06-30 10:26:40|948|947.3|947.9|947.3|948|947.3|947.9|947.3|0
1625048810000|2021-06-30 10:26:50|948|947.4|948|947.5|948|947.5|948|947.4|0
1625048820000|2021-06-30 10:27:00|947.9||947.9||948||947.9||0
1625048830000|2021-06-30 10:27:10|947.8|947.3|947.6|947.2|947.8|947.3|947.4|947|2999
1625048840000|2021-06-30 10:27:20|947.7||947.6||947.7||947.6||0
1625048860000|2021-06-30 10:27:40|947.5|947|947.7|947.1|947.7|947.1|947.3|947|973
1625048870000|2021-06-30 10:27:50|947.6|947|947.6|947.1|947.6|947.1|947.5|947|300
1625048880000|2021-06-30 10:28:00|947.7|947.2|948.6|947.9|948.7|948|947.7|947.2|1514
1625048890000|2021-06-30 10:28:10|948|948|948.2|947.7|948.6|948.1|948|947.7|4632
1625048900000|2021-06-30 10:28:20|948.3|947.8|948.4|947.8|948.5|947.8|948.3|947.8|0
1625048910000|2021-06-30 10:28:30|948.5||948.8||948.8||948.5||0
1625048920000|2021-06-30 10:28:40|948.9|948.8|948.7|947.9|949|948.8|948.7|947.8|3867
1625048940000|2021-06-30 10:29:00|948.6|948|948.4|947.8|948.6|948.1|948.1|947.7|1882
1625048950000|2021-06-30 10:29:10|948.5||948.4||948.5||948.4||0
1625048960000|2021-06-30 10:29:20|948.5||948.5||948.6||948.5||0
1625048970000|2021-06-30 10:29:30|948.4|947.7|948.3|947.6|948.4|947.7|948.3|947.6|0
1625048980000|2021-06-30 10:29:40|948.4|947.7|948.6|948.1|949.1|948.3|948.4|947.7|1830
1625049000000|2021-06-30 10:30:00|948.9|948.2|949.4|948.7|949.5|948.7|948.9|948.2|821
1625049010000|2021-06-30 10:30:10|949.5|948.8|949.6|948.8|949.7|948.9|949.5|948.8|0
1625049020000|2021-06-30 10:30:20|949.7|948.9|950|949.3|950|949.3|949.7|948.9|460
1625049030000|2021-06-30 10:30:30|949.9||949.9||949.9||949.9||0
1625049050000|2021-06-30 10:30:50|950|949.4|949.9|949.5|950|949.5|949.9|949.4|246
1625049060000|2021-06-30 10:31:00|949.8|949.4|949.6|948.9|949.8|949.4|949.6|948.9|1935
1625049070000|2021-06-30 10:31:10|949.5|948.8|949.2|948.5|949.5|948.8|949.2|948.5|0
1625049080000|2021-06-30 10:31:20|949.1|948.4|949|948.1|949.1|948.4|949|948.1|0
1625049100000|2021-06-30 10:31:40|948.9|948|948.8|948|948.9|948|948.8|948|0
1625049110000|2021-06-30 10:31:50|948.7|947.9|947.8|946.8|948.7|947.9|947.8|946.8|199
1625049120000|2021-06-30 10:32:00||947||947||947||947|0
1625049140000|2021-06-30 10:32:20|947.9|947.1|948.5|947.9|948.5|947.9|947.8|947.1|3082
1625049150000|2021-06-30 10:32:30|948.6|948|948.7|948|948.8|948|948.6|948|0
1625049170000|2021-06-30 10:32:50|948.6|948.1|948.6|948.1|948.6|948.1|948.6|948|500
1625049190000|2021-06-30 10:33:10|948.5|947.9|947.4|946.6|948.5|947.9|947.1|946.6|16638
1625049210000|2021-06-30 10:33:30||946.5||946.4||946.5||946.4|0
1625049220000|2021-06-30 10:33:40|947.3|946.5|947.5|947|947.5|947|947.3|946.5|1933
1625049230000|2021-06-30 10:33:50|947|946.9|947.2|946.5|947.3|946.9|946.9|946.4|1018
1625049240000|2021-06-30 10:34:00||946.6||946.6||946.6||946.6|0
1625049260000|2021-06-30 10:34:20|947.1|946.4|946|944.9|947.1|946.6|946|944.8|2538
1625049270000|2021-06-30 10:34:30|945.9|944.7|945.6|944.6|945.9|944.7|945.6|944.6|0
1625049280000|2021-06-30 10:34:40|945.5|944.5|945|944|945.5|944.5|945|944|0
1625049290000|2021-06-30 10:34:50|944.9|943.9|944.8|943.7|944.9|943.9|944.8|943.6|0
1625049300000|2021-06-30 10:35:00|944.7|943.5|944.1|943.4|944.7|943.5|943.9|943.1|1808
1625049310000|2021-06-30 10:35:10|944.2||944.2||944.2||944.2||0
1625049320000|2021-06-30 10:35:20|944.3||944.3||944.4||944.3||0
1625049330000|2021-06-30 10:35:30|944.4||944.3||944.4||944.3||0
1625049350000|2021-06-30 10:35:50|944.2||944.2||944.2||944.2||0
1625049360000|2021-06-30 10:36:00|944.1|944|944.1|943.1|944.1|944|944.1|943.1|200
1625049370000|2021-06-30 10:36:10||943||943||943||943|0
1625049390000|2021-06-30 10:36:30||943.1||943.1||943.1||943.1|0
1625049400000|2021-06-30 10:36:40|944.2|943.3|944.5|943.4|944.5|943.4|944.2|943.3|392
1625049410000|2021-06-30 10:36:50|944.4||944.4||944.4||944.3||0
1625049420000|2021-06-30 10:37:00|944.5|943.6|944.5|943.7|944.5|943.7|944.5|943.6|1300
1625049430000|2021-06-30 10:37:10|944.6|943.8|944.6|943.9|944.6|943.9|944.6|943.8|1199
1625049440000|2021-06-30 10:37:20|944.8|944|944.8|944.1|944.9|944.1|944.8|944|38
1625049450000|2021-06-30 10:37:30|944.9|944.2|944.9|944.2|944.9|944.2|944.9|944.2|0
1625049460000|2021-06-30 10:37:40|944.8|944.1|944.3|943.4|944.8|944.1|944.3|943.3|0
1625049470000|2021-06-30 10:37:50|944.2||944.1||944.2||944.1||0
1625049490000|2021-06-30 10:38:10|944|943.2|943.6|943|944|943.2|943.6|943|787
1625049510000|2021-06-30 10:38:30|943.5|942.8|943.2|942.5|943.5|942.8|943.2|942.5|1074
1625049520000|2021-06-30 10:38:40||942.3||942.2||942.3||942.1|3
1625049530000|2021-06-30 10:38:50|943.3|942.3|943.4|942.7|943.4|942.7|943.3|942.3|2000
1625049540000|2021-06-30 10:39:00|943.3|942.6|943.3|942.6|943.3|942.6|943.3|942.5|3
1625049550000|2021-06-30 10:39:10|943.2|942.7|943.5|942.7|943.5|942.7|943.2|942.7|250
1625049570000|2021-06-30 10:39:30|943.6|942.9|943.8|943|943.8|943|943.6|942.9|0
1625049590000|2021-06-30 10:39:50|943.7|943.1|943.8|943.1|943.8|943.1|943.7|943.1|0
1625049600000|2021-06-30 10:40:00|943.9|943.2|944.3|943.5|944.3|943.5|943.9|943.2|1510
1625049610000|2021-06-30 10:40:10|944.4||944.4||944.4||944.4||0
1625049620000|2021-06-30 10:40:20|944.3|943.4|944.1|943.4|944.3|943.4|944.1|943.3|0
1625049630000|2021-06-30 10:40:30|944|943.2|943.7|943.1|944|943.3|943.7|943.1|427
1625049640000|2021-06-30 10:40:40|943.6|943|943.5|942.7|943.6|943|943.5|942.7|300
1625049660000|2021-06-30 10:41:00|943.4|942.8|942.8|942.4|943.4|942.8|942.8|942.4|300
1625049670000|2021-06-30 10:41:10|943|942.5|943.7|943|943.7|943|943|942.5|2500
1625049690000|2021-06-30 10:41:30|943.6|942.9|943.6|942.8|943.6|942.9|943.6|942.7|0
1625049710000|2021-06-30 10:41:50||942.7||942.7||942.7||942.7|0
1625049720000|2021-06-30 10:42:00|943.7|942.8|943.7|943|943.7|943|943.7|942.8|0
1625049740000|2021-06-30 10:42:20|943.6||943.6||943.6||943.6||0
1625049750000|2021-06-30 10:42:30|943.5|942.9|942.8|941.9|943.5|942.9|942.8|941.8|300
1625049770000|2021-06-30 10:42:50|942.7|941.8|942.5|941.9|942.7|942|942.5|941.8|0
1625049790000|2021-06-30 10:43:10|942.6||942.6||942.6||942.6||0
1625049800000|2021-06-30 10:43:20|942.5|941.8|942|941.3|942.5|941.8|942|941.2|1800
1625049820000|2021-06-30 10:43:40|941.9|941.2|941.7|941|941.9|941.2|941.7|941|470
1625049830000|2021-06-30 10:43:50|941.6||941.6||941.6||941.6||60
1625049840000|2021-06-30 10:44:00|941.7|941.1|941.6|941|941.9|941.1|941.6|940.9|408
1625049850000|2021-06-30 10:44:10|||||||||72
1625049870000|2021-06-30 10:44:30|941.7|941.1|942|941.6|942|941.6|941.7|941.1|514
1625049880000|2021-06-30 10:44:40|942.2|941.7|941.9|941.2|942.3|941.8|941.7|941.2|1979
1625049900000|2021-06-30 10:45:00||941.3||941.2||941.3||941.2|0
1625049910000|2021-06-30 10:45:10|941.8|941.1|941.7|941|941.8|941.1|941.7|941|717
1625049930000|2021-06-30 10:45:30|941.6|940.8|941.1|940.2|941.6|940.9|941.1|940.2|1395
1625049940000|2021-06-30 10:45:40|941|940.1|940.7|939.7|941|940.2|940.7|939.6|0
1625049950000|2021-06-30 10:45:50|940.6|939.6|940.4|939.6|940.6|939.6|940.3|939.5|1500
1625049960000|2021-06-30 10:46:00|940.3|939.9|940.3|939.6|940.3|939.9|940.3|939.6|0
1625049970000|2021-06-30 10:46:10|940.1|939.5|939.8|939.1|940.1|939.5|939.8|939|0
1625049980000|2021-06-30 10:46:20|939.7|939|939.7|939|939.7|939.1|939.7|939|250
1625049990000|2021-06-30 10:46:30|939.8|939.1|940.2|939.5|940.3|939.8|939.7|939.1|2248
1625050000000|2021-06-30 10:46:40|940.1|939.3|939.7|938.8|940.1|939.3|939.7|938.8|495
1625050010000|2021-06-30 10:46:50|939.5||939.4||939.5||939.4||5
1625050020000|2021-06-30 10:47:00||938.6||938.6||938.6||938.4|0
1625050060000|2021-06-30 10:47:40||938.7||938.7||938.7||938.7|0
1625050080000|2021-06-30 10:48:00||938.8||938.8||938.8||938.8|0
1625050090000|2021-06-30 10:48:10|939.5|938.9|939.3|938.6|940|939.2|939.3|938.6|2558
1625050100000|2021-06-30 10:48:20|939.4|938.7|940.7|939.8|940.7|939.8|939.2|938.7|2540
1625050110000|2021-06-30 10:48:30|940.8|939.9|941.3|940.6|941.3|940.6|940.8|939.9|0
1625050120000|2021-06-30 10:48:40|941.5|940.7|942.7|941.7|942.8|941.7|941.5|940.7|4516
1625050130000|2021-06-30 10:48:50|942.5|941.8|942.5|941.8|942.5|941.8|942.4|941.8|400
1625050140000|2021-06-30 10:49:00|942.4|941.7|942.4|941.5|942.4|941.7|942.4|941.4|0
1625050150000|2021-06-30 10:49:10|942.3|941.4|942.2|941.4|942.3|941.4|942.2|941.4|0
1625050160000|2021-06-30 10:49:20|942.3|941.5|942.6|941.6|942.7|941.6|942.3|941.5|250
1625050180000|2021-06-30 10:49:40|942.7|941.8|942.9|942|943|942.1|942.7|941.8|0
1625050210000|2021-06-30 10:50:10|942.8|942.3|942.2|941.4|942.8|942.3|942.2|941.4|856
1625050220000|2021-06-30 10:50:20|942.3|941.5|942.3|941.5|942.3|941.5|942.3|941.5|453
1625050230000|2021-06-30 10:50:30|942.2|941.3|941.4|940.7|942.2|941.3|941.4|940.6|3400
1625050240000|2021-06-30 10:50:40|941.6|940.8|942.1|941.3|942.1|941.3|941.6|940.8|3000
1625050250000|2021-06-30 10:50:50|942.2||942.3||942.3||942.2||0
1625050260000|2021-06-30 10:51:00|942.4|941.4|942.7|941.7|942.7|941.7|942.4|941.4|1
1625050270000|2021-06-30 10:51:10|942.8|941.8|943.2|942.3|943.3|942.3|942.8|941.8|0
1625050280000|2021-06-30 10:51:20|943.1|942.2|943|942.2|943.1|942.2|943|942.2|0
1625050290000|2021-06-30 10:51:30|942.9|942.1|942.8|942.1|942.9|942.1|942.8|942.1|0
1625050300000|2021-06-30 10:51:40|942.7|942|942.5|941.6|942.7|942|942.2|941.5|0
1625050310000|2021-06-30 10:51:50|942.4||942.4||942.4||942.4||0
1625050320000|2021-06-30 10:52:00|942.5|941.5|942.3|941.5|942.6|941.5|942.3|941.4|0
1625050330000|2021-06-30 10:52:10|942.4|941.6|942.8|941.8|942.8|941.8|942.4|941.6|24
1625050340000|2021-06-30 10:52:20|942.7||942.7||942.7||942.7||0
1625050380000|2021-06-30 10:53:00|942.6|941.7|942.5|941.7|942.6|941.7|942.5|941.7|0
1625050390000|2021-06-30 10:53:10|942.4|941.6|942.1|941.5|942.4|941.6|942.1|941.5|0
1625050400000|2021-06-30 10:53:20|942|941.3|941.9|941.1|942|941.3|941.9|941|0
1625050410000|2021-06-30 10:53:30||941.2||941.2||941.2||941.2|0
1625050420000|2021-06-30 10:53:40|942|941.3|942.6|941.7|942.6|941.7|942|941.3|1037
1625050430000|2021-06-30 10:53:50|942.7|941.8|943|942.1|943|942.1|942.7|941.8|0
1625050440000|2021-06-30 10:54:00|942.7|942|942.7|942|942.7|942|942.7|942|0
1625050450000|2021-06-30 10:54:10|942.6|941.9|942.2|941.5|942.6|941.9|942.2|941.5|0
1625050460000|2021-06-30 10:54:20|942.3|941.6|942.5|941.7|942.5|941.7|942.3|941.6|0
1625050470000|2021-06-30 10:54:30|942.4|941.8|942.4|941.8|942.4|941.8|942.4|941.8|0
1625050480000|2021-06-30 10:54:40||941.7||941.7||941.7||941.7|0
1625050490000|2021-06-30 10:54:50||941.8||941.8||941.8||941.8|0
1625050500000|2021-06-30 10:55:00|942.6|941.9|943.1|942.4|943.2|942.5|942.4|941.9|180
1625050510000|2021-06-30 10:55:10|943|942.3|942.6|941.9|943|942.4|942.6|941.9|1434
1625050520000|2021-06-30 10:55:20|942.5|942|942.4|941.9|942.5|942|942.4|941.9|0
1625050530000|2021-06-30 10:55:30|942.3|941.7|942|941.3|942.3|941.7|942|941.2|1029
1625050540000|2021-06-30 10:55:40|941.9|941.2|941.7|940.9|941.9|941.2|941.7|940.8|0
1625050560000|2021-06-30 10:56:00|941.6|940.8|941.3|940.5|941.6|940.8|941.3|940.4|0
1625050570000|2021-06-30 10:56:10|941.2|940.4|941.1|940.3|941.2|940.4|941.1|940.2|0
1625050580000|2021-06-30 10:56:20|941|940.2|940.9|940.1|941|940.2|940.9|940|0
1625050590000|2021-06-30 10:56:30|940.8|940|940.8|940.1|940.8|940.1|940.8|940|250
1625050630000|2021-06-30 10:57:10|940.7|940|940.7|940|940.7|940|940.7|940|0
1625050640000|2021-06-30 10:57:20|940.8|940.1|940.6|940|940.8|940.1|940.6|940|0
1625050650000|2021-06-30 10:57:30|940.7|940.1|941.3|940.5|941.4|940.5|940.5|939.8|4474
1625050660000|2021-06-30 10:57:40|941.4|941|941.6|940.7|941.6|941|941.4|940.6|401
1625050670000|2021-06-30 10:57:50|941.5||941.5||941.5||941.5||80
1625050680000|2021-06-30 10:58:00|941.4||941.3||941.5||941.3||0
1625050690000|2021-06-30 10:58:10|941.4|940.8|941.5|940.9|941.5|940.9|941.4|940.8|0
1625050700000|2021-06-30 10:58:20|941.6|941|942.4|941.7|942.4|941.7|941.6|941|333
1625050710000|2021-06-30 10:58:30|942.3|941.6|942.1|941.4|942.3|941.6|942.1|941.3|1050
1625050750000|2021-06-30 10:59:10|942|941.2|941.5|940.9|942|941.2|941.5|940.9|6
1625050770000|2021-06-30 10:59:30|941.6|941|941.8|941|941.8|941|941.6|941|0
1625050780000|2021-06-30 10:59:40|941.7|940.9|941.3|940.6|941.7|940.9|941.3|940.6|976
1625050790000|2021-06-30 10:59:50|941.2|940.5|941.2|940.5|941.2|940.5|941.2|940.4|0
1625050920000|2021-06-30 11:02:00|942|941|942|941|942|941|942|941|123
1625050930000|2021-06-30 11:02:10|943.1|941.1|942.6|941.2|943.1|941.2|942.6|941.1|628
1625050940000|2021-06-30 11:02:20|942.5||942.4||942.5||942.4||0
1625050980000|2021-06-30 11:03:00|942.3|941.1|942|941.2|942.3|941.2|942|941.1|0
1625050990000|2021-06-30 11:03:10|941.9||941.9||941.9||941.9||0
1625051000000|2021-06-30 11:03:20|942|941.3|942.9|942.5|943.8|943.1|942|941.3|3032
1625051020000|2021-06-30 11:03:40|943.1|942.6|943.3|942.5|943.4|942.6|943.1|942.5|122
1625051030000|2021-06-30 11:03:50||942.6||942.6||942.6||942.6|0
1625051040000|2021-06-30 11:04:00|943.4||943.5||943.6||943.4||0
1625051050000|2021-06-30 11:04:10|943.4|942.5|942.5|941.7|943.4|942.5|942.5|941.7|2915
1625051060000|2021-06-30 11:04:20|942.4|941.6|942.4|941.7|942.4|941.7|942.4|941.6|0
1625051100000|2021-06-30 11:05:00|942.5|941.8|943.2|942.5|943.2|942.5|942.5|941.8|1438
1625051150000|2021-06-30 11:05:50|943.1|942.4|942.5|941.7|943.1|942.4|942.5|941.7|1254
1625051170000|2021-06-30 11:06:10|942.4|941.6|942.3|941.5|942.4|941.6|942.3|941.5|0
1625051190000|2021-06-30 11:06:30|942.2||942.1||942.2||942.1||0
1625051200000|2021-06-30 11:06:40|942.2|941.6|942.1|941.5|942.2|941.6|942.1|941.5|0
1625051210000|2021-06-30 11:06:50||941.6||941.6||941.7||941.5|0
1625051220000|2021-06-30 11:07:00|942.2|941.7|942.7|941.9|942.8|942.3|942.2|941.7|513
1625051280000|2021-06-30 11:08:00|942.6|942|942.5|941.6|942.6|942|942.5|941.6|647
1625051290000|2021-06-30 11:08:10|942.4|941.4|942.3|941.3|942.4|941.4|942.3|941.3|1013
1625051300000|2021-06-30 11:08:20|942.2|941.2|941.9|941.1|942.2|941.2|941.9|941.1|997
1625051310000|2021-06-30 11:08:30||941.2||941.2||941.2||941.2|0
1625051320000|2021-06-30 11:08:40|942||942.1||942.1||942||0
1625051340000|2021-06-30 11:09:00|942||942||942||942||0
1625051360000|2021-06-30 11:09:20|942.1|942|942.8|942.1|942.8|942.3|942.1|942|2675
1625051370000|2021-06-30 11:09:30||942.2||942.2||942.2||942.2|0
1625051390000|2021-06-30 11:09:50|942.7||942.8||942.8||942.7||0
1625051400000|2021-06-30 11:10:00|943|942.3|943.2|942.3|943.2|942.3|943|942.3|0
1625051430000|2021-06-30 11:10:30|943.3|942.4|943.6|943.2|943.6|943.2|943.3|942.4|32
1625051440000|2021-06-30 11:10:40|943.8|943.1|944.1|943.5|944.2|943.5|943.8|943.1|450
1625051450000|2021-06-30 11:10:50|944.2|943.6|944.5|943.6|944.6|943.6|944.2|943.6|0
1625051460000|2021-06-30 11:11:00|944.4|943.5|944.3|943.5|944.4|943.5|944.3|943.5|0
1625051470000|2021-06-30 11:11:10|944.4|943.6|944.5|943.6|944.6|943.6|944.4|943.6|0
1625051480000|2021-06-30 11:11:20|944.6|943.7|944.8|944.1|944.8|944.3|944.5|943.7|460
1625051500000|2021-06-30 11:11:40|944.9|944.2|945|944.4|945|944.4|944.9|944.2|0
1625051510000|2021-06-30 11:11:50|944.9|944.3|944.9|944.3|944.9|944.3|944.9|944.1|10
1625051530000|2021-06-30 11:12:10|945|944.4|945|944.4|945|944.4|945|944.4|0
1625051550000|2021-06-30 11:12:30||944.5||944.5||944.5||944.5|0
1625051560000|2021-06-30 11:12:40||944.4||944.3||944.4||944.3|0
1625051570000|2021-06-30 11:12:50|944.9||944.9||944.9||944.9||0
1625051580000|2021-06-30 11:13:00||944.1||944.1||944.1||944.1|111
1625051590000|2021-06-30 11:13:10|944.8|943.3|941.8|940.9|944.8|943.4|941.1|940.4|52484
1625051600000|2021-06-30 11:13:20|941.7|941|942|941.3|942|941.3|941.7|941|194
1625051610000|2021-06-30 11:13:30|941.9||941.9||942||941.9||0
1625051620000|2021-06-30 11:13:40||941.4||941.4||941.4||941.4|0
1625051630000|2021-06-30 11:13:50|942|941.5|942.5|941.7|942.6|941.8|942|941.5|3652
1625051640000|2021-06-30 11:14:00||941.8||941.7||941.8||941.7|350
1625051650000|2021-06-30 11:14:10|942.4||942.3||942.4||942.3||691
1625051680000|2021-06-30 11:14:40|942.2|941.5|942.3|941.8|942.3|941.8|942.1|941.4|987
1625051700000|2021-06-30 11:15:00|942.5|941.9|941.6|941|942.7|941.9|941.6|941|6396
1625051710000|2021-06-30 11:15:10|941.5|940.8|941.4|940.7|941.5|940.9|941.4|940.7|959
1625051730000|2021-06-30 11:15:30|941.5|941|941.3|940.7|941.6|941.1|941.3|940.7|2000
1625051740000|2021-06-30 11:15:40|941.4||941.4||941.5||941.4||0
1625051750000|2021-06-30 11:15:50|941.3|940.8|942.3|941.5|942.3|941.5|941.3|940.8|2332
1625051760000|2021-06-30 11:16:00|942.4||942.3||942.4||942.3||20
1625051770000|2021-06-30 11:16:10|942.4||942.4||942.4||942.4||0
1625051780000|2021-06-30 11:16:20|942.5|941.6|942.4|942|942.7|942.1|942.4|941.6|1495
1625051790000|2021-06-30 11:16:30|942.6|942.1|943.3|942.7|943.4|942.7|942.6|941.9|3820
1625051800000|2021-06-30 11:16:40|943.1|942.5|942.9|942.3|943.1|942.6|942.8|942.3|2011
1625051820000|2021-06-30 11:17:00|943|942.6|943|942.4|943.1|942.6|943|942.3|200
1625051830000|2021-06-30 11:17:10||942.3||942.3||942.3||942.3|0
1625051850000|2021-06-30 11:17:30|942.9|942.1|942.6|941.9|942.9|942.1|942.3|941.8|2843
1625051860000|2021-06-30 11:17:40|942.7|942|943.9|943.1|944|943.1|942.7|942|1240
1625051870000|2021-06-30 11:17:50|944|943.2|944.1|943.3|944.2|943.3|944|943.2|0
1625051880000|2021-06-30 11:18:00|944.2||944.2||944.2||944.2||0
1625051890000|2021-06-30 11:18:10|944.3|943.4|944.8|944.1|944.8|944.1|944.3|943.4|441
1625051920000|2021-06-30 11:18:40|944.7|944|944.4|943.8|944.7|944|944.2|943.8|218
1625051930000|2021-06-30 11:18:50|944.5|943.9|944.6|943.9|944.8|944.1|944.4|943.8|0
1625051940000|2021-06-30 11:19:00|944.7|944|944.7|944.1|944.7|944.4|944.7|944|235
1625051950000|2021-06-30 11:19:10|944.6|944|944.4|943.8|944.6|944|944.4|943.8|0
1625051960000|2021-06-30 11:19:20|944.5|943.9|944.6|943.9|944.6|943.9|944.5|943.9|0
1625051970000|2021-06-30 11:19:30|944.5||944.6||944.6||944.5||0
1625051980000|2021-06-30 11:19:40|944.7|944|945.4|944.7|945.4|944.7|944.7|944|4659
1625051990000|2021-06-30 11:19:50|945.3|944.6|945.1|944.4|945.3|944.6|945.1|944.4|0
1625052000000|2021-06-30 11:20:00|945.2|944.5|945.5|944.7|945.6|944.7|945.2|944.5|250
1625052010000|2021-06-30 11:20:10|945.6||945.5||945.6||945.5||0
1625052020000|2021-06-30 11:20:20|945.6|944.8|945.7|944.9|945.8|944.9|945.6|944.8|0
1625052050000|2021-06-30 11:20:50|945.8|945|945.8|945.1|945.8|945.1|945.7|945|0
1625052070000|2021-06-30 11:21:10|945.7|944.9|945.3|944.5|945.8|944.9|945.3|944.3|2374
1625052080000|2021-06-30 11:21:20|945.4|944.6|945.4|944.6|945.4|944.6|945.4|944.6|0
1625052090000|2021-06-30 11:21:30|945.3|944.7|945.1|944.4|945.4|944.7|945.1|944.4|1357
1625052110000|2021-06-30 11:21:50|945||944.9||945||944.9||0
1625052120000|2021-06-30 11:22:00|945||944.8||945.1||944.8||140
1625052130000|2021-06-30 11:22:10|944.9||944.9||945||944.9||0
1625052140000|2021-06-30 11:22:20|945||945||945.1||945||0
1625052150000|2021-06-30 11:22:30|944.9||944.9||945||944.7||53
1625052160000|2021-06-30 11:22:40|945||945||945||944.9||0
1625052170000|2021-06-30 11:22:50|945.1|944.5|945.6|944.7|945.6|944.7|945.1|944.5|988
1625052180000|2021-06-30 11:23:00|945.4|944.9|945.3|944.9|945.8|945.2|945.3|944.9|1101
1625052200000|2021-06-30 11:23:20|945.5||945.5||945.6||945.5||630
1625052220000|2021-06-30 11:23:40|945.6|945|945.7|945|945.8|945|945.6|945|500
1625052230000|2021-06-30 11:23:50|945.8||945.8||945.8||945.7||0
1625052240000|2021-06-30 11:24:00|945.7|944.9|945.6|945|945.7|945|945.5|944.9|0
1625052250000|2021-06-30 11:24:10|945.5|945.1|946.2|945.6|946.2|945.6|945.4|945.1|504
1625052260000|2021-06-30 11:24:20|946.1|945.7|946.4|945.7|946.4|945.7|946.1|945.6|1192
1625052270000|2021-06-30 11:24:30|946.5|945.8|946.6|945.9|946.6|945.9|946.5|945.8|0
1625052280000|2021-06-30 11:24:40|946.5|945.8|946.4|946|946.5|946|946.4|945.8|100
1625052290000|2021-06-30 11:24:50|946.5|946.1|946.7|946.2|946.8|946.2|946.5|946.1|0
1625052310000|2021-06-30 11:25:10|946.6|946|946.4|945.9|946.7|946.2|945.9|945.2|2639
1625052320000|2021-06-30 11:25:20|946.5|946|947|946.4|947|946.4|946.5|946|1005
1625052330000|2021-06-30 11:25:30|946.9|946.3|946.9|946.3|946.9|946.3|946.9|946.3|0
1625052340000|2021-06-30 11:25:40|947|946.4|947|946.4|947|946.4|947|946.4|0
1625052350000|2021-06-30 11:25:50|947.1|946.5|947.2|946.8|947.6|946.9|947|946.5|6155
1625052360000|2021-06-30 11:26:00|947.3|946.9|947.3|946.7|947.6|946.9|947.3|946.7|1046
1625052380000|2021-06-30 11:26:20|947.4|946.8|947.5|947|947.6|947|947.3|946.7|1679
1625052390000|2021-06-30 11:26:30|947.6|947.1|947.7|947.1|947.8|947.1|947.6|947.1|0
1625052450000|2021-06-30 11:27:30|947.6|947|946.9|946.4|947.6|947|946.6|946.4|1055
1625052460000|2021-06-30 11:27:40|947|946.6|947|946.6|947.1|946.6|947|946.6|100
1625052470000|2021-06-30 11:27:50|946.9|946.9|947.7|947|947.8|947.1|946.9|946.9|6175
1625052480000|2021-06-30 11:28:00|947.6|946.9|948|947.7|948|947.7|947.2|946.9|3693
1625052490000|2021-06-30 11:28:10|948.3|947.8|948.3|947.7|948.4|948|948.3|947.7|294
1625052500000|2021-06-30 11:28:20|948.2|948|948.5|948|948.6|948|948.1|948|3078
1625052520000|2021-06-30 11:28:40|948.4|947.9|948.2|948|948.4|948|948.1|947.9|511
1625052530000|2021-06-30 11:28:50|948.3||948.3||948.3||948.3||0
1625052540000|2021-06-30 11:29:00|948.4|948.1|948.8|948.2|949.1|948.5|948.3|948|3268
1625052550000|2021-06-30 11:29:10|948.9|948.3|948.9|948.3|949|948.3|948.9|948.3|0
1625052560000|2021-06-30 11:29:20|949|948.4|948.9|948.2|949.3|948.5|948.9|948.2|2900
1625052570000|2021-06-30 11:29:30|948.8|948.4|948.6|948.1|948.8|948.4|948.1|948|3293
1625052590000|2021-06-30 11:29:50|948.7|948.2|948.6|948.1|948.9|948.2|948.6|948.1|250
1625052600000|2021-06-30 11:30:00|948.7|948.2|948.7|948.1|948.8|948.2|948.7|948.1|0
1625052610000|2021-06-30 11:30:10||948.2||948.1||948.2||948.1|0
1625052620000|2021-06-30 11:30:20|948.9|948.2|949|948.4|949.1|948.4|948.9|948.2|432
1625052630000|2021-06-30 11:30:30|949.2|949|948.9|948.4|949.2|949|948.9|948.4|511
1625052640000|2021-06-30 11:30:40|949|948.5|948.9|948.5|949|948.5|948.9|948.5|0
1625052650000|2021-06-30 11:30:50|948.8|948.4|948.5|948.1|948.8|948.4|948.5|948.1|393
1625052660000|2021-06-30 11:31:00|948.7|948.2|948.9|948.2|949.2|948.4|948.7|948.1|5911
1625052680000|2021-06-30 11:31:20||948.1||948.1||948.2||948.1|0
1625052690000|2021-06-30 11:31:30|948.8|948|948.1|947.5|948.8|948|948.1|947.5|471
1625052700000|2021-06-30 11:31:40||947.6||947.6||947.6||947.6|0
1625052730000|2021-06-30 11:32:10|948|947.5|947.8|947.4|948|947.5|947.8|947.3|199
1625052760000|2021-06-30 11:32:40||947.5||947.5||947.5||947.5|0
1625052770000|2021-06-30 11:32:50|947.7|947.4|947.4|946.7|947.7|947.4|947.4|946.7|933
1625052800000|2021-06-30 11:33:20||946.6||946.6||946.6||946.6|0
1625052810000|2021-06-30 11:33:30||946.5||946.5||946.5||946.5|0
1625052820000|2021-06-30 11:33:40|947.3|946.3|946.8|946.1|947.3|946.4|946.8|946.1|240
1625052850000|2021-06-30 11:34:10||946.3||946.3||946.3||946.3|25
1625052890000|2021-06-30 11:34:50|946.7|946.4|946.7|946.3|946.7|946.4|946.7|946.3|0
1625052900000|2021-06-30 11:35:00|947|946.4|946.9|946.3|947.2|946.4|946.9|946.3|3040
1625052910000|2021-06-30 11:35:10|946.8|946.1|946|945.4|946.8|946.1|945.9|945.3|1449
1625052920000|2021-06-30 11:35:20|945.9|945.3|945.7|945|945.9|945.3|945.5|944.9|450
1625052930000|2021-06-30 11:35:30|945.8||945.8||945.8||945.8||0
1625052940000|2021-06-30 11:35:40|945.7|945.1|946.3|945.6|946.3|945.6|945.7|945.1|1000
1625052980000|2021-06-30 11:36:20|946.2||946.3||946.3||946.2||0
1625053010000|2021-06-30 11:36:50|946.4|945.7|946.5|945.8|946.6|945.8|946.4|945.7|411
1625053020000|2021-06-30 11:37:00||945.9||946||946||945.9|0
1625053030000|2021-06-30 11:37:10|946.4|945.9|946.4|945.9|946.5|945.9|946.4|945.9|0
1625053050000|2021-06-30 11:37:30|946.5|946|946.5|946|946.5|946|946.5|946|0
1625053070000|2021-06-30 11:37:50|946.7|946.1|946.9|946.2|947|946.2|946.7|946.1|259
1625053080000|2021-06-30 11:38:00||946.1||946.1||946.1||946.1|0
1625053090000|2021-06-30 11:38:10|946.8|946|946.7|945.9|946.8|946|946.7|945.9|0
1625053100000|2021-06-30 11:38:20|946.6|945.7|946.1|945.5|946.6|945.7|946.1|945.5|237
1625053110000|2021-06-30 11:38:30|946.2|945.9|946.2|945.8|946.4|945.9|946.2|945.5|1001
1625053120000|2021-06-30 11:38:40|946.4|945.9|946.7|946|946.8|946|946.4|945.9|158
1625053140000|2021-06-30 11:39:00|946.6|945.9|946.3|945.7|946.6|945.9|946.2|945.7|0
1625053170000|2021-06-30 11:39:30|946.2|945.6|945.9|945.3|946.2|945.6|945.7|945.3|1155
1625053220000|2021-06-30 11:40:20|945.8|945.2|945.7|945.1|945.8|945.2|945.7|945.1|0
1625053240000|2021-06-30 11:40:40||945||945||945||945|0
1625053250000|2021-06-30 11:40:50|945.6||945.5||945.6||945.4||0
1625053260000|2021-06-30 11:41:00|945.4|944.9|945.3|944.7|945.4|944.9|945.3|944.7|0
1625053270000|2021-06-30 11:41:10|945.4|944.8|945.5|944.9|945.6|945|945.4|944.8|300
1625053280000|2021-06-30 11:41:20|945.4|944.7|944.7|944.1|945.4|944.7|944.7|944.1|314
1625053290000|2021-06-30 11:41:30|944.8|944.2|944.7|944|944.8|944.2|944.7|944|0
1625053300000|2021-06-30 11:41:40|944.8|944.1|945.2|944.3|945.2|944.3|944.8|944.1|1144
1625053310000|2021-06-30 11:41:50|945.3|944.4|945.6|944.7|945.6|944.7|945.3|944.4|200
1625053330000|2021-06-30 11:42:10|945.8|944.8|946|945.1|946|945.1|945.8|944.8|0
1625053340000|2021-06-30 11:42:20|945.9||946||946.4||945.9||357
1625053350000|2021-06-30 11:42:30|946.1|945.2|946.2|945.3|946.2|945.3|946|945.2|525
1625053360000|2021-06-30 11:42:40|946.1||946.2||946.2||946.1||0
1625053370000|2021-06-30 11:42:50|946.1||946||946.1||946||0
1625053380000|2021-06-30 11:43:00|946.1|945.4|946.1|945.5|946.1|945.5|946.1|945.4|256
1625053390000|2021-06-30 11:43:10|946.3|945.7|946.8|946|946.8|946|946.3|945.7|100
1625053400000|2021-06-30 11:43:20|946.9|946.1|947|946.2|947|946.2|946.9|946.1|0
1625053410000|2021-06-30 11:43:30|947.1|946.3|947.1|946.4|947.2|946.4|947.1|946.3|0
1625053440000|2021-06-30 11:44:00|947.2|946.5|947.2|946.4|947.6|946.6|947.1|946.3|6312
1625053460000|2021-06-30 11:44:20|947.1|946.3|946.9|946.1|947.1|946.3|946.9|946.1|1170
1625053470000|2021-06-30 11:44:30|947|946.2|947|946.2|947|946.2|947|946.2|97
1625053480000|2021-06-30 11:44:40|947.1|946.4|947.6|946.9|947.6|946.9|947|946.4|2013
1625053490000|2021-06-30 11:44:50|947.7||947.8||947.8||947.7||0
1625053500000|2021-06-30 11:45:00|947.7||947.7||947.7||947.7||0
1625053520000|2021-06-30 11:45:20|947.8|947|948|947.3|948|947.3|947.7|947|1044
1625053540000|2021-06-30 11:45:40|948.2|947.9|949.3|948.3|949.4|948.3|948.2|947.9|1775
1625053550000|2021-06-30 11:45:50|949.2|948.5|949.6|949|949.6|949|949.2|948.5|772
1625053560000|2021-06-30 11:46:00|949.5|948.9|949.2|948.5|949.5|948.9|948.9|948.5|2198
1625053570000|2021-06-30 11:46:10|949.3|948.6|949.4|948.6|949.5|948.6|949.3|948.6|1000
1625053580000|2021-06-30 11:46:20|949.3|948.5|948.9|948.1|949.3|948.5|948.1|947.7|1750
1625053590000|2021-06-30 11:46:30|949||948.9||949||948.9||0
1625053610000|2021-06-30 11:46:50|949|948.3|949.4|948.6|949.4|948.6|949|948.3|0
1625053620000|2021-06-30 11:47:00|949.3||949.3||949.3||949.3||0
1625053630000|2021-06-30 11:47:10|949.2|948.5|949.2|948.6|949.2|948.6|949|948.3|0
1625053640000|2021-06-30 11:47:20|949.1||949.2||949.2||949.1||0
1625053650000|2021-06-30 11:47:30|949.1||949.1||949.1||949||0
1625053660000|2021-06-30 11:47:40|949.2|948.3|947.8|946.9|949.2|948.4|947.8|946.8|1076
1625053700000|2021-06-30 11:48:20|947.7||947.5||947.7||947.5||0
1625053710000|2021-06-30 11:48:30|947.6||947.6||947.6||947.6||0
1625053740000|2021-06-30 11:49:00|947.7|947|947.9|947.1|947.9|947.1|947.7|947|160
1625053750000|2021-06-30 11:49:10|948||948||948||947.9||0
1625053760000|2021-06-30 11:49:20|947.9|947.2|948.2|947.3|948.2|947.3|947.9|947.2|0
1625053770000|2021-06-30 11:49:30|948.1|947.4|948.2|947.5|948.2|947.5|948|947.4|0
1625053780000|2021-06-30 11:49:40|948.3|947.6|948.7|948|948.8|948|948.3|947.6|0
1625053790000|2021-06-30 11:49:50|948.6|947.9|948.6|947.9|948.6|948.1|948.4|947.9|156
1625053800000|2021-06-30 11:50:00|948.5|947.8|947.9|947.1|948.5|947.8|947.9|947.1|905
1625053810000|2021-06-30 11:50:10|947.8|947.2|947.8|947.2|947.8|947.2|947.7|947.2|0
1625053820000|2021-06-30 11:50:20|947.7|947.1|947.8|947.3|947.8|947.3|947.7|947.1|0
1625053840000|2021-06-30 11:50:40||947.2||947.2||947.2||947.2|0
1625053850000|2021-06-30 11:50:50|947.9|947.3|948.2|947.5|948.2|947.5|947.9|947.3|873
1625053860000|2021-06-30 11:51:00|948.3|948.1|948.4|947.8|948.6|948.1|948.3|947.5|2630
1625053880000|2021-06-30 11:51:20|948.3|947.7|947.5|946.9|948.3|947.7|947.5|946.9|853
1625053890000|2021-06-30 11:51:30|947.4|947|947.1|946.6|947.5|947.2|947.1|946.5|1322
1625053910000|2021-06-30 11:51:50|||||||||117
1625053920000|2021-06-30 11:52:00|947|946.5|947.1|946.7|947.1|946.7|947|946.4|0
1625053930000|2021-06-30 11:52:10|947|946.8|947|946.7|947|946.8|947|946.7|76
1625053940000|2021-06-30 11:52:20|946.9|946.6|947|946.4|947|946.6|946.7|946.3|721
1625053950000|2021-06-30 11:52:30|947.1|946.5|947.6|947.2|947.6|947.2|947.1|946.5|5259
1625053960000|2021-06-30 11:52:40|947.9|947.3|947.9|947.4|948|947.4|947.9|947.3|3000
1625053970000|2021-06-30 11:52:50||947.3||947.3||947.3||947.3|0
1625053980000|2021-06-30 11:53:00|947.8|947.2|947.5|946.9|947.8|947.2|947.3|946.8|268
1625053990000|2021-06-30 11:53:10|946.9|946.8|946.8|946.3|947.4|946.8|946.6|946.1|7417
1625054000000|2021-06-30 11:53:20|946.7|946|946.3|945.7|946.7|946|946.3|945.7|2750
1625054010000|2021-06-30 11:53:30||945.5||945.5||945.6||945.5|0
1625054020000|2021-06-30 11:53:40||945.6||945.6||945.6||945.6|0
1625054030000|2021-06-30 11:53:50||945.5||945.5||945.5||945.5|0
1625054050000|2021-06-30 11:54:10|946.4|945.6|946.7|946.4|946.8|946.4|946.4|945.6|250
1625054060000|2021-06-30 11:54:20|946.8|946.5|946.8|946.4|946.8|946.5|946.8|946.4|559
1625054070000|2021-06-30 11:54:30|946.7|946.2|946.2|945.6|946.7|946.2|946.2|945.5|747
1625054090000|2021-06-30 11:54:50|946.3||946.4||946.4||946.3||0
1625054100000|2021-06-30 11:55:00|946.5|945.7|946.4|945.8|946.7|946.3|946.4|945.7|1074
1625054110000|2021-06-30 11:55:10||945.7||945.7||945.7||945.7|0
1625054120000|2021-06-30 11:55:20|946.3|945.6|946.2|945.5|946.3|945.6|946.2|945.5|0
1625054130000|2021-06-30 11:55:30||945.4||945.4||945.4||945.4|0
1625054150000|2021-06-30 11:55:50||945.5||945.5||945.5||945.5|0
1625054170000|2021-06-30 11:56:10|946.3|945.6|946.8|946.5|946.8|946.5|946.3|945.6|1061
1625054210000|2021-06-30 11:56:50|947|946.6|947.2|946.8|947.3|946.8|947|946.5|8569
1625054220000|2021-06-30 11:57:00||946.6||946.7||946.7||946.5|0
1625054240000|2021-06-30 11:57:20|947.1|946.4|947|946.4|947.1|946.4|947|946.1|2500
1625054280000|2021-06-30 11:58:00|946.8|946.2|946.2|945.6|946.8|946.2|946.1|945.5|105
1625054290000|2021-06-30 11:58:10|946.1||946.1||946.1||946.1||0
1625054330000|2021-06-30 11:58:50|946|945.3|945.9|945.4|946|945.4|945.9|945.3|0
1625054340000|2021-06-30 11:59:00|946|945.5|946.8|946.2|946.8|946.2|946|945.5|1186
1625054350000|2021-06-30 11:59:10|946.7|946.1|946|945.9|946.7|946.1|946|945.5|567
1625054360000|2021-06-30 11:59:20|945.9|945.6|945.8|945.1|945.9|945.6|945.4|945.1|1312
1625054370000|2021-06-30 11:59:30|945.7|945|945.4|945|945.7|945|945.4|945|0
1625054380000|2021-06-30 11:59:40|945|944.9|944|943.4|945.4|944.9|943.6|943.3|24067
1625054390000|2021-06-30 11:59:50|943.4|943.2|943.5|943|944|943.5|943.4|942.9|15529
1625054400000|2021-06-30 12:00:00|943.6|943.2|943.7|943.1|943.7|943.3|943|942.8|7167
1625054410000|2021-06-30 12:00:10|943.8|943.2|944.2|943.5|944.2|943.5|943.8|943.2|1581
1625054420000|2021-06-30 12:00:20|944.3|943.6|944.7|944.1|944.8|944.1|944.2|943.6|7312
1625054440000|2021-06-30 12:00:40|944.6|944|944.5|943.9|944.6|944|944.5|943.8|170
1625054450000|2021-06-30 12:00:50|944.4|943.8|943.8|943.2|944.4|943.8|943.8|943.2|1181
1625054460000|2021-06-30 12:01:00|943.9|943.3|944.3|943.5|944.4|943.5|943.9|943.3|200
1625054470000|2021-06-30 12:01:10|944.4||944.1||944.4||944.1||100
1625054480000|2021-06-30 12:01:20|944.2|943.7|944.8|944|944.8|944|944.2|943.7|100
1625054510000|2021-06-30 12:01:50|944.7||944.7||944.7||944.7||0
1625054520000|2021-06-30 12:02:00|944.6|943.9|944.3|943.7|944.6|943.9|944.3|943.7|0
1625054540000|2021-06-30 12:02:20|944.4|943.8|944.8|943.8|944.8|943.8|944.4|943.8|0
1625054550000|2021-06-30 12:02:30|944.9|943.9|945|944|945|944|944.8|943.9|675
1625054560000|2021-06-30 12:02:40|945.1|944.1|945.4|944.4|945.4|944.4|945.1|944.1|0
1625054570000|2021-06-30 12:02:50|945.5|944.5|945.8|945|945.8|945|945.5|944.5|242
1625054580000|2021-06-30 12:03:00|945.7|945.1|946.2|945.6|946.6|946.1|945.7|945.1|12329
1625054590000|2021-06-30 12:03:10|946.3|945.7|946.6|946|947|946.6|946.3|945.7|1266
1625054600000|2021-06-30 12:03:20|946.5|946.5|947.1|946.4|947.1|946.5|946.5|946|6255
1625054620000|2021-06-30 12:03:40|947|946.3|946.5|946.1|947|946.3|946.5|946.1|143
1625054630000|2021-06-30 12:03:50|946.4|946|946.2|945.7|946.4|946|946.1|945.6|2554
1625054640000|2021-06-30 12:04:00|946.3|945.9|946.7|946|946.7|946|946.3|945.9|0
1625054660000|2021-06-30 12:04:20|946.6|945.9|946.3|945.7|946.6|945.9|946.3|945.7|0
1625054670000|2021-06-30 12:04:30|946.4|945.9|946.6|946|946.6|946|946.4|945.9|0
1625054680000|2021-06-30 12:04:40|946.7||946.8||946.8||946.7||0
1625054690000|2021-06-30 12:04:50|946.7||946.6||946.7||946.6||0
1625054710000|2021-06-30 12:05:10|946.7||946.8||946.8||946.7||0
1625054730000|2021-06-30 12:05:30|946.7||946.6||946.7||946.6||0
1625054740000|2021-06-30 12:05:40|946.5|945.9|946.4|945.9|946.5|945.9|946.4|945.9|1000
1625054750000|2021-06-30 12:05:50|946.5|946|946.6|946|946.6|946|946.4|946|100
1625054760000|2021-06-30 12:06:00|946.5|945.9|946.3|945.9|946.5|945.9|946.3|945.9|100
1625054770000|2021-06-30 12:06:10|946.4||946.4||946.4||946.4||0
1625054780000|2021-06-30 12:06:20|946.3||946.3||946.3||946.3||0
1625054790000|2021-06-30 12:06:30|946.2|945.7|945.8|945.5|946.2|945.7|945.7|945.5|1031
1625054800000|2021-06-30 12:06:40|945.9|945.6|946.1|945.6|946.1|945.6|945.9|945.6|0
1625054820000|2021-06-30 12:07:00|946.2|945.7|947|946.4|947|946.4|946.2|945.7|2464
1625054840000|2021-06-30 12:07:20|946.4|946.3|946.7|946.3|947|946.4|946.4|946.1|2770
1625054850000|2021-06-30 12:07:30|946.8|946.4|947.2|946.6|947.2|946.6|946.8|946.4|0
1625054870000|2021-06-30 12:07:50|947.1||947||947.1||947||0
1625054880000|2021-06-30 12:08:00|946.9|946.4|946.7|946.3|946.9|946.4|946.7|946.3|50
1625054890000|2021-06-30 12:08:10|946.8|946.4|947.1|946.5|947.1|946.5|946.7|946.3|683
1625054900000|2021-06-30 12:08:20|947.2||947.2||947.2||947.1||0
1625054910000|2021-06-30 12:08:30||946.6||946.7||946.7||946.6|0
1625054930000|2021-06-30 12:08:50|947.1|946.6|947|946.6|947.1|946.6|947|946.6|250
1625054940000|2021-06-30 12:09:00|946.9||946.9||946.9||946.9||0
1625054950000|2021-06-30 12:09:10|946.8|946.4|946.6|946.3|946.8|946.4|946.6|946.3|154
1625054970000|2021-06-30 12:09:30|946.7|946.4|946.6|946.3|947|946.6|946.5|946.1|10226
1625054980000|2021-06-30 12:09:40|||||||||2
1625054990000|2021-06-30 12:09:50|946.5|946.1|945.5|945|946.5|946.1|945.5|945|1093
1625055010000|2021-06-30 12:10:10|945.4||945.4||945.4||945.4||0
1625055020000|2021-06-30 12:10:20|945.5||945.5||945.6||945.5||0
1625055030000|2021-06-30 12:10:30|945.4||945.4||945.4||945.4||0
1625055050000|2021-06-30 12:10:50|945.5||945.5||945.6||945.5||0
1625055060000|2021-06-30 12:11:00|945.4||945.4||945.4||945.4||0
1625055070000|2021-06-30 12:11:10|945.5|944.8|944.7|944.2|945.5|944.8|944.7|944.1|100
1625055090000|2021-06-30 12:11:30|944.6|944.1|944.3|943.9|944.6|944.1|944.3|943.9|1000
1625055100000|2021-06-30 12:11:40|944.6|944|945|944.4|945|944.6|944.5|944|5180
1625055110000|2021-06-30 12:11:50|945.2|944.5|945.4|944.8|945.4|944.8|945.1|944.5|0
1625055120000|2021-06-30 12:12:00|945.3|944.7|945.3|944.7|945.3|944.7|945.3|944.7|0
1625055130000|2021-06-30 12:12:10|945.2|944.5|945.2|944.6|945.2|944.6|945.1|944.5|120
1625055140000|2021-06-30 12:12:20|945.1|944.5|945|944.4|945.1|944.5|944.9|944.3|0
1625055150000|2021-06-30 12:12:30|944.4|944.3|944.6|944|944.9|944.4|944.4|943.9|5152
1625055170000|2021-06-30 12:12:50|944.8|944.1|944.9|944.4|945|944.4|944.8|944.1|135
1625055190000|2021-06-30 12:13:10||944.5||944.5||944.5||944.5|0
1625055230000|2021-06-30 12:13:50|944.8||944.8||944.8||944.8||69
1625055240000|2021-06-30 12:14:00||944.3||944||944.3||943.9|0
1625055270000|2021-06-30 12:14:30|944.9|944.4|944.9|944.4|944.9|944.4|944.9|944.4|0
1625055300000|2021-06-30 12:15:00|944.8|944|944.8|944.1|944.9|944.5|944.6|944|217
1625055320000|2021-06-30 12:15:20||944.2||944.3||944.3||944.2|0
1625055330000|2021-06-30 12:15:30|944.9||944.9||944.9||944.9||0
1625055340000|2021-06-30 12:15:40|945|944.4|945.1|944.7|945.2|944.7|945|944.4|97
1625055360000|2021-06-30 12:16:00|944.7|944.6|944.8|944.5|945.1|944.7|944.7|944.2|7904
1625055370000|2021-06-30 12:16:10|944.7|944.3|944.7|944.2|944.7|944.3|944.7|944.2|438
1625055380000|2021-06-30 12:16:20|944.8|944.3|944.8|944.4|944.8|944.4|944.8|944.3|0
1625055390000|2021-06-30 12:16:30|945|944.5|945.1|944.6|945.1|944.6|945|944.5|104
1625055410000|2021-06-30 12:16:50|945.2|944.7|945.7|945.1|945.8|945.1|945.2|944.7|8737
1625055420000|2021-06-30 12:17:00|945.8|945.2|945.9|945.3|946|945.3|945.8|945.2|14
1625055430000|2021-06-30 12:17:10|946|945.4|946.3|945.6|946.4|945.6|946|945.4|0
1625055450000|2021-06-30 12:17:30|946.4|945.7|947.1|946.5|947.4|946.8|946.4|945.7|1389
1625055460000|2021-06-30 12:17:40||946.4||946.4||946.4||946.4|0
1625055470000|2021-06-30 12:17:50|947|946.3|946.9|946.2|947|946.3|946.9|946.2|1054
1625055480000|2021-06-30 12:18:00|946.8|946.1|947.1|946.5|947.2|946.5|946.7|946.1|0
1625055490000|2021-06-30 12:18:10|947.2||947.3||947.4||947.2||0
1625055500000|2021-06-30 12:18:20|947.4|946.6|947.5|947|947.6|947|947.4|946.6|500
1625055510000|2021-06-30 12:18:30|947.6|947.1|947.9|947.3|948|947.3|947.6|947.1|0
1625055520000|2021-06-30 12:18:40|948|947.4|948.1|947.5|948.2|947.5|948|947.4|300
1625055530000|2021-06-30 12:18:50|948|947.4|947.8|947.2|948|947.4|947.8|947.1|250
1625055550000|2021-06-30 12:19:10|947.9|947.3|948.1|947.3|948.2|947.3|947.9|947.3|300
1625055560000|2021-06-30 12:19:20|948.2|947.5|948.3|947.6|948.4|947.6|948.2|947.5|0
1625055570000|2021-06-30 12:19:30|948.4|947.7|948.5|947.8|948.6|947.8|948.4|947.7|0
1625055580000|2021-06-30 12:19:40|948.4|947.9|948.7|948.2|948.8|948.2|948.4|947.9|148
1625055590000|2021-06-30 12:19:50|948.2|948.1|948.8|948.2|948.8|948.2|948.2|948|6100
1625055600000|2021-06-30 12:20:00|948.7|948.1|948.5|947.9|948.7|948.1|948.5|947.9|0
1625055610000|2021-06-30 12:20:10|948.4|947.8|946.7|946|948.4|947.8|946.4|945.7|11979
1625055620000|2021-06-30 12:20:20|946.8||946.8||946.8||946.8||0
1625055630000|2021-06-30 12:20:30|946.9|946.1|946.6|946.1|947.2|946.6|946.6|946.1|571
1625055670000|2021-06-30 12:21:10|946.5|945.9|946.2|945.5|946.5|945.9|946.2|945.5|1242
1625055680000|2021-06-30 12:21:20|946.4|945.6|946.6|946.1|946.9|946.2|946.4|945.6|5477
1625055690000|2021-06-30 12:21:30|946.8|946.2|947.1|946.5|947.2|946.5|946.7|946.2|0
1625055730000|2021-06-30 12:22:10||946.6||946.6||946.6||946.6|0
1625055740000|2021-06-30 12:22:20|947|946.5|946.3|945.7|947|946.5|946.1|945.5|608
1625055750000|2021-06-30 12:22:30||945.8||945.8||945.8||945.8|0
1625055770000|2021-06-30 12:22:50|946.2|945.7|946.3|945.9|946.3|945.9|946.2|945.7|0
1625055780000|2021-06-30 12:23:00|946.5|946|946.7|946.2|946.8|946.2|946.5|946|162
1625055790000|2021-06-30 12:23:10|946.8||946.8||946.9||946.8||0
1625055810000|2021-06-30 12:23:30|946.9|946.3|947.1|946.6|947.2|946.6|946.9|946.3|0
1625055820000|2021-06-30 12:23:40|947.2|946.7|947.4|946.7|947.6|946.7|947.2|946.7|0
1625055830000|2021-06-30 12:23:50||946.8||946.8||946.8||946.8|0
1625055850000|2021-06-30 12:24:10||946.7||946.7||946.7||946.7|0
1625055860000|2021-06-30 12:24:20|947.3|946.6|947.2|946.6|947.3|946.6|947.2|946.6|0
1625055880000|2021-06-30 12:24:40|947.1|946.4|946.4|945.7|947.1|946.4|946.4|945.7|2317
1625055890000|2021-06-30 12:24:50|946.5|945.8|946.5|945.9|946.6|945.9|946.5|945.8|0
1625055900000|2021-06-30 12:25:00|946.6|946|946.5|945.9|946.6|946|946.5|945.9|0
1625055910000|2021-06-30 12:25:10|946.4|945.7|945.7|945.1|946.4|945.7|945.7|945.1|1546
1625055920000|2021-06-30 12:25:20|945.8|945.2|945.8|945.1|945.9|945.2|945.8|945.1|0
1625055960000|2021-06-30 12:26:00|945.7|945|945.9|945.5|946.2|945.5|945.2|944.5|4940
1625055980000|2021-06-30 12:26:20|945.8|945.3|945.6|945.1|945.8|945.3|945.6|945.1|0
1625056020000|2021-06-30 12:27:00|945.5||945.7||945.7||945.5||265
1625056030000|2021-06-30 12:27:10|945.6|944.9|945.2|944.5|945.6|944.9|945.2|944.5|1207
1625056040000|2021-06-30 12:27:20|945.1|944.6|945.4|944.6|945.4|944.6|945.1|944.3|0
1625056050000|2021-06-30 12:27:30|945.5|944.7|946|945.4|946|945.4|945.5|944.7|3794
1625056090000|2021-06-30 12:28:10|946.1|945.5|946.6|945.8|946.6|945.8|946.1|945.5|1501
1625056100000|2021-06-30 12:28:20|945.8|945.7|944.9|944.6|946.5|945.8|944.9|944.6|8281
1625056110000|2021-06-30 12:28:30|944.6|944.4|944.9|944.4|944.9|944.6|944.6|944.3|5341
1625056120000|2021-06-30 12:28:40|944.8|944.3|944.6|944.2|944.8|944.3|944.6|944.2|0
1625056130000|2021-06-30 12:28:50|944.5||944.5||944.5||944.5||0
1625056140000|2021-06-30 12:29:00|944.6||944.7||944.7||944.6||0
1625056150000|2021-06-30 12:29:10|944.8|944.3|945.3|944.8|945.4|944.8|944.8|944.3|456
1625056160000|2021-06-30 12:29:20|945.2|944.7|944.5|944|945.2|944.7|944.5|943.9|438
1625056170000|2021-06-30 12:29:30|944.7||944.7||944.8||944.5||0
1625056190000|2021-06-30 12:29:50|944.6|943.9|944.3|943.7|944.6|943.9|944.3|943.7|250
1625056210000|2021-06-30 12:30:10|944.4|943.8|944.5|943.8|944.5|943.8|944.4|943.8|0
1625056230000|2021-06-30 12:30:30|944.6|943.9|944.6|944|944.6|944|944.6|943.9|0
1625056240000|2021-06-30 12:30:40|944.5|943.9|944.5|943.9|944.5|943.9|944.5|943.9|0
1625056250000|2021-06-30 12:30:50|944.4|943.8|944|943.4|944.4|943.8|943.9|943.3|404
1625056260000|2021-06-30 12:31:00|943.9|943.3|944|943.4|944.1|943.4|943.9|943.3|0
1625056280000|2021-06-30 12:31:20|944.1||944.1||944.2||944.1||0
1625056290000|2021-06-30 12:31:30|944|943.3|943|942.4|944|943.3|943|942.3|5630
1625056310000|2021-06-30 12:31:50|942.9|942.3|942.9|942.3|942.9|942.3|942.9|942.3|0
1625056320000|2021-06-30 12:32:00|942.8|942.2|942.5|941.9|942.8|942.2|942.5|941.8|1924
1625056340000|2021-06-30 12:32:20|942.4|941.8|942.4|941.7|942.4|941.8|942.4|941.6|0
1625056350000|2021-06-30 12:32:30|942.3|941.6|942.2|941.7|942.3|941.7|942.2|941.6|0
1625056360000|2021-06-30 12:32:40|942.1|941.8|942.3|941.9|942.3|941.9|942.1|941.8|849
1625056370000|2021-06-30 12:32:50||942||941.9||942||941.9|0
1625056380000|2021-06-30 12:33:00|942.2|941.8|941.7|941.3|942.2|941.8|941.7|941.3|1343
1625056400000|2021-06-30 12:33:20|941.9|941.4|942.7|942|942.8|942|941.9|941.4|75
1625056410000|2021-06-30 12:33:30|942.8||942.8||942.8||942.8||0
1625056420000|2021-06-30 12:33:40|942.7|942.1|942.9|942.2|943|942.2|942.7|942.1|0
1625056440000|2021-06-30 12:34:00||942.1||942.1||942.2||942.1|0
1625056450000|2021-06-30 12:34:10|943|942.2|943.1|942.4|943.2|942.6|943|942.2|1000
1625056460000|2021-06-30 12:34:20|943.2|942.5|943.7|943|943.8|943|943.2|942.5|250
1625056470000|2021-06-30 12:34:30||943.1||943||943.1||943|250
1625056480000|2021-06-30 12:34:40|943.6|942.9|943.2|942.4|943.6|943.1|943|942.3|2322
1625056500000|2021-06-30 12:35:00|943.1||943.1||943.1||943.1||0
1625056530000|2021-06-30 12:35:30|943|942.3|942.6|942|943|942.3|942.6|942|0
1625056540000|2021-06-30 12:35:40|942.5|941.9|942.1|941.3|942.5|941.9|942|941.2|8510
1625056560000|2021-06-30 12:36:00|942.2||942.3||942.3||942.2||100
1625056570000|2021-06-30 12:36:10|942.4|941.5|942.5|941.8|942.5|941.8|942.4|941.5|0
1625056590000|2021-06-30 12:36:30|942.6|941.9|942.5|941.9|942.6|941.9|942.5|941.9|0
1625056600000|2021-06-30 12:36:40||941.7||941.7||941.7||941.7|69
1625056610000|2021-06-30 12:36:50||941.8||941.8||941.8||941.8|0
1625056630000|2021-06-30 12:37:10|942.6|941.9|943.6|943.1|943.6|943.1|942.6|941.9|990
1625056640000|2021-06-30 12:37:20|943.7|943.2|943.7|943.1|943.8|943.2|943.7|943.1|0
1625056650000|2021-06-30 12:37:30|943.8|943.2|943.3|942.7|944|943.3|943.2|942.7|1717
1625056660000|2021-06-30 12:37:40|943.4|942.8|943.5|942.8|943.6|942.8|943.4|942.8|0
1625056680000|2021-06-30 12:38:00||942.9||942.9||942.9||942.9|0
1625056690000|2021-06-30 12:38:10|943.4|942.7|942.8|942.2|943.4|942.7|942.8|942.1|1859
1625056700000|2021-06-30 12:38:20|942.9|942.3|943.5|942.8|943.6|943|942.9|942.3|950
1625056710000|2021-06-30 12:38:30||943||943||943||943|0
1625056720000|2021-06-30 12:38:40|943.4|942.8|943.3|942.7|943.4|942.8|943.3|942.7|77
1625056730000|2021-06-30 12:38:50||942.6||942.6||942.6||942.6|0
1625056740000|2021-06-30 12:39:00||942.8||942.8||942.8||942.8|0
1625056750000|2021-06-30 12:39:10|943.4|942.9|943.6|942.9|943.6|943|943.4|942.8|150
1625056760000|2021-06-30 12:39:20|943.5|942.8|943.3|942.8|943.5|942.8|943.3|942.8|750
1625056770000|2021-06-30 12:39:30|943.4|942.9|943.5|942.9|943.6|942.9|943.4|942.8|250
1625056780000|2021-06-30 12:39:40|943.6|943|943.7|943|943.8|943|943.6|943|0
1625056790000|2021-06-30 12:39:50|943.6|943.1|942.6|942|943.6|943.1|942.6|941.9|3606
1625056820000|2021-06-30 12:40:20|942.7|942.1|943.4|942.8|943.4|942.8|942.7|942.1|0
1625056830000|2021-06-30 12:40:30||942.9||942.9||942.9||942.9|0
1625056840000|2021-06-30 12:40:40|943.3||943.4||943.4||943.3||0
1625056850000|2021-06-30 12:40:50|943.5|943|943.7|943|943.7|943|943.5|943|0
1625056870000|2021-06-30 12:41:10|943.6|942.9|943.6|942.9|943.7|943.1|943|942.9|5047
1625056880000|2021-06-30 12:41:20|942.9|942.8|943.2|942.6|943.3|942.9|942.9|942.5|5662
1625056890000|2021-06-30 12:41:30|943.1|942.5|943.2|942.5|943.2|942.5|943.1|942.4|250
1625056910000|2021-06-30 12:41:50|943.4|942.6|943.4|942.8|943.5|942.8|943.2|942.4|5621
1625056930000|2021-06-30 12:42:10|943.3|942.7|943.3|942.7|943.3|942.7|943.3|942.7|0
1625056940000|2021-06-30 12:42:20|943.4|942.9|943.4|942.9|943.4|942.9|943.4|942.9|0
1625056950000|2021-06-30 12:42:30|943.5|943|943.7|943.3|943.7|943.3|943.5|943|0
1625056960000|2021-06-30 12:42:40|943.6|943|943.6|943.2|943.6|943.2|943.4|942.9|95
1625056970000|2021-06-30 12:42:50|943.5|943|943.4|942.9|943.5|943|943.4|942.9|214
1625056980000|2021-06-30 12:43:00|943.5|943|943.6|943|943.6|943|943.5|943|0
1625057010000|2021-06-30 12:43:30|943.7|943.1|944.1|943.6|944.1|943.6|943.7|943.1|1703
1625057030000|2021-06-30 12:43:50|944|943.7|944.1|943.6|944.1|943.7|944|943.6|1000
1625057040000|2021-06-30 12:44:00|944|944|944|943.6|944|944|943.8|943.3|737
1625057050000|2021-06-30 12:44:10|944.1||944.1||944.1||944.1||0
1625057060000|2021-06-30 12:44:20|944||944.1||944.1||944||0
1625057070000|2021-06-30 12:44:30|944||944||944||944||0
1625057090000|2021-06-30 12:44:50|943.9|943.4|944|943.4|944.1|943.4|943.8|943.3|503
1625057100000|2021-06-30 12:45:00|944.1||944.1||944.1||944.1||0
1625057110000|2021-06-30 12:45:10||943.5||943.6||943.6||943.5|0
1625057120000|2021-06-30 12:45:20|944|943.5|943.4|942.8|944|943.5|943.3|942.7|1589
1625057130000|2021-06-30 12:45:30|943.5|943|944.1|943.5|944.1|943.5|943.5|943|44
1625057140000|2021-06-30 12:45:40|944|943.4|943.8|943.3|944|943.4|943.8|943.3|0
1625057170000|2021-06-30 12:46:10|943.7|943.1|942.3|941.7|943.7|943.2|942.1|941.6|9884
1625057180000|2021-06-30 12:46:20|942.4|941.8|942.9|942.3|943|942.3|942.4|941.8|387
1625057190000|2021-06-30 12:46:30|943|942.4|943|942.4|943.2|942.4|942.9|942.3|0
1625057200000|2021-06-30 12:46:40|943.2|942.5|943.1|942.5|943.2|942.5|943.1|942.5|0
1625057220000|2021-06-30 12:47:00|943.3|943.2|943.3|942.8|943.4|943.2|943.2|942.5|2748
1625057240000|2021-06-30 12:47:20|943.4|943|943.1|942.7|943.4|943|943.1|942.7|132
1625057250000|2021-06-30 12:47:30|943.3|942.8|943.3|942.7|943.4|942.8|943.2|942.7|0
1625057270000|2021-06-30 12:47:50|943.2|942.6|943.1|942.3|943.2|942.6|943.1|942.2|1126
1625057280000|2021-06-30 12:48:00|943|942.1|942.9|942.3|943|942.3|942.9|942.1|0
1625057300000|2021-06-30 12:48:20|943|942.4|943.4|942.8|943.4|942.8|943|942.4|1422
1625057310000|2021-06-30 12:48:30|943.3|942.7|943.3|942.7|943.3|942.7|943.3|942.7|0
1625057320000|2021-06-30 12:48:40|943.4|942.8|943.4|942.9|943.4|942.9|943.4|942.8|0
1625057330000|2021-06-30 12:48:50|943.3|942.8|943.3|942.8|943.3|942.8|943.3|942.8|0
1625057360000|2021-06-30 12:49:20|943.4|942.9|943.4|942.9|943.4|942.9|943.4|942.9|250
1625057370000|2021-06-30 12:49:30|943.3|942.8|943.3|942.8|943.3|942.8|943.3|942.8|0
1625057400000|2021-06-30 12:50:00|943.4|942.9|943.4|942.9|943.4|942.9|943.4|942.9|0
1625057410000|2021-06-30 12:50:10|943.3|942.8|943.3|942.8|943.3|942.8|943.3|942.8|0
1625057420000|2021-06-30 12:50:20|943.4|942.9|943.7|943.1|943.8|943.1|943.4|942.9|500
1625057440000|2021-06-30 12:50:40|943.8|943.2|943.9|943.2|944|943.2|943.8|943.2|998
1625057450000|2021-06-30 12:50:50|944|943.3|944|943.3|944.1|943.4|944|943.3|0
1625057460000|2021-06-30 12:51:00|943.9|943.4|943.8|943.2|943.9|943.4|943.3|943.1|1150
1625057470000|2021-06-30 12:51:10|944|943.3|943.8|943.1|944|943.4|943.8|943.1|1289
1625057480000|2021-06-30 12:51:20|943.6||943.6||943.6||943.5||0
1625057490000|2021-06-30 12:51:30||943.2||943.1||943.2||943.1|0
1625057500000|2021-06-30 12:51:40|943.5||943.5||943.5||943.5||0
1625057510000|2021-06-30 12:51:50|943.4|942.9|943.3|942.8|943.4|942.9|943.3|942.8|340
1625057520000|2021-06-30 12:52:00|942.6|942.5|942.8|942.6|943.3|942.6|942.6|942.3|6660
1625057540000|2021-06-30 12:52:20|943|942.7|943.2|942.7|943.4|942.7|943|942.6|41
1625057550000|2021-06-30 12:52:30|943.1|942.6|943.1|942.6|943.1|942.6|943.1|942.6|0
1625057560000|2021-06-30 12:52:40|943.2|942.7|943.2|942.7|943.2|942.7|943.2|942.7|0
1625057570000|2021-06-30 12:52:50|943.1|942.6|943.1|942.6|943.1|942.6|943.1|942.6|0
1625057590000|2021-06-30 12:53:10|943.2|942.7|943.1|942.6|943.4|942.7|943.1|942.6|0
1625057600000|2021-06-30 12:53:20|943.2|942.7|943.2|942.7|943.4|942.7|943.2|942.7|0
1625057610000|2021-06-30 12:53:30||942.8||942.8||942.9||942.7|0
1625057620000|2021-06-30 12:53:40|943.1|942.7|942.5|942|943.1|942.7|942.5|941.9|180
1625057630000|2021-06-30 12:53:50|942.6|942.1|942.7|942.3|943.1|942.4|942.5|942.1|1000
1625057640000|2021-06-30 12:54:00|943|942.4|943.3|942.8|943.4|942.8|943|942.4|23
1625057650000|2021-06-30 12:54:10|943.4||943.4||943.4||943.4||0
1625057660000|2021-06-30 12:54:20|943.3|942.7|943.3|942.7|943.3|942.7|943.3|942.7|0
1625057680000|2021-06-30 12:54:40||942.8||942.8||942.8||942.8|0
1625057700000|2021-06-30 12:55:00|943.2|942.7|942.9|942.2|943.2|942.8|942.6|942.1|1859
1625057720000|2021-06-30 12:55:20|943|942.3|942.8|942.3|943.2|942.6|942.8|942.3|1404
1625057730000|2021-06-30 12:55:30|942.9|942.2|942.7|942.1|943|942.2|942.7|942.1|0
1625057740000|2021-06-30 12:55:40|942.6|942|942.3|941.7|942.6|942.1|942.3|941.7|315
1625057750000|2021-06-30 12:55:50||941.8||941.8||941.8||941.8|0
1625057760000|2021-06-30 12:56:00|942.2|941.7|942.1|941.8|942.2|941.8|941.9|941.5|1358
1625057770000|2021-06-30 12:56:10|942.2|941.5|942.4|941.8|942.4|941.8|941.9|941.3|2773
1625057780000|2021-06-30 12:56:20|942.6|941.9|942.5|942|942.6|942|942.5|941.9|0
1625057790000|2021-06-30 12:56:30||941.9||941.9||941.9||941.9|0
1625057800000|2021-06-30 12:56:40||942||942||942||942|0
1625057890000|2021-06-30 12:58:10|942.6|942.1|942.8|942.2|942.8|942.4|942|941.9|18060
1625057900000|2021-06-30 12:58:20|942.7||942.8||942.8||942.7||0
1625057930000|2021-06-30 12:58:50|942.2|942.1|942.7|942.2|942.8|942.2|942.2|941.7|4087
1625057940000|2021-06-30 12:59:00|942.6|942.1|942.6|942|942.6|942.1|942.4|941.9|250
1625057950000|2021-06-30 12:59:10|942.5|941.9|942.5|942|942.5|942|942.5|941.9|0
1625057960000|2021-06-30 12:59:20|942.4|941.9|942.3|941.7|942.4|941.9|942.2|941.6|1035
1625057970000|2021-06-30 12:59:30|942.2|941.6|942.1|941.5|942.2|941.6|941.8|941.4|341
1625057990000|2021-06-30 12:59:50|942|941.4|941.9|941.4|942|941.6|941.9|941.3|100
1625058000000|2021-06-30 13:00:00|941.8|941.3|941.9|941.4|941.9|941.4|941.8|941.3|0
1625058010000|2021-06-30 13:00:10|941.8|941.3|941.8|941.3|941.8|941.3|941.8|941.3|0
1625058020000|2021-06-30 13:00:20|941.9|941.6|941.7|941.3|941.9|941.6|941.7|941.3|168
1625058030000|2021-06-30 13:00:30|941.6|941.6|941.6|941.3|941.6|941.6|941.6|941.3|712
1625058040000|2021-06-30 13:00:40|941.7||941.7||941.7||941.7||0
1625058050000|2021-06-30 13:00:50|941.6|941.2|941.4|941|941.6|941.2|941.2|941|2676
1625058060000|2021-06-30 13:01:00|941.3|940.8|941.2|940.6|941.3|940.8|941.2|940.5|1250
1625058070000|2021-06-30 13:01:10|941.3|941.2|941.6|941.2|941.6|941.3|941.3|940.7|1141
1625058080000|2021-06-30 13:01:20|941.8|941.3|942.8|942.3|942.8|942.6|941.8|941.3|4210
1625058090000|2021-06-30 13:01:30|942.7|942.2|942.5|941.8|942.7|942.2|942.4|941.7|770
1625058100000|2021-06-30 13:01:40|942.4|941.7|942.1|941.6|942.4|941.7|942.1|941.5|0
1625058110000|2021-06-30 13:01:50||941.5||941.5||941.5||941.5|0
1625058120000|2021-06-30 13:02:00||941.6||941.6||941.6||941.5|0
1625058130000|2021-06-30 13:02:10|942|941.5|942|941.6|942|941.6|941.8|941.2|1653
1625058140000|2021-06-30 13:02:20|942.2|941.7|942.4|941.8|942.6|941.8|942.2|941.7|227
1625058150000|2021-06-30 13:02:30||941.9||942.1||942.1||941.9|0
1625058160000|2021-06-30 13:02:40||942.2||942.2||942.2||942.2|0
1625058170000|2021-06-30 13:02:50|942.7|942.3|942.8|942.2|942.8|942.4|942.5|942.1|304
1625058190000|2021-06-30 13:03:10|942.7||942.7||942.7||942.7||0
1625058200000|2021-06-30 13:03:20|942.8|942.3|942.8|942.4|942.8|942.4|942.7|942.1|1060
1625058220000|2021-06-30 13:03:40|942.7|942.2|942.6|942.2|942.7|942.3|942.6|942.2|0
1625058230000|2021-06-30 13:03:50|942.7|942.3|942.8|942.3|942.8|942.3|942.7|942.3|0
1625058240000|2021-06-30 13:04:00||942.4||942.5||942.5||942.4|9
1625058250000|2021-06-30 13:04:10|942.7|942.3|942.8|942.3|942.8|942.3|942.6|942.2|241
1625058260000|2021-06-30 13:04:20|942.7|942.2|942.7|942.2|942.7|942.2|942.7|942.2|0
1625058280000|2021-06-30 13:04:40|942.8|942.3|942.8|942.3|942.8|942.3|942.7|942.3|0
1625058310000|2021-06-30 13:05:10|942.7|942.2|942|941.6|942.7|942.2|942|941.5|972
1625058320000|2021-06-30 13:05:20|942.1|941.7|941.9|941.3|942.4|941.7|941.7|941.3|5520
1625058340000|2021-06-30 13:05:40||941.2||941.2||941.2||941.2|0
1625058350000|2021-06-30 13:05:50||941.3||941.3||941.3||941.3|0
1625058360000|2021-06-30 13:06:00|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|266
1625058370000|2021-06-30 13:06:10|941.7|941.3|941.7|941.3|941.7|941.3|941.7|941.3|0
1625058390000|2021-06-30 13:06:30|941.8|941.4|942|941.6|942.2|941.6|941.8|941.4|140
1625058400000|2021-06-30 13:06:40|941.9||941.9||941.9||941.9||0
1625058410000|2021-06-30 13:06:50|942||941.9||942.2||941.9||0
1625058430000|2021-06-30 13:07:10|942|941.7|942|941.6|942|941.7|942|941.5|250
1625058450000|2021-06-30 13:07:30|942.2|941.7|942.4|942.1|942.6|942.1|942|941.7|1462
1625058460000|2021-06-30 13:07:40|942.3|942|942.6|942.2|942.8|942.6|942.3|941.9|5080
1625058470000|2021-06-30 13:07:50|942.7|942.1|942.7|942.3|942.8|942.6|942.7|942.1|699
1625058480000|2021-06-30 13:08:00|942.8|942.4|942.7|942.4|942.8|942.4|942.7|942.4|0
1625058500000|2021-06-30 13:08:20|942.8|942.5|942.8|942.5|942.8|942.5|942.8|942.5|0
1625058510000|2021-06-30 13:08:30|942.7|942.4|942.5|942|942.7|942.4|942.5|942|164
1625058520000|2021-06-30 13:08:40||942.2||942.2||942.2||942.2|0
1625058530000|2021-06-30 13:08:50|942.4|942.3|942.7|942.1|942.7|942.3|942.3|942|1712
1625058550000|2021-06-30 13:09:10|942.8||942.7||942.8||942.7||0
1625058560000|2021-06-30 13:09:20|942.8|942.3|942.7|942.3|942.8|942.4|942.7|942.3|1080
1625058590000|2021-06-30 13:09:50|942.6||942.5||942.6||942.4||1000
1625058600000|2021-06-30 13:10:00|942.4|942|941.8|941.3|942.4|942|941.8|941.2|1096
1625058610000|2021-06-30 13:10:10|941.2|941.1|941.6|941.1|941.8|941.1|941.2|940.9|5235
1625058620000|2021-06-30 13:10:20|941.5|941.2|941.3|940.7|941.5|941.2|941.3|940.5|77
1625058660000|2021-06-30 13:11:00|941.4|940.8|941.5|940.8|941.5|940.8|941.4|940.8|0
1625058670000|2021-06-30 13:11:10|||||||||50
1625058680000|2021-06-30 13:11:20|941.4|940.7|940.9|940.3|941.4|940.7|940.9|940.3|55
1625058690000|2021-06-30 13:11:30|940.3|940.1|940.6|940.1|940.8|940.3|940.3|940|4300
1625058710000|2021-06-30 13:11:50|940.7||940.8||940.8||940.7||0
1625058750000|2021-06-30 13:12:30|940.9|940.2|941|940.4|941.2|940.7|940.8|940.2|4745
1625058760000|2021-06-30 13:12:40|941.1|940.5|941|940.3|941.1|940.5|941|940.3|0
1625058770000|2021-06-30 13:12:50|940.9|940.4|940.6|940|940.9|940.4|940.6|940|2500
1625058780000|2021-06-30 13:13:00|940.5|939.9|940.5|940|940.5|940|940|939.8|4112
1625058840000|2021-06-30 13:14:00|940.7|940.1|941.2|940.5|941.2|940.5|940.7|940.1|522
1625058850000|2021-06-30 13:14:10|941.1||941.2||941.2||941.1||0
1625058870000|2021-06-30 13:14:30|941.3|940.6|941.7|941.1|941.7|941.1|941.3|940.6|600
1625058880000|2021-06-30 13:14:40|941.3|941.2|941.7|941.2|941.7|941.2|941.3|941.2|19
1625058900000|2021-06-30 13:15:00|941.8|941.3|942.2|941.6|942.2|941.6|941.8|941.3|695
1625058910000|2021-06-30 13:15:10|942.3|941.7|942.4|941.7|942.4|941.7|942.3|941.7|0
1625058920000|2021-06-30 13:15:20|942.5||942.5||942.5||942.5||0
1625058940000|2021-06-30 13:15:40|942.4||942.1||942.4||942.1||0
1625058950000|2021-06-30 13:15:50|942|941.5|941.7|941.3|942|941.5|941.7|941.3|1048
1625058960000|2021-06-30 13:16:00||941.4||941.4||941.4||941.4|0
1625058970000|2021-06-30 13:16:10|941.9|941.5|942.1|941.5|942.1|941.5|941.9|941.5|4
1625059010000|2021-06-30 13:16:50|942.3|941.6|942.5|942|942.5|942|942.3|941.6|452
1625059020000|2021-06-30 13:17:00||942.1||942.1||942.1||942.1|0
1625059040000|2021-06-30 13:17:20|942.4|941.9|942.3|941.8|942.4|942|942.1|941.7|1611
1625059050000|2021-06-30 13:17:30|942.4||942.4||942.4||942.4||0
1625059070000|2021-06-30 13:17:50|942.3|941.7|942|941.7|942.3|941.7|942|941.7|214
1625059100000|2021-06-30 13:18:20|942.1|941.8|942.1|941.5|942.3|941.8|942.1|941.5|160
1625059110000|2021-06-30 13:18:30|942.2||942.2||942.2||942.2||0
1625059120000|2021-06-30 13:18:40|942.3|941.6|942.2|941.5|942.3|941.7|942.1|941.4|6718
1625059130000|2021-06-30 13:18:50|942.1||942.2||942.2||942.1||0
1625059140000|2021-06-30 13:19:00|942.1||942.2||942.2||942.1||0
1625059150000|2021-06-30 13:19:10|942.3|941.7|942.4|941.9|942.4|941.9|942.3|941.7|0
1625059190000|2021-06-30 13:19:50|942.5|942|942.7|942.3|942.8|942.3|942.5|942|604
1625059200000|2021-06-30 13:20:00||942.2||942.2||942.2||942.2|0
1625059230000|2021-06-30 13:20:30|942.8||942.7||942.8||942.7||0
1625059250000|2021-06-30 13:20:50|942.8|942.3|942.9|942.6|942.9|942.6|942.7|942.3|547
1625059270000|2021-06-30 13:21:10|942.8|942.4|942.8|942.2|942.8|942.4|942.7|942.2|268
1625059280000|2021-06-30 13:21:20||942.3||942.3||942.3||942.3|0
1625059300000|2021-06-30 13:21:40|942.7|942.2|942.4|942|942.7|942.3|942.4|942|342
1625059310000|2021-06-30 13:21:50|942.3|941.9|942.2|941.5|942.3|941.9|942.1|941.5|1280
1625059320000|2021-06-30 13:22:00||941.6||941.7||941.7||941.6|0
1625059330000|2021-06-30 13:22:10|942.1|941.6|942|941.6|942.1|941.6|942|941.6|0
1625059350000|2021-06-30 13:22:30|942.1|941.7|942.3|941.7|942.3|941.7|942.1|941.7|350
1625059360000|2021-06-30 13:22:40||942||941.7||942||941.7|52
1625059380000|2021-06-30 13:23:00|942.2|941.6|942.1|941.6|942.2|941.6|942|941.6|80
1625059390000|2021-06-30 13:23:10|942|941.5|941.6|941.1|942|941.5|941.6|941.1|977
1625059410000|2021-06-30 13:23:30|941.1|941|941|940.5|941.1|941|941|940.5|1622
1625059420000|2021-06-30 13:23:40|940.9|940.4|940.5|940|940.9|940.4|940.5|940|0
1625059440000|2021-06-30 13:24:00|940.6|940.1|940.9|940.5|940.9|940.5|940.5|940|2200
1625059450000|2021-06-30 13:24:10|940.8|940.3|940.8|940.3|940.8|940.3|940.8|940.3|100
1625059460000|2021-06-30 13:24:20||940.1||940.1||940.1||940.1|0
1625059470000|2021-06-30 13:24:30|940.7|940.5|940.7|940.1|940.8|940.5|940.6|940.1|77
1625059480000|2021-06-30 13:24:40|940.8||940.7||940.8||940.7||0
1625059490000|2021-06-30 13:24:50|940.8||940.8||940.8||940.8||0
1625059500000|2021-06-30 13:25:00|940.9|940.2|941.1|940.7|941.1|940.7|940.9|940.2|368
1625059510000|2021-06-30 13:25:10|941.2|940.8|941.2|940.9|941.2|940.9|941.2|940.8|9579
1625059540000|2021-06-30 13:25:40|941.1|940.7|941|940.5|941.1|940.7|940.8|940.5|1114
1625059550000|2021-06-30 13:25:50|940.9|940.4|940.8|940.3|940.9|940.4|940.8|940.3|240
1625059560000|2021-06-30 13:26:00|940.7|940.2|940.7|940.1|940.7|940.2|940.7|940.1|0
1625059580000|2021-06-30 13:26:20||940.3||940.3||940.3||940.3|0
1625059610000|2021-06-30 13:26:50|940.6|940.1|940.6|940.1|940.7|940.2|940.4|940|1745
1625059620000|2021-06-30 13:27:00|940.7|940.2|940.7|940.2|940.7|940.2|940.7|940.2|0
1625059630000|2021-06-30 13:27:10|940.9|940.3|940.8|940.3|940.9|940.5|940.8|940.2|3716
1625059670000|2021-06-30 13:27:50|940.7|940.2|940.4|940|940.7|940.2|940.4|940|0
1625059690000|2021-06-30 13:28:10|940.3|939.8|940.5|940.1|940.5|940.2|940|939.7|3406
1625059700000|2021-06-30 13:28:20||940.2||940.2||940.2||940.2|1
1625059720000|2021-06-30 13:28:40|940.6|940.3|940.8|940.3|941.2|940.6|940.6|940.3|983
1625059730000|2021-06-30 13:28:50|940.9||941||941||940.9||0
1625059740000|2021-06-30 13:29:00|941.1|940.4|941.2|940.6|941.2|940.6|941.1|940.4|550
1625059760000|2021-06-30 13:29:20|941.1|940.5|941|940.5|941.1|940.5|941|940.5|360
1625059770000|2021-06-30 13:29:30|940.9|940.4|941|940.4|941|940.4|940.9|940.4|0
1625059780000|2021-06-30 13:29:40|940.9||941||941||940.9||0
1625059800000|2021-06-30 13:30:00|940.9|940.3|941.2|940.7|941.2|940.7|940.8|940.3|941
1625059810000|2021-06-30 13:30:10|941.4|940.8|943.7|943.2|943.8|943.2|941.4|940.8|2862
1625059820000|2021-06-30 13:30:20|943.6|943|943.3|942.9|943.6|943|943.3|942.8|86
1625059830000|2021-06-30 13:30:30|943.4|942.8|942.7|941.9|943.4|942.8|942.7|941.9|750
1625059840000|2021-06-30 13:30:40|942.6|941.8|942.4|941.9|942.6|941.9|942|941.7|2051
1625059850000|2021-06-30 13:30:50|942.5|942|943.3|942.5|943.3|942.5|942.5|942|0
1625059860000|2021-06-30 13:31:00|943.4|942.6|943.3|942.7|943.4|942.8|943.3|942.6|0
1625059870000|2021-06-30 13:31:10|943.4|942.8|943.6|943.1|943.6|943.1|943.4|942.8|0
1625059890000|2021-06-30 13:31:30|943.5|943|943.3|942.8|943.5|943|943.3|942.8|0
1625059900000|2021-06-30 13:31:40|943.4|942.9|943.6|943|943.6|943|943.4|942.9|0
1625059920000|2021-06-30 13:32:00||943.1||943.1||943.1||943.1|0
1625059930000|2021-06-30 13:32:10|943.5|942.9|943.4|942.9|943.5|942.9|943.4|942.8|0
1625059940000|2021-06-30 13:32:20||942.8||942.8||942.8||942.8|0
1625059950000|2021-06-30 13:32:30|943.3|942.7|942.7|941.9|943.3|942.7|942.7|941.9|830
1625059960000|2021-06-30 13:32:40|942.8|942|943.1|942.5|943.1|942.6|942.8|942|1436
1625059970000|2021-06-30 13:32:50||942.4||942.4||942.4||942.4|0
1625059990000|2021-06-30 13:33:10|943|942.3|942.7|942.1|943|942.3|942.7|942.1|207
1625060000000|2021-06-30 13:33:20|942.6|942|942.6|941.8|942.6|942|942.4|941.7|981
1625060010000|2021-06-30 13:33:30|942.7|941.9|943|942.5|943.1|942.5|942.7|941.9|1052
1625060020000|2021-06-30 13:33:40|943.1|942.4|942.7|942.1|943.1|942.4|942.7|942.1|513
1625060030000|2021-06-30 13:33:50|942.9|942.2|943|942.5|943.1|942.6|942.9|942.2|0
1625060040000|2021-06-30 13:34:00|942.9|942.3|942.7|942.2|942.9|942.3|942.7|942.2|284
1625060070000|2021-06-30 13:34:30|942.6|942|942.1|941.6|942.6|942|942.1|941.4|1724
1625060100000|2021-06-30 13:35:00||941.4||941.5||941.5||941.3|458
1625060110000|2021-06-30 13:35:10|942.2||942.3||942.3||942.2||0
1625060120000|2021-06-30 13:35:20|942.4||942.4||942.4||942.4||0
1625060140000|2021-06-30 13:35:40|942.3||942.2||942.3||942.2||0
1625060150000|2021-06-30 13:35:50|942.1|941.4|941.7|941.4|942.1|941.5|941.6|941.4|1225
1625060160000|2021-06-30 13:36:00|941.6|941.2|943.1|942.5|943.2|942.5|941.5|940.9|276
1625060170000|2021-06-30 13:36:10|943.2|942.4|943.2|942.5|943.2|942.5|943.1|942.4|0
1625060180000|2021-06-30 13:36:20|943.4|942.7|943.4|942.8|943.6|943|943.4|942.7|0
1625060190000|2021-06-30 13:36:30|943.3|942.7|943.9|943.3|943.9|943.3|943.3|942.5|115
1625060200000|2021-06-30 13:36:40||943.4||943.4||943.4||943.4|0
1625060210000|2021-06-30 13:36:50|943.8|943.2|943.2|942.6|943.8|943.4|943.2|942.5|699
1625060220000|2021-06-30 13:37:00|943.1|942.5|943.1|942.5|943.1|942.6|943.1|942.4|0
1625060230000|2021-06-30 13:37:10|943|942.4|942.8|942.1|943|942.4|942.8|942|198
1625060250000|2021-06-30 13:37:30|942.9|942.2|943.6|943.1|943.6|943.1|942.9|942.2|2188
1625060260000|2021-06-30 13:37:40|943.5|943|943.3|942.6|943.5|943|943.3|942.6|173
1625060270000|2021-06-30 13:37:50|943.4|942.7|943.5|942.9|943.6|943|943.4|942.7|550
1625060280000|2021-06-30 13:38:00|943.6|943|943.5|942.9|943.8|943.2|943.5|942.9|0
1625060290000|2021-06-30 13:38:10|943.6|943|943.4|942.9|943.8|943.2|943.4|942.9|1343
1625060300000|2021-06-30 13:38:20|943.5|943|943.5|942.9|943.6|943|943.5|942.9|0
1625060310000|2021-06-30 13:38:30|||||||||10
1625060320000|2021-06-30 13:38:40|||||||||100
1625060340000|2021-06-30 13:39:00|943.7|943|943.9|943.5|943.9|943.5|943.5|943|2929
1625060350000|2021-06-30 13:39:10|944|943.6|944.1|943.8|944.1|943.8|944|943.5|299
1625060360000|2021-06-30 13:39:20|944|944|943.9|943.6|944.1|944|943.8|943.3|2862
1625060370000|2021-06-30 13:39:30|943.8|943.4|943.8|943.3|943.9|943.5|943.7|943.3|84
1625060380000|2021-06-30 13:39:40|944|943.4|944|943.6|944|943.9|943.9|943.4|2400
1625060390000|2021-06-30 13:39:50|943.9|943.5|943.9|943.4|943.9|943.5|943.9|943.3|0
1625060400000|2021-06-30 13:40:00|944|943.5|944.1|943.6|944.1|943.6|944|943.5|0
1625060410000|2021-06-30 13:40:10|944.2|943.7|944.4|943.8|944.5|943.8|944|943.3|4338
1625060420000|2021-06-30 13:40:20|944.5|943.9|944.6|944.3|944.6|944.3|944.4|943.9|500
1625060430000|2021-06-30 13:40:30|944.5|944.4|945.1|944.6|945.4|944.8|944.5|944.3|4214
1625060440000|2021-06-30 13:40:40|945.4|944.7|945.5|944.9|945.8|945|945.4|944.7|1400
1625060450000|2021-06-30 13:40:50|945.8|945|945.7|945.2|945.8|945.2|945.7|945|661
1625060460000|2021-06-30 13:41:00||945.1||945.2||945.2||945.1|0
1625060480000|2021-06-30 13:41:20|945.6|945.1|945.5|945|945.6|945.1|945.5|945|148
1625060510000|2021-06-30 13:41:50|945.6|945.1|945.8|945.1|945.9|945.1|945.6|945.1|0
1625060550000|2021-06-30 13:42:30||945.2||945.2||945.2||945.2|0
1625060580000|2021-06-30 13:43:00|945.7|945.1|945|944.2|945.7|945.1|945|944.1|840
1625060590000|2021-06-30 13:43:10|944.9|944.4|944.8|944.2|944.9|944.5|944.8|944.1|253
1625060600000|2021-06-30 13:43:20|944.9||944.8||944.9||944.8||0
1625060610000|2021-06-30 13:43:30|944.9|944.3|944.7|944|945|944.4|944.7|943.9|1005
1625060620000|2021-06-30 13:43:40|944.8|944.1|945.1|944.6|945.1|944.6|944.7|944.1|850
1625060630000|2021-06-30 13:43:50|945.2|944.7|945.3|944.9|945.3|945|945.2|944.7|626
1625060650000|2021-06-30 13:44:10|945.2|944.7|945|944.6|945.2|944.7|945|944.3|638
1625060670000|2021-06-30 13:44:30|944.9|944.3|944.8|943.9|944.9|944.3|944.8|943.9|152
1625060680000|2021-06-30 13:44:40|944.7|944.5|944.6|943.9|944.7|944.5|944.6|943.9|7
1625060710000|2021-06-30 13:45:10|944.7|944.1|944.9|944.1|945|944.2|944.7|944.1|356
1625060720000|2021-06-30 13:45:20|944.8|944.2|944.8|944.3|944.8|944.3|944.7|944.2|0
1625060740000|2021-06-30 13:45:40|944.7|944.2|944.7|944.2|944.7|944.2|944.7|944.2|0
1625060760000|2021-06-30 13:46:00|944.6|944.1|944.5|943.6|944.6|944.1|944.5|943.5|540
1625060770000|2021-06-30 13:46:10|944.4|943.5|944.4|944.1|944.5|944.1|943.3|943.1|2600
1625060790000|2021-06-30 13:46:30|944.3|943.9|943.7|943|944.3|943.9|943.7|943|1085
1625060800000|2021-06-30 13:46:40|943.8|943.1|943.8|943.1|943.8|943.1|943.8|943.1|0
1625060810000|2021-06-30 13:46:50|943.7|942.9|943.5|942.9|943.7|942.9|943.5|942.9|0
1625060820000|2021-06-30 13:47:00|943.6|943.5|942.5|941.7|943.8|943.5|942.3|941.6|8441
1625060830000|2021-06-30 13:47:10|942.6|941.8|942.8|942.3|942.9|942.4|942.6|941.8|0
1625060850000|2021-06-30 13:47:30|941.7|941.6|941.9|941.3|942.8|941.7|941.4|940.7|23092
1625060860000|2021-06-30 13:47:40|942|941.4|941.7|941|942.1|941.5|941.6|940.9|254
1625060880000|2021-06-30 13:48:00|941.6|940.9|941.3|940.7|941.6|941|941.1|940.7|443
1625060890000|2021-06-30 13:48:10|941.4|940.8|942.2|941.7|942.3|941.7|941.4|940.8|818
1625060900000|2021-06-30 13:48:20|942.3|941.8|942.9|942.3|943|942.3|942.3|941.8|712
1625060920000|2021-06-30 13:48:40|943|942.4|943.4|942.8|943.5|942.9|943|942.4|904
1625060930000|2021-06-30 13:48:50|943.3|942.7|942.6|942.1|943.3|942.7|942.6|942.1|1402
1625060940000|2021-06-30 13:49:00|942.7|942.2|942.9|942.3|943|942.3|942.7|942.2|0
1625060950000|2021-06-30 13:49:10|943.1|942.4|943.4|942.8|943.6|942.8|943|942.4|750
1625060960000|2021-06-30 13:49:20|943.5|942.9|943.7|943|943.8|943.1|943.5|942.9|0
1625060970000|2021-06-30 13:49:30|943.8|943.1|944.2|943.5|944.3|943.7|943.8|943.1|3490
1625060980000|2021-06-30 13:49:40|944.1|943.6|943.5|942.8|944.1|943.6|943.3|942.7|1372
1625060990000|2021-06-30 13:49:50|943.6||943.6||943.6||943.6||0
1625061000000|2021-06-30 13:50:00|943.7|942.9|944.3|943.6|944.4|943.6|943.7|942.9|2172
1625061010000|2021-06-30 13:50:10|944.4||944.3||944.4||944.3||0
1625061020000|2021-06-30 13:50:20|944.4|943.7|944.5|944|944.6|944|944.4|943.7|500
1625061030000|2021-06-30 13:50:30|944.8|943.8|944.7|944|944.8|944|944.7|943.8|0
1625061040000|2021-06-30 13:50:40|944.8|944.1|944.8|944.5|944.8|944.5|944.8|944.1|419
1625061050000|2021-06-30 13:50:50|945|944.6|945.7|945.1|946|945.3|945|944.5|14925
1625061060000|2021-06-30 13:51:00|945.8|945.2|946.7|946.2|947.2|946.3|945.8|945.2|3436
1625061070000|2021-06-30 13:51:10|946.6|946.1|946.7|946|947|946.1|946.5|946|1821
1625061080000|2021-06-30 13:51:20|946.6||946.4||946.6||946.4||0
1625061100000|2021-06-30 13:51:40|946.3|945.9|945.9|945.1|946.3|945.9|945.8|944.9|1589
1625061110000|2021-06-30 13:51:50||945.3||945.3||945.3||945.3|0
1625061120000|2021-06-30 13:52:00||945.4||945.4||945.4||945.4|0
1625061130000|2021-06-30 13:52:10|946.1|945.3|946.5|945.7|946.6|945.9|946.1|945.3|184
1625061140000|2021-06-30 13:52:20|946.6|945.8|946.8|946.2|946.9|946.2|946.3|945.8|2636
1625061150000|2021-06-30 13:52:30|947|946.3|947|946.3|947.1|946.3|947|946.3|0
1625061160000|2021-06-30 13:52:40||946.2||946.2||946.2||946.2|0
1625061170000|2021-06-30 13:52:50|946.9|946.1|946.4|945.8|946.9|946.1|946.4|945.8|796
1625061180000|2021-06-30 13:53:00|946.3|945.7|946.5|945.8|946.6|945.8|946.2|945.5|546
1625061190000|2021-06-30 13:53:10|946.6||946.7||946.8||946.6||0
1625061200000|2021-06-30 13:53:20|946.8||946.8||946.8||946.8||0
1625061220000|2021-06-30 13:53:40|946.9|945.9|947.3|946.6|947.4|946.6|946.9|945.9|0
1625061230000|2021-06-30 13:53:50|947.2|946.5|947.1|946.3|947.2|946.5|947.1|946.3|406
1625061240000|2021-06-30 13:54:00|947|946.2|946.6|946.1|947|946.2|946.6|945.9|0
1625061250000|2021-06-30 13:54:10|946.7||946.5||946.8||946.5||0
1625061260000|2021-06-30 13:54:20|946.4|945.8|946.1|945.5|946.4|945.8|945.9|945.1|163
1625061270000|2021-06-30 13:54:30|946.2|945.6|946.3|945.6|946.3|945.6|946.2|945.6|0
1625061280000|2021-06-30 13:54:40|946.2|945.5|946|945.5|946.2|945.5|946|945.5|0
1625061290000|2021-06-30 13:54:50|945.9|945.4|946|945.3|946.1|945.4|945.9|945.3|200
1625061300000|2021-06-30 13:55:00|945.9||945.8||945.9||945.8||0
1625061310000|2021-06-30 13:55:10|945.9|945.4|945.9|945.4|946|945.4|945.9|945.3|0
1625061320000|2021-06-30 13:55:20|946|945.5|947.5|946.8|947.6|946.8|946|945.5|1987
1625061330000|2021-06-30 13:55:30|947.4|946.7|947.2|946.8|947.4|946.8|947.2|946.7|0
1625061340000|2021-06-30 13:55:40|947.1|946.7|947|946.7|947.1|946.7|947|946.7|77
1625061350000|2021-06-30 13:55:50|946.9|946.5|947|946.2|947.1|946.5|946.8|946.2|16
1625061360000|2021-06-30 13:56:00|947.1|946.3|947.1|946.4|947.2|946.4|947.1|946.3|0
1625061370000|2021-06-30 13:56:10|947.2|946.5|947.3|946.5|947.4|946.5|947.2|946.5|0
1625061380000|2021-06-30 13:56:20|947.2|946.7|947|946.4|947.2|946.7|946.9|946.4|1126
1625061390000|2021-06-30 13:56:30|946.9|946.5|947.5|946.9|947.6|946.9|946.9|946.4|4089
1625061400000|2021-06-30 13:56:40|947.6|947|947.7|947|947.8|947|947.6|947|0
1625061410000|2021-06-30 13:56:50|947.8|947.1|948.3|947.6|948.4|947.9|947.8|947.1|254
1625061420000|2021-06-30 13:57:00|948.4|947.8|948.6|948|948.7|948|948.4|947.8|0
1625061430000|2021-06-30 13:57:10|948.5|947.9|948.1|947.6|948.5|947.9|948.1|947.5|998
1625061440000|2021-06-30 13:57:20|948.2|947.7|948.1|947.6|948.3|947.7|948.1|947.6|750
1625061450000|2021-06-30 13:57:30|948|947.3|947.5|946.9|948|947.3|947.4|946.9|815
1625061460000|2021-06-30 13:57:40|947.6|947|947.7|947|947.8|947|947.5|946.9|0
1625061470000|2021-06-30 13:57:50||946.9||946.9||946.9||946.9|0
1625061480000|2021-06-30 13:58:00||947||947||947||947|0
1625061490000|2021-06-30 13:58:10||946.9||946.9||946.9||946.9|0
1625061500000|2021-06-30 13:58:20|947.6|946.7|947.5|946.6|947.6|946.7|947.5|946.5|245
1625061540000|2021-06-30 13:59:00|947.6||947.6||947.6||947.6||0
1625061550000|2021-06-30 13:59:10|947.5||947.5||947.5||947.5||0
1625061560000|2021-06-30 13:59:20|947.6|946.7|947.8|947|947.8|947|947.6|946.7|0
1625061570000|2021-06-30 13:59:30|948|947.1|948|947.4|948|947.4|947.9|947.1|0
1625061580000|2021-06-30 13:59:40|947.9|947.3|947.9|947.3|947.9|947.3|947.9|947.3|0
1625061590000|2021-06-30 13:59:50|947.8|947.1|947.7|947.1|947.8|947.1|947.7|947.1|304
1625061600000|2021-06-30 14:00:00|948|947.2|948.2|947.2|948.2|947.2|947.9|947.2|0
1625061610000|2021-06-30 14:00:10|948|947.1|947.5|946.8|948|947.1|947.5|946.7|580
1625061640000|2021-06-30 14:00:40|947.4|946.5|947.2|946.4|947.4|946.5|947.2|946.4|343
1625061650000|2021-06-30 14:00:50|946.9||946.8||946.9||946.8||0
1625061660000|2021-06-30 14:01:00|946.9||946.9||946.9||946.9||0
1625061670000|2021-06-30 14:01:10|946.8|946.1|946.5|945.8|946.8|946.1|946.5|945.7|536
1625061680000|2021-06-30 14:01:20|946.6|946.2|946.7|946|946.9|946.3|946.6|945.9|3171
1625061690000|2021-06-30 14:01:30||945.9||946||946||945.9|0
1625061700000|2021-06-30 14:01:40||945.9||945.9||945.9||945.9|0
1625061710000|2021-06-30 14:01:50||946||946||946||946|0
1625061720000|2021-06-30 14:02:00|946.2|945.9|946.6|946.3|947|946.9|946.2|945.9|1992
1625061730000|2021-06-30 14:02:10|946.5|946.2|947|946.4|947|946.4|946.4|945.9|1346
1625061740000|2021-06-30 14:02:20|947.1|946.5|947.3|946.8|947.4|946.8|947.1|946.5|586
1625061750000|2021-06-30 14:02:30|947.4|946.9|946.5|945.9|947.5|947.3|946.5|945.9|2243
1625061760000|2021-06-30 14:02:40|946.6|946|946.1|945.7|946.6|946|946.1|945.6|2571
1625061770000|2021-06-30 14:02:50|946|945.6|946.1|945.5|946.6|945.9|945.9|945.3|1108
1625061780000|2021-06-30 14:03:00|946|945.4|946|945.4|946|945.4|946|945.3|0
1625061790000|2021-06-30 14:03:10||945.3||945.3||945.4||945.3|0
1625061800000|2021-06-30 14:03:20|945.9|945.2|945.9|945.5|945.9|945.5|945.6|945|0
1625061810000|2021-06-30 14:03:30||945.4||945.4||945.4||945.3|0
1625061830000|2021-06-30 14:03:50|945.8|945.2|945.7|945.1|945.8|945.2|945.4|945|473
1625061840000|2021-06-30 14:04:00||945||945||945||945|0
1625061850000|2021-06-30 14:04:10|945.6|944.8|945.2|944.6|945.6|944.8|945|944.3|50
1625061860000|2021-06-30 14:04:20|945.3|944.7|944.9|944.5|945.4|944.8|944.9|944.5|4070
1625061870000|2021-06-30 14:04:30|944.8|944.2|944.1|943.6|944.8|944.2|944.1|943.5|904
1625061880000|2021-06-30 14:04:40|944|943.4|944|943.6|944|943.6|944|943.3|0
1625061890000|2021-06-30 14:04:50|944.1|943.7|944.2|943.6|944.3|943.8|944.1|943.6|2459
1625061900000|2021-06-30 14:05:00|944.3|943.7|944.6|944|944.7|944.2|944.3|943.7|2220
1625061910000|2021-06-30 14:05:10|944.5|943.9|944.4|943.9|944.5|943.9|944.4|943.9|0
1625061920000|2021-06-30 14:05:20|944.5|944|944.6|944.1|944.7|944.1|944.5|944|0
1625061930000|2021-06-30 14:05:30|944.7|944.2|944.8|944.2|944.9|944.2|944.7|944.2|0
1625061940000|2021-06-30 14:05:40|944.9|944.3|945.4|944.9|945.5|944.9|944.9|944.3|1886
1625061950000|2021-06-30 14:05:50|945.3|944.8|945.3|944.6|945.4|944.8|945|944.5|1198
1625061960000|2021-06-30 14:06:00|945.4|944.7|945.9|945.2|946|945.2|945.4|944.7|0
1625061970000|2021-06-30 14:06:10|946||946||946||946||0
1625061980000|2021-06-30 14:06:20|946.1|945.3|946.1|945.4|946.2|945.4|946.1|945.3|0
1625061990000|2021-06-30 14:06:30||945.3||945.3||945.3||945.3|0
1625062010000|2021-06-30 14:06:50||945.4||945.4||945.4||945.4|0
1625062020000|2021-06-30 14:07:00|946.2|945.5|946.2|945.5|946.3|945.5|946.2|945.5|0
1625062030000|2021-06-30 14:07:10|946.1|945.4|946.3|946|946.8|946.3|945.5|945.3|5904
1625062040000|2021-06-30 14:07:20|946.2|945.8|946.1|946|946.2|946|946.1|945.8|450
1625062070000|2021-06-30 14:07:50|946.4|946.1|946.3|946|946.6|946.1|946.3|946|164
1625062080000|2021-06-30 14:08:00|946.2|945.8|945.7|945.1|946.2|945.8|945.7|945.1|220
1625062090000|2021-06-30 14:08:10|945.6|945|946.4|945.8|946.4|945.8|945.4|944.9|126
1625062100000|2021-06-30 14:08:20|946.3|945.9|946.7|946.2|946.8|946.2|946.3|945.9|0
1625062110000|2021-06-30 14:08:30|946.8||946.9||947||946.8||0
1625062120000|2021-06-30 14:08:40|947|946.3|947.1|946.5|947.1|946.5|947|946.3|0
1625062130000|2021-06-30 14:08:50|947.2|946.6|946.9|946.3|947.2|946.7|946.9|946.3|600
1625062140000|2021-06-30 14:09:00|947|946.4|947.2|946.6|947.2|946.6|947|946.4|0
1625062150000|2021-06-30 14:09:10|947.4|946.7|947.5|947|947.6|947.2|947.2|946.7|3472
1625062160000|2021-06-30 14:09:20|947.6|947.1|947.3|946.7|947.6|947.1|947.3|946.7|576
1625062170000|2021-06-30 14:09:30|947.2|947|947.1|946.6|947.4|947|947.1|946.5|28
1625062180000|2021-06-30 14:09:40|947|946.7|947.1|946.6|947.1|946.7|947|946.5|418
1625062200000|2021-06-30 14:10:00|947|946.5|947.4|946.8|947.4|946.8|947|946.5|0
1625062210000|2021-06-30 14:10:10|947.5|946.9|947.7|947.2|947.8|947.2|947.5|946.9|0
1625062220000|2021-06-30 14:10:20|947.8|947.3|947.9|947.6|947.9|947.6|947.8|947.3|190
1625062240000|2021-06-30 14:10:40|947.8|947.4|947.4|946.9|947.8|947.4|947.3|946.7|1107
1625062250000|2021-06-30 14:10:50|947.5|947|947.7|947.2|947.8|947.2|947.5|947|0
1625062260000|2021-06-30 14:11:00|947.6|946.9|947.4|947.2|947.6|947.2|947.3|946.8|373
1625062270000|2021-06-30 14:11:10|947.5|947.3|947.9|947.6|947.9|947.6|947.5|947.3|1012
1625062280000|2021-06-30 14:11:20|948|947.7|948|947.7|948|947.7|948|947.7|1000
1625062290000|2021-06-30 14:11:30|947.9|947.6|947.9|947.3|948|947.6|947.9|947.3|858
1625062300000|2021-06-30 14:11:40||947.4||947.4||947.4||947.3|0
1625062310000|2021-06-30 14:11:50||947.3||947.4||947.4||947.3|0
1625062340000|2021-06-30 14:12:20|948|947.5|948|947.6|948|947.6|948|947.5|0
1625062350000|2021-06-30 14:12:30|948.1|947.7|948.6|948.1|948.8|948.1|948.1|947.7|1001
1625062360000|2021-06-30 14:12:40|948.7|948.2|949|948.6|949|948.6|948.7|948.2|253
1625062370000|2021-06-30 14:12:50|948.9|948.5|948.9|948.5|949|948.6|948.7|948.4|1800
1625062380000|2021-06-30 14:13:00|949|948.6|949.1|948.5|949.2|948.7|949|948.5|5143
1625062400000|2021-06-30 14:13:20|949|948.4|949.2|948.6|949.2|948.6|948.5|947.9|5193
1625062410000|2021-06-30 14:13:30|949.1|948.7|949.1|948.4|949.1|948.8|949.1|948.4|0
1625062420000|2021-06-30 14:13:40||948.5||948.5||948.5||948.5|0
1625062430000|2021-06-30 14:13:50|949.2||949||949.2||949||0
1625062440000|2021-06-30 14:14:00|948.9|948.4|949|948.5|949|948.5|948.3|947.9|10413
1625062450000|2021-06-30 14:14:10|949.1|948.6|949.3|949|949.6|949.1|949.1|948.5|2572
1625062460000|2021-06-30 14:14:20|949.4|948.9|949.5|949.2|949.6|949.2|949.4|948.9|0
1625062470000|2021-06-30 14:14:30|949.4|948.9|949.1|948.6|949.4|948.9|949.1|948.6|1128
1625062480000|2021-06-30 14:14:40|949|948.5|949|948.5|949.1|948.6|949|948.3|0
1625062490000|2021-06-30 14:14:50|948.9|948.4|948.8|948.2|948.9|948.4|948.7|948.1|0
1625062500000|2021-06-30 14:15:00|948.7|948|948.6|948.1|948.7|948.1|948.6|948|0
1625062510000|2021-06-30 14:15:10|948.5|948|948.5|947.9|948.6|948.1|948.5|947.9|582
1625062520000|2021-06-30 14:15:20|948.6|948|948.7|948.2|948.7|948.3|948.4|948|1184
1625062530000|2021-06-30 14:15:30|948.6|948.1|948.6|948.2|948.6|948.2|948.5|948|374
1625062540000|2021-06-30 14:15:40|948.5|948|948.6|948.1|948.7|948.1|948.5|948|0
1625062550000|2021-06-30 14:15:50|948.5|948|947.8|947.3|948.5|948|947.8|947.1|901
1625062560000|2021-06-30 14:16:00|947.7|947.2|947.7|947|947.7|947.2|947.7|946.9|0
1625062570000|2021-06-30 14:16:10|947.6|947.6|947.5|947|947.6|947.6|947.4|946.9|2208
1625062580000|2021-06-30 14:16:20|947.6|947.1|947.5|946.9|947.8|947.2|947.5|946.9|110
1625062590000|2021-06-30 14:16:30|947.6|947|947.9|947.4|947.9|947.4|947.6|947|50
1625062600000|2021-06-30 14:16:40|948|947.5|948.1|947.6|948.1|947.7|948|947.5|0
1625062610000|2021-06-30 14:16:50|948.2|947.7|948.1|947.7|948.4|947.8|948.1|947.7|0
1625062620000|2021-06-30 14:17:00|948.2|947.8|948.3|947.8|948.3|947.8|948.2|947.8|0
1625062630000|2021-06-30 14:17:10|948.2|947.7|948.3|947.8|948.3|947.8|948.1|947.7|0
1625062640000|2021-06-30 14:17:20|948.2|947.7|947.7|947.2|948.2|947.7|947.6|947.1|1097
1625062650000|2021-06-30 14:17:30|947.8||947.8||947.9||947.7||0
1625062660000|2021-06-30 14:17:40|947.7|947.1|947.7|947.2|947.7|947.2|947.6|947.1|1000
1625062670000|2021-06-30 14:17:50|947.8||947.7||947.8||947.7||0
1625062680000|2021-06-30 14:18:00|947.6|947.1|947.3|946.8|947.6|947.1|947.3|946.8|2159
1625062690000|2021-06-30 14:18:10|947.2|946.5|946.9|946.4|947.2|946.5|946.8|946.3|444
1625062700000|2021-06-30 14:18:20|947|946.5|947.1|946.6|947.1|946.7|947|946.5|671
1625062710000|2021-06-30 14:18:30|947.2|946.7|947.4|947|947.4|947|947.2|946.7|0
1625062720000|2021-06-30 14:18:40|947.3|946.8|947|946.5|947.3|946.8|947|946.3|891
1625062760000|2021-06-30 14:19:20|946.9|946.3|946.8|946.3|946.9|946.3|946.8|946.3|798
1625062770000|2021-06-30 14:19:30||946.4||946.4||946.4||946.4|0
1625062790000|2021-06-30 14:19:50|946.6||946.5||946.6||946.5||0
1625062800000|2021-06-30 14:20:00|946.4|946.3|946.1|945.6|946.6|946.3|946.1|945.5|3463
1625062810000|2021-06-30 14:20:10|946|945.7|946|945.8|946|945.8|946|945.6|0
1625062820000|2021-06-30 14:20:20|945.9|945.6|946|945.6|946|945.6|945.9|945.3|848
1625062840000|2021-06-30 14:20:40|946.2|945.7|946.6|946.1|946.6|946.1|946.2|945.7|20
1625062850000|2021-06-30 14:20:50|946.5|946.2|946.8|946.5|946.8|946.5|946.5|946.1|1713
1625062860000|2021-06-30 14:21:00|947|946.6|947|946.5|947.3|946.8|946.7|946.3|636
1625062870000|2021-06-30 14:21:10|946.9|946.6|946.9|946.5|947|946.6|946.8|946.4|800
1625062880000|2021-06-30 14:21:20|947|946.6|947.3|946.8|947.3|946.8|947|946.6|169
1625062890000|2021-06-30 14:21:30|947.4|946.9|947|946.5|947.5|947|947|946.4|1994
1625062910000|2021-06-30 14:21:50|946.9|946.3|946.8|946.3|946.9|946.3|946.8|946.1|0
1625062920000|2021-06-30 14:22:00|946.9|946.4|947.2|946.6|947.2|946.6|946.9|946.4|227
1625062930000|2021-06-30 14:22:10|947.3|946.7|947.6|946.9|947.6|946.9|947.3|946.7|0
1625062940000|2021-06-30 14:22:20|947.7|947.1|947.4|946.7|947.8|947.4|947.3|946.7|320
1625062950000|2021-06-30 14:22:30||946.8||946.8||946.8||946.8|0
1625062960000|2021-06-30 14:22:40|947.3|946.9|947.3|946.8|947.3|946.9|947.2|946.8|131
1625062970000|2021-06-30 14:22:50|947.4|946.9|947.3|946.7|947.7|947.5|947.3|946.7|3000
1625062980000|2021-06-30 14:23:00|947.4||947.4||947.4||947.3||0
1625062990000|2021-06-30 14:23:10|947.5|946.9|947.5|947.1|947.5|947.1|947.5|946.9|0
1625063000000|2021-06-30 14:23:20|947.4|947|947.4|946.9|947.4|947|947.3|946.9|1062
1625063010000|2021-06-30 14:23:30|||||||||300
1625063020000|2021-06-30 14:23:40|947.3|946.8|947.3|946.8|947.3|946.8|947.3|946.8|1000
1625063030000|2021-06-30 14:23:50|947.2|946.6|946.6|946|947.2|946.6|946.6|945.9|530
1625063040000|2021-06-30 14:24:00|946.7|946.1|946.9|946.3|946.9|946.3|946.7|946.1|655
1625063050000|2021-06-30 14:24:10|947|946.6|947.2|946.7|947.2|946.8|947|946.5|0
1625063060000|2021-06-30 14:24:20|947.3|946.6|947.6|947|947.6|947|947.3|946.6|0
1625063080000|2021-06-30 14:24:40|947.8|947.1|947.5|946.9|948|947.5|947.5|946.9|4597
1625063090000|2021-06-30 14:24:50|947.6||947.5||947.6||947.5||0
1625063100000|2021-06-30 14:25:00|947.6||947.5||947.6||947.5||0
1625063110000|2021-06-30 14:25:10|947.4|946.8|946.8|946.1|947.4|946.8|946.8|946.1|1130
1625063130000|2021-06-30 14:25:30||946.3||946.3||946.3||946.3|0
1625063140000|2021-06-30 14:25:40|946.7|946.1|946.5|946.1|946.7|946.1|946.5|946|274
1625063150000|2021-06-30 14:25:50|946.4|945.9|946.4|945.8|946.4|945.9|946.4|945.7|7
1625063160000|2021-06-30 14:26:00|946.5|945.7|946.5|945.9|946.5|945.9|946.5|945.7|0
1625063170000|2021-06-30 14:26:10||946||946||946||946|0
1625063190000|2021-06-30 14:26:30|946.6|946.1|946.7|946.4|946.9|946.4|946.6|946.1|193
1625063200000|2021-06-30 14:26:40|946.9|946.5|946.8|946.3|947.1|946.7|946.8|946.3|436
1625063210000|2021-06-30 14:26:50|946.7|946.2|946.5|945.9|946.7|946.2|946.5|945.9|0
1625063220000|2021-06-30 14:27:00|946.4|945.8|946.3|945.7|946.4|945.8|946.3|945.7|0
1625063230000|2021-06-30 14:27:10|946.5|945.8|947|946.3|947|946.3|946.5|945.8|5000
1625063240000|2021-06-30 14:27:20|947.1|946.4|947.2|946.6|947.2|946.6|947.1|946.4|0
1625063250000|2021-06-30 14:27:30|947.3|946.7|947.6|947.2|947.7|947.2|947.3|946.7|0
1625063260000|2021-06-30 14:27:40|947|946.9|947.7|947.5|947.8|947.5|947|946.8|10052
1625063270000|2021-06-30 14:27:50|947.8|947.6|948|947.4|948.2|947.7|947.6|947.3|4743
1625063280000|2021-06-30 14:28:00||947.3||947.4||947.4||947.3|0
1625063300000|2021-06-30 14:28:20|947.2|947.1|947.8|947.3|948|947.4|947.2|947|10500
1625063390000|2021-06-30 14:29:50||947.4||947.3||947.4||947.3|150
1625063400000|2021-06-30 14:30:00|947.7|947.1|947.4|946.8|947.7|947.1|946.6|946.2|2724
1625063410000|2021-06-30 14:30:10|947.5|946.9|947.4|946.7|947.5|946.9|947.4|946.7|1000
1625063420000|2021-06-30 14:30:20||946.8||946.9||946.9||946.8|0
1625063430000|2021-06-30 14:30:30|947.3|946.7|947.4|947|947.4|947|947.2|946.5|3000
1625063450000|2021-06-30 14:30:50|947.5|947.1|947.5|947|947.6|947.1|947.5|947|1910
1625063460000|2021-06-30 14:31:00|947.4|946.8|947.2|946.5|947.4|946.8|947.2|946.5|296
1625063470000|2021-06-30 14:31:10|947.1||947.1||947.2||947.1||183
1625063480000|2021-06-30 14:31:20|947.3|946.9|947.5|946.9|947.5|947|947.3|946.9|79
1625063490000|2021-06-30 14:31:30|947.4||947.4||947.4||947.4||0
1625063500000|2021-06-30 14:31:40|947.5|947|947.5|947|947.5|947|947.5|947|0
1625063510000|2021-06-30 14:31:50|947.6|947.1|947.6|947.1|947.6|947.1|947.6|947.1|0
1625063520000|2021-06-30 14:32:00|947.7|947.2|947.7|947.5|948.1|947.7|947.7|947.2|261
1625063530000|2021-06-30 14:32:10|947.8|947.6|948|947.6|948|947.6|947.8|947.6|0
1625063550000|2021-06-30 14:32:30|948.1|947.7|948.3|947.9|948.4|947.9|948.1|947.7|0
1625063560000|2021-06-30 14:32:40|948.4|948|948.4|947.9|948.8|948.2|948.4|947.9|590
1625063570000|2021-06-30 14:32:50|948.5|948|948.6|948.1|948.6|948.1|948.5|948|0
1625063580000|2021-06-30 14:33:00||948.3||948.3||948.3||948.3|0
1625063590000|2021-06-30 14:33:10|948.8|948.4|949.4|948.9|949.4|948.9|948.8|948.3|639
1625063600000|2021-06-30 14:33:20|949.3|948.8|948.9|948.4|949.3|948.8|948.9|948.4|509
1625063610000|2021-06-30 14:33:30|949|948.5|949|948.5|949|948.5|949|948.5|0
1625063620000|2021-06-30 14:33:40|948.9|948.4|949|948.4|949|948.4|948.9|948.4|533
1625063630000|2021-06-30 14:33:50|948.9||948.9||948.9||948.9||0
1625063640000|2021-06-30 14:34:00|949|948.5|949.5|949|949.6|949|949|948.5|420
1625063660000|2021-06-30 14:34:20|949.6|949.1|949.6|949.1|949.6|949.1|949.6|949.1|0
1625063670000|2021-06-30 14:34:30|949.7|949.2|950.3|950|950.3|950.1|949.7|949.2|987
1625063720000|2021-06-30 14:35:20|950.2|949.8|950.8|950.4|951|950.4|950.1|949.7|1490
1625063730000|2021-06-30 14:35:30|950.9|949.9|950.7|950.4|950.9|950.4|950|949.9|7537
1625063740000|2021-06-30 14:35:40|950.8||950.8||950.8||950.8||0
1625063750000|2021-06-30 14:35:50|950.7|950.1|950.8|950.5|950.8|950.5|950.6|950.1|719
1625063760000|2021-06-30 14:36:00|950.9|950.6|951|950.7|951|950.7|950.9|950.6|1385
1625063770000|2021-06-30 14:36:10|951.1|950.8|951.5|951.1|951.6|951.1|951.1|950.8|1439
1625063790000|2021-06-30 14:36:30|951.4|951.2|951.1|950.7|951.4|951.2|950.9|950.4|1691
1625063800000|2021-06-30 14:36:40|951.2|950.8|951.5|951|951.5|951|951.2|950.6|424
1625063810000|2021-06-30 14:36:50|951.4|950.9|951.1|950.6|951.4|950.9|950.9|950.4|587
1625063820000|2021-06-30 14:37:00|951.2|950.7|951.8|951.4|951.9|951.4|951.1|950.7|283
1625063830000|2021-06-30 14:37:10|951.7|951.2|951|950.5|951.7|951.2|950.6|950.1|1904
1625063840000|2021-06-30 14:37:20||950.4||950.4||950.4||950.4|0
1625063850000|2021-06-30 14:37:30|951.1|950.5|951.2|950.6|951.2|950.6|951.1|950.5|800
1625063860000|2021-06-30 14:37:40|951.1|950.5|950.9|950.3|951.1|950.6|950.9|950.3|800
1625063880000|2021-06-30 14:38:00|950.8|950.4|950.8|950.4|950.9|950.5|950.8|950.4|22
1625063890000|2021-06-30 14:38:10|950.9|950.5|950.9|950.4|950.9|950.5|950.9|950.4|92
1625063900000|2021-06-30 14:38:20|951|950.5|951.2|950.8|951.2|950.8|950.9|950.5|1554
1625063910000|2021-06-30 14:38:30|951.1|950.7|950.8|950.1|951.1|950.7|950.8|950|519
1625063930000|2021-06-30 14:38:50||950||950||950||949.9|0
1625063940000|2021-06-30 14:39:00|950.7|949.8|950.5|949.8|950.7|949.8|950.5|949.7|361
1625063950000|2021-06-30 14:39:10|950.6|949.9|950.3|949.7|950.6|949.9|950.3|949.7|8
1625063970000|2021-06-30 14:39:30|950.2|949.6|950.3|950|950.3|950|950.2|949.5|1760
1625063980000|2021-06-30 14:39:40|950.4||950.6||950.6||950.4||0
1625064000000|2021-06-30 14:40:00|950.7|950.1|950.8|950.4|950.8|950.4|950.7|950.1|856
1625064010000|2021-06-30 14:40:10|950.9||950.9||950.9||950.9||0
1625064020000|2021-06-30 14:40:20|||||||||129
1625064030000|2021-06-30 14:40:30|950.8|950.3|950.2|949.7|950.8|950.3|950.2|949.7|951
1625064040000|2021-06-30 14:40:40|950.1|949.6|950.1|949.5|950.1|949.6|950.1|949.5|0
1625064060000|2021-06-30 14:41:00|950|949.3|949.2|948.5|950|949.3|949.2|948.5|1274
1625064080000|2021-06-30 14:41:20|949.1|948.4|948.8|948.4|949.1|948.5|948.8|948.4|271
1625064090000|2021-06-30 14:41:30|948.7|948.1|948.4|947.9|948.7|948.3|948.4|947.7|2353
1625064100000|2021-06-30 14:41:40|948.5|948|948.6|948.1|948.6|948.1|948.5|948|0
1625064110000|2021-06-30 14:41:50|948.7||948.7||948.7||948.7||0
1625064120000|2021-06-30 14:42:00|948.6|948|948.2|947.8|948.6|948|948.2|947.5|23
1625064130000|2021-06-30 14:42:10|948.3|947.9|948.5|948.1|948.5|948.1|948|947.6|4772
1625064140000|2021-06-30 14:42:20|948.7|948.2|949.3|948.7|949.3|948.7|948.7|948.2|486
1625064150000|2021-06-30 14:42:30|949.4||949.3||949.4||949.3||0
1625064160000|2021-06-30 14:42:40|949.4|948.9|949.5|949|949.5|949|949.4|948.9|0
1625064170000|2021-06-30 14:42:50|949.6|949.1|949.8|949.1|949.8|949.1|949.6|949.1|0
1625064190000|2021-06-30 14:43:10|949.9|949.3|950|949.5|950|949.5|949.9|949.3|0
1625064200000|2021-06-30 14:43:20|949.8|949.4|949.4|948.7|949.8|949.4|949.4|948.7|1670
1625064240000|2021-06-30 14:44:00|949.3||949.3||949.3||949.3||0
1625064250000|2021-06-30 14:44:10|949.2||949.3||949.3||949.2||0
1625064260000|2021-06-30 14:44:20|948.7|948.6|949.1|948.6|949.2|948.7|948.7|948.3|6402
1625064270000|2021-06-30 14:44:30||948.7||948.7||948.7||948.6|0
1625064280000|2021-06-30 14:44:40|949|948.6|948.8|948.2|949|948.6|948.8|948.2|564
1625064290000|2021-06-30 14:44:50|948.7|948.1|948.6|948.3|948.7|948.3|948.6|948|0
1625064300000|2021-06-30 14:45:00|948.7|948.1|948.8|948.5|948.9|948.6|948.7|948.1|310
1625064310000|2021-06-30 14:45:10|948.9|948.3|948.9|948.6|948.9|948.7|948.9|948.3|37
1625064320000|2021-06-30 14:45:20|949.1|948.5|949.2|948.8|949.2|948.8|949.1|948.3|67
1625064330000|2021-06-30 14:45:30|949.1|948.7|948.9|948.6|949.2|948.7|948.9|948.3|229
1625064340000|2021-06-30 14:45:40|949|948.7|949.3|948.9|949.3|949.1|949|948.6|846
1625064350000|2021-06-30 14:45:50|949.4|948.8|949.2|948.9|949.4|948.9|949.2|948.7|0
1625064360000|2021-06-30 14:46:00|949.3||949.2||949.3||949.2||0
1625064370000|2021-06-30 14:46:10|949.3||949.2||949.3||949.2||0
1625064380000|2021-06-30 14:46:20|949.3|948.7|948.8|948.3|949.3|948.7|948.8|948.3|589
1625064390000|2021-06-30 14:46:30|949|948.4|949|948.4|949|948.5|949|948.4|0
1625064400000|2021-06-30 14:46:40|948.9||948.9||948.9||948.9||0
1625064410000|2021-06-30 14:46:50|949|948.9|948.9|948.5|949|948.9|948.9|948.4|3000
1625064420000|2021-06-30 14:47:00|948.8|948.6|948.8|948.6|948.8|948.6|948.8|948.4|0
1625064430000|2021-06-30 14:47:10|948.9|948.7|949.9|949.6|950|949.7|948.9|948.7|5056
1625064440000|2021-06-30 14:47:20|949.8|949.5|950.3|950|950.4|950|949.7|949.5|1718
1625064450000|2021-06-30 14:47:30|950.2|949.9|950.1|949.7|950.2|949.9|950.1|949.6|0
1625064460000|2021-06-30 14:47:40|950|949.6|949.9|949.5|950|949.6|949.9|949.5|767
1625064470000|2021-06-30 14:47:50||949.6||949.6||949.6||949.6|0
1625064480000|2021-06-30 14:48:00|950.1|949.7|950.2|949.7|950.2|949.7|950.1|949.7|0
1625064490000|2021-06-30 14:48:10|950.3|949.8|950.3|949.9|950.3|949.9|950.3|949.8|0
1625064500000|2021-06-30 14:48:20|950.2|949.8|950.1|949.6|950.2|950|950|949.6|3890
1625064510000|2021-06-30 14:48:30|950|949.7|950|949.6|950|949.7|949.7|949.2|352
1625064520000|2021-06-30 14:48:40|949.9|949.5|950.2|949.5|950.2|949.5|949.8|949.4|942
1625064530000|2021-06-30 14:48:50|950.3|949.6|951.5|951.1|951.6|951.2|950.3|949.6|5230
1625064540000|2021-06-30 14:49:00|951.6|951.2|952|951.8|952|951.8|951.6|951.2|0
1625064550000|2021-06-30 14:49:10|951.9|951.6|951.7|951.2|951.9|951.6|951.7|951.2|750
1625064560000|2021-06-30 14:49:20||951.1||951||951.1||951|0
1625064570000|2021-06-30 14:49:30||951.1||951.2||951.2||951.1|8
1625064580000|2021-06-30 14:49:40|951.8||951.9||951.9||951.8||0
1625064590000|2021-06-30 14:49:50||951.3||951.3||951.3||951.3|0
1625064600000|2021-06-30 14:50:00|952|951.5|952.7|952.2|952.8|952.2|952|951.5|5000
1625064610000|2021-06-30 14:50:10|952.6|952.3|952.4|951.9|952.6|952.3|952.1|951.9|2132
1625064620000|2021-06-30 14:50:20|952.3|951.7|952.2|951.6|952.3|951.7|952|951.3|430
1625064630000|2021-06-30 14:50:30|952.1|951.5|951.9|951.4|952.1|951.5|951.8|951|609
1625064640000|2021-06-30 14:50:40||951.3||951.3||951.3||951.3|0
1625064650000|2021-06-30 14:50:50|952|951.4|951.4|951.1|952.2|951.5|951.4|951|5650
1625064660000|2021-06-30 14:51:00|951.3|950.9|951.3|950.9|951.3|950.9|951.2|950.6|979
1625064670000|2021-06-30 14:51:10|951.4|950.7|951.2|950.6|951.4|950.7|951.2|950.6|0
1625064690000|2021-06-30 14:51:30|951.3||951.2||951.3||951.2||110
1625064700000|2021-06-30 14:51:40|951.3||951.3||951.4||951.3||0
1625064710000|2021-06-30 14:51:50|951.4||951.3||951.4||951.3||0
1625064720000|2021-06-30 14:52:00|951||951||951||951||0
1625064730000|2021-06-30 14:52:10|951.1||951.4||951.4||951.1||110
1625064740000|2021-06-30 14:52:20|951.3||951.2||951.3||951.2||0
1625064750000|2021-06-30 14:52:30|951.1|950.4|950.9|950.3|951.1|950.4|950.9|950.1|180
1625064760000|2021-06-30 14:52:40|951|950.2|951|950.3|951|950.3|951|950.2|323
1625064770000|2021-06-30 14:52:50|950.9||950.9||950.9||950.9||0
1625064780000|2021-06-30 14:53:00|951|950.4|950.4|950|951|950.4|950.4|950|275
1625064790000|2021-06-30 14:53:10|950.5|950.1|950.6|950.3|950.8|950.3|950.5|950.1|0
1625064810000|2021-06-30 14:53:30|950.5|950.1|950.6|950|950.6|950.1|950.3|949.7|1057
1625064830000|2021-06-30 14:53:50|950.5|949.9|950|949.5|950.5|949.9|950|949.3|816
1625064840000|2021-06-30 14:54:00|950.1|949.4|950.3|949.8|950.3|949.8|950.1|949.4|0
1625064850000|2021-06-30 14:54:10|950.5|949.9|950.6|950.2|950.6|950.2|950.5|949.9|40
1625064860000|2021-06-30 14:54:20|950.5|950.1|950.5|950.1|950.6|950.2|950.4|949.8|269
1625064870000|2021-06-30 14:54:30|950.4|949.9|950.4|949.9|950.4|949.9|950.1|949.5|433
1625064880000|2021-06-30 14:54:40|950.5|950|950.6|950.2|950.6|950.2|950.5|950|0
1625064890000|2021-06-30 14:54:50|950.7|950.3|951.3|950.7|951.3|950.8|950.7|950.3|236
1625064900000|2021-06-30 14:55:00|951.2|950.6|951.2|950.6|951.2|950.7|951.2|950.6|0
1625064910000|2021-06-30 14:55:10|951.1|950.5|950.6|950.1|951.1|950.5|950.5|950|148
1625064920000|2021-06-30 14:55:20|950.7||950.8||950.8||950.7||0
1625064930000|2021-06-30 14:55:30|950.7|950|950.4|950|950.7|950.1|950.4|950|2385
1625064940000|2021-06-30 14:55:40|950.5|950.1|950.5|950.1|950.5|950.1|950.5|950.1|0
1625064960000|2021-06-30 14:56:00|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|0
1625064970000|2021-06-30 14:56:10|950.6|950.3|950.7|950.4|950.8|950.4|950.6|950.3|134
1625064980000|2021-06-30 14:56:20|950.8|950.5|951.2|950.8|951.2|950.8|950.8|950.5|0
1625064990000|2021-06-30 14:56:30||950.9||950.9||950.9||950.9|0
1625065000000|2021-06-30 14:56:40|951.1|950.8|951|950.4|951.2|950.8|950.8|950.3|622
1625065010000|2021-06-30 14:56:50||950.3||950.4||950.4||950.3|0
1625065020000|2021-06-30 14:57:00||950.5||950.5||950.5||950.5|365
1625065040000|2021-06-30 14:57:20|950.9|950.4|950.6|950.2|950.9|950.4|950.6|950.2|663
1625065050000|2021-06-30 14:57:30|950.7|950.3|951.2|950.9|951.2|950.9|950.7|950.3|732
1625065070000|2021-06-30 14:57:50|951.1|950.8|950.8|950.3|951.1|950.8|950.8|950.3|120
1625065080000|2021-06-30 14:58:00|950.7|950.4|950.6|950.2|950.7|950.4|950.6|950.2|0
1625065090000|2021-06-30 14:58:10|950.5|950.1|950.2|949.9|950.5|950.1|950.1|949.5|951
1625065100000|2021-06-30 14:58:20|950.3|950|950.5|950|950.5|950|950.3|950|0
1625065110000|2021-06-30 14:58:30|950.4|950.1|950.2|949.9|950.4|950.1|950.2|949.9|500
1625065120000|2021-06-30 14:58:40|950.3|950|950.6|950.1|950.6|950.1|950.3|950|0
1625065140000|2021-06-30 14:59:00|950.5|950|949.7|949.3|950.5|950|949.6|949.1|2347
1625065150000|2021-06-30 14:59:10|949.6|949.4|949.5|949.3|949.6|949.4|949.3|949|1274
1625065160000|2021-06-30 14:59:20|949.6||949.6||949.6||949.6||0
1625065180000|2021-06-30 14:59:40|949.5|949.1|949.4|949.1|949.5|949.1|949.3|949|128
1625065190000|2021-06-30 14:59:50|949.3|949|949|948.7|949.3|949|948.9|948.5|1328
1625065200000|2021-06-30 15:00:00|948.9|948.6|948.6|948.2|948.9|948.6|948.6|948.1|273
1625065210000|2021-06-30 15:00:10|948.7|948.1|948.6|948.3|948.7|948.3|948.6|948.1|0
1625065220000|2021-06-30 15:00:20|948.5|948.1|948.6|948.1|948.6|948.1|948.4|948|117
1625065230000|2021-06-30 15:00:30|948.4||948.4||948.4||948.4||0
1625065240000|2021-06-30 15:00:40|948.3|948|948.3|947.9|948.4|948.1|948|947.5|1206
1625065250000|2021-06-30 15:00:50|948.2|947.7|948|947.7|948.2|947.9|948|947.5|367
1625065260000|2021-06-30 15:01:00|948.1|947.6|948|947.6|948.1|947.7|947.8|947.5|1290
1625065290000|2021-06-30 15:01:30|948.2|947.7|948.4|948|948.4|948.1|948.2|947.7|572
1625065300000|2021-06-30 15:01:40|948.3|947.9|948.3|948|948.3|948|948.3|947.8|0
1625065320000|2021-06-30 15:02:00|948.4||948.4||948.4||948.4||0
1625065330000|2021-06-30 15:02:10|948.3|947.8|948.9|948.4|949|948.4|948.1|947.6|1292
1625065350000|2021-06-30 15:02:30|948.8|948.3|948.6|948|948.8|948.3|948.6|948|142
1625065360000|2021-06-30 15:02:40|948.5|947.9|948.3|947.8|948.5|947.9|948.3|947.8|0
1625065370000|2021-06-30 15:02:50|948.2|947.7|948.1|947.5|948.2|947.7|948.1|947.5|0
1625065380000|2021-06-30 15:03:00|948||948||948||948||0
1625065390000|2021-06-30 15:03:10|947.9|947.3|947.4|946.9|947.9|947.3|947.3|946.9|7390
1625065400000|2021-06-30 15:03:20|947.3|946.8|947.2|946.6|947.3|946.8|946.9|946.5|729
1625065410000|2021-06-30 15:03:30|947.1|946.5|946.5|946|947.1|946.5|946.4|945.9|0
1625065420000|2021-06-30 15:03:40|946.6|946.1|946.8|946.4|946.8|946.4|946.6|946.1|285
1625065430000|2021-06-30 15:03:50|946.9||946.9||946.9||946.9||0
1625065440000|2021-06-30 15:04:00|947|946.5|946.9|946.6|947.2|946.8|946.9|946.5|876
1625065450000|2021-06-30 15:04:10|947|946.4|947.1|946.5|947.2|946.6|946.8|946.1|4875
1625065460000|2021-06-30 15:04:20||946.6||946.6||946.6||946.6|0
1625065470000|2021-06-30 15:04:30|947|946.5|946.9|946.3|947|946.5|946.9|946.3|0
1625065490000|2021-06-30 15:04:50|946.8|946.1|946.7|946.1|946.8|946.1|946.6|946.1|1277
1625065500000|2021-06-30 15:05:00|946.6|945.9|947|946.5|947|946.5|946.3|945.7|115
1625065510000|2021-06-30 15:05:10|947.1|946.6|947.4|946.6|947.4|946.6|947|946.5|250
1625065520000|2021-06-30 15:05:20|947.3||947.2||947.3||947.2||200
1625065530000|2021-06-30 15:05:30|947.3|946.7|947.4|946.9|947.5|946.9|947.3|946.7|2646
1625065550000|2021-06-30 15:05:50|947.3|946.7|946.9|946.3|947.3|946.7|946.9|946.3|500
1625065560000|2021-06-30 15:06:00|946.8|946.4|946.6|946.1|946.8|946.4|946.6|945.9|1070
1625065570000|2021-06-30 15:06:10|946.5|945.9|946|945.3|946.5|945.9|946|945.3|495
1625065580000|2021-06-30 15:06:20||945.4||945.4||945.4||945.4|0
1625065600000|2021-06-30 15:06:40|946.1|945.5|946|945.9|946.4|945.9|946|945.5|322
1625065620000|2021-06-30 15:07:00|945.9|945.6|945.8|945.4|945.9|945.6|945.8|945.3|1369
1625065640000|2021-06-30 15:07:20|945.7|945.3|945.9|945.4|945.9|945.4|945.6|945|913
1625065660000|2021-06-30 15:07:40|945.8|945.3|945.6|945.3|945.8|945.3|945.6|945.3|165
1625065670000|2021-06-30 15:07:50|945.7|945.4|945.8|945.4|945.8|945.4|945.7|945.3|0
1625065680000|2021-06-30 15:08:00|946|945.3|946|945.8|946.2|945.8|946|945.3|742
1625065690000|2021-06-30 15:08:10|946.2|945.9|946.6|946.3|946.8|946.3|946.2|945.9|40
1625065710000|2021-06-30 15:08:30|946.7|946.4|946.9|946.5|946.9|946.6|946.7|946.4|544
1625065720000|2021-06-30 15:08:40|946.8||946.8||946.8||946.8||0
1625065730000|2021-06-30 15:08:50|946.7|946.3|946.9|946.4|946.9|946.4|946.6|946.2|705
1625065740000|2021-06-30 15:09:00|946.8|946.5|946.9|946.5|946.9|946.5|946.8|946.5|0
1625065750000|2021-06-30 15:09:10|947|946.6|947.8|947.1|947.8|947.1|947|946.6|386
1625065760000|2021-06-30 15:09:20|947.7|947.2|947.4|946.8|947.7|947.2|947.4|946.8|2399
1625065770000|2021-06-30 15:09:30|947.3|946.9|947.5|946.9|947.5|946.9|947.2|946.9|676
1625065780000|2021-06-30 15:09:40|947.6||947.5||947.6||947.5||0
1625065790000|2021-06-30 15:09:50|947.6|947|947.9|947.5|948|947.5|947.6|947|1000
1625065800000|2021-06-30 15:10:00|947.8|947.4|946.4|945.9|947.8|947.4|946.4|945.9|3455
1625065810000|2021-06-30 15:10:10|946.3|945.8|946.2|945.5|946.3|945.9|946.2|945.5|27
1625065820000|2021-06-30 15:10:20||945.6||945.7||945.7||945.5|0
1625065830000|2021-06-30 15:10:30|946.1|945.5|945.9|945.3|946.1|945.6|945.9|945.3|139
1625065840000|2021-06-30 15:10:40|946|945.4|945.9|945.5|946|945.5|945.8|945.4|259
1625065860000|2021-06-30 15:11:00|946|945.6|946.2|945.6|946.2|945.8|946|945.6|743
1625065870000|2021-06-30 15:11:10|946.4|945.7|946.3|945.9|946.5|945.9|946.3|945.7|0
1625065880000|2021-06-30 15:11:20|946.2|945.7|946|945.5|946.2|945.7|945.9|945.5|925
1625065890000|2021-06-30 15:11:30|946.1|945.7|946.4|945.9|946.5|945.9|946.1|945.7|0
1625065900000|2021-06-30 15:11:40|946.5|946|946.8|946.4|946.9|946.4|946.5|946|1014
1625065910000|2021-06-30 15:11:50||946.5||946.5||946.5||946.5|0
1625065930000|2021-06-30 15:12:10|946.7|946.3|946.1|945.5|946.7|946.3|946.1|945.5|1025
1625065940000|2021-06-30 15:12:20|946|945.6|946.5|946.1|946.5|946.1|946|945.6|1427
1625065950000|2021-06-30 15:12:30|946.4||946.4||946.4||946.4||0
1625065960000|2021-06-30 15:12:40|946.5||946.6||946.7||946.5||0
1625065980000|2021-06-30 15:13:00|946.7|946.2|947|946.5|947|946.5|946.7|946.2|826
1625065990000|2021-06-30 15:13:10|946.9||947.1||947.1||946.9||0
1625066000000|2021-06-30 15:13:20|947.2|946.6|947.2|946.6|947.2|946.6|947.2|946.6|0
1625066010000|2021-06-30 15:13:30|947.3|946.7|947.4|946.7|947.4|946.7|947.3|946.7|0
1625066020000|2021-06-30 15:13:40|947.2||947.2||947.2||947.1||0
1625066030000|2021-06-30 15:13:50|947.3|946.8|947.4|946.8|947.4|946.8|947.3|946.8|0
1625066060000|2021-06-30 15:14:20|947.3|946.7|947.2|947|947.4|947|947.1|946.5|2261
1625066070000|2021-06-30 15:14:30|947.4|947.1|947.2|947.1|947.4|947.2|947.2|946.7|1453
1625066080000|2021-06-30 15:14:40|947.1|946.9|947|946.3|947.2|946.9|946.8|946.3|164
1625066090000|2021-06-30 15:14:50||946.4||946.5||946.5||946.4|100
1625066100000|2021-06-30 15:15:00|947.1|946.1|946.9|946.2|947.1|946.2|946.9|946.1|222
1625066110000|2021-06-30 15:15:10|947.2|946.5|947.2|946.6|947.2|946.6|947.2|946.5|257
1625066120000|2021-06-30 15:15:20|947.4|946.8|947.6|947|947.6|947|947.1|946.8|194
1625066130000|2021-06-30 15:15:30|947.5|947.1|947.6|947|947.6|947.1|947.5|947|182
1625066140000|2021-06-30 15:15:40||947.1||947.1||947.1||947.1|0
1625066150000|2021-06-30 15:15:50|947.5|947|947.4|947|947.5|947|947.4|947|0
1625066160000|2021-06-30 15:16:00|947.3|946.8|947|946.4|947.3|946.8|947|946.4|4920
1625066170000|2021-06-30 15:16:10|946.9|946.5|946.9|946.2|946.9|946.5|946.9|946.2|21
1625066190000|2021-06-30 15:16:30|946.8|946.1|946.9|946.4|947.1|946.4|946.8|946.1|27
1625066200000|2021-06-30 15:16:40|947.1|946.5|947.2|946.6|947.3|946.6|947.1|946.5|305
1625066210000|2021-06-30 15:16:50|947|946.7|946.9|946.2|947|946.7|946.9|946.2|1066
1625066220000|2021-06-30 15:17:00|946.8||946.8||946.8||946.8||0
1625066230000|2021-06-30 15:17:10|946.7|946|946.8|946.3|946.8|946.3|946.7|946|673
1625066240000|2021-06-30 15:17:20|946.7|946.2|947.1|946.4|947.1|946.4|946.7|946.2|969
1625066250000|2021-06-30 15:17:30|947.4|946.8|947.5|946.8|947.5|946.8|947.2|946.6|750
1625066260000|2021-06-30 15:17:40|947.4|946.5|947.2|946.6|947.4|946.7|947|946.5|1285
1625066270000|2021-06-30 15:17:50|947.3|946.7|947.2|946.7|947.3|946.7|947.2|946.7|0
1625066280000|2021-06-30 15:18:00|947|946.4|947.1|946.4|947.1|946.4|947|946.4|18
1625066290000|2021-06-30 15:18:10|946.9|946.2|946.6|946|946.9|946.2|946.6|946|250
1625066300000|2021-06-30 15:18:20|947.3|946.6|947.2|946.5|947.3|946.6|947.2|946.5|1063
1625066310000|2021-06-30 15:18:30|946.8|946.6|946.6|946|946.8|946.6|946.6|946|122
1625066320000|2021-06-30 15:18:40|946.5|946.1|946.7|946.1|946.7|946.1|946.5|946.1|0
1625066330000|2021-06-30 15:18:50|946.6|945.8|946.5|945.8|946.6|945.8|946.5|945.8|591
1625066340000|2021-06-30 15:19:00|946.7|946|946.7|946|946.8|946|946.7|946|215
1625066350000|2021-06-30 15:19:10|946.8|946.2|946.5|945.8|946.8|946.2|946.5|945.8|453
1625066360000|2021-06-30 15:19:20|946.6|945.9|947|946.4|947|946.4|946.6|945.9|0
1625066370000|2021-06-30 15:19:30|946.9|946.3|946.9|946.5|946.9|946.5|946.9|946.3|190
1625066380000|2021-06-30 15:19:40|946.6|946|946.4|945.8|946.6|946|946.4|945.8|877
1625066390000|2021-06-30 15:19:50|946.3|945.7|946.3|945.7|946.3|945.7|946.3|945.7|0
1625066400000|2021-06-30 15:20:00|946.5|945.9|946.5|945.9|946.5|945.9|946.5|945.9|140
1625066410000|2021-06-30 15:20:10|946.6|946|946.3|945.6|946.6|946|946.3|945.6|48
1625066420000|2021-06-30 15:20:20||945.5||945.6||945.6||945.5|0
1625066430000|2021-06-30 15:20:30|945.7|945.1|945.8|945.3|945.8|945.3|945.7|945.1|350
1625066440000|2021-06-30 15:20:40|945.6|945.1|945.7|945.1|945.7|945.1|945.6|945.1|117
1625066460000|2021-06-30 15:21:00|945.2|944.7|945.3|944.7|945.3|944.7|945.2|944.7|250
1625066470000|2021-06-30 15:21:10|945.5|944.9|945.4|944.7|945.5|945.1|945.3|944.7|195
1625066490000|2021-06-30 15:21:30|945.9|945.2|945.8|945.2|945.9|945.2|945.8|945.1|53
1625066510000|2021-06-30 15:21:50|945.7|945|945.6|944.9|945.7|945|945.5|944.9|561
1625066520000|2021-06-30 15:22:00|945.5|945.1|945.5|945.1|945.5|945.1|945.5|945.1|447
1625066530000|2021-06-30 15:22:10|945.7|945.4|945.7|945.3|945.7|945.4|945.7|945.3|192
1625066540000|2021-06-30 15:22:20|945.9|945.4|945.7|945.1|945.9|945.4|945.7|944.9|1362
1625066550000|2021-06-30 15:22:30|945.8||945.8||945.8||945.8||0
1625066560000|2021-06-30 15:22:40|946|945.3|946|945.3|946|945.3|946|945.3|0
1625066570000|2021-06-30 15:22:50|946.2|945.7|946.1|945.7|946.2|945.7|946.1|945.7|0
1625066580000|2021-06-30 15:23:00|946.2|945.4|946|945.5|946.2|945.5|946|945.4|17
1625066610000|2021-06-30 15:23:30|946.7|946.1|946.6|945.9|946.7|946.1|946.5|945.7|2767
1625066620000|2021-06-30 15:23:40|946.7|946.1|946.8|946.1|946.8|946.1|946.7|946.1|0
1625066640000|2021-06-30 15:24:00|947.1|946.2|947.1|946.3|947.1|946.3|947.1|946.2|460
1625066650000|2021-06-30 15:24:10||946.4||946.4||946.4||946.4|0
1625066670000|2021-06-30 15:24:30|947.3|946.5|947.3|946.6|947.3|946.6|947.3|946.5|0
1625066680000|2021-06-30 15:24:40|947.1|946.5|947.1|946.6|947.5|947.1|947.1|946.5|4696
1625066690000|2021-06-30 15:24:50|947|947.2|947.5|946.9|947.5|947.2|947|946.9|1239
1625066700000|2021-06-30 15:25:00|947.4|946.6|947.8|947.2|947.9|947.2|947.4|946.6|538
1625066720000|2021-06-30 15:25:20|947.7||947.7||947.7||947.7||778
1625066730000|2021-06-30 15:25:30|947.6||947.6||947.6||947.5||0
1625066740000|2021-06-30 15:25:40|947.5||947.5||947.5||947.5||0
1625066750000|2021-06-30 15:25:50|947.6||947.6||947.6||947.6||697
1625066760000|2021-06-30 15:26:00|947.5||947.6||947.6||947.5||0
1625066770000|2021-06-30 15:26:10|947.3|947.1|947.4|946.8|947.4|947.1|947.3|946.6|528
1625066780000|2021-06-30 15:26:20|947.5|947|947.3|946.7|947.5|947|947.3|946.7|0
1625066790000|2021-06-30 15:26:30||946.9||946.7||946.9||946.7|170
1625066810000|2021-06-30 15:26:50|947.4|946.9|947.5|947|947.5|947|947.4|946.9|144
1625066820000|2021-06-30 15:27:00|947.7|947.2|948|947.3|948|947.3|947.7|947.2|878
1625066830000|2021-06-30 15:27:10|948.3|947.8|948.6|948|948.6|948.1|948.3|947.8|0
1625066840000|2021-06-30 15:27:20|949.1|948.8|949.2|948.9|949.3|948.9|949.1|948.5|2080
1625066850000|2021-06-30 15:27:30|949|948.4|949|948.2|949|948.4|949|948.2|1293
1625066860000|2021-06-30 15:27:40||948.3||948.2||948.3||948.2|38
1625066870000|2021-06-30 15:27:50|948.9|948|948.7|947.8|948.9|948|948.7|947.8|419
1625066880000|2021-06-30 15:28:00|948.4|947.6|948.4|947.1|948.4|947.6|948.4|947|56
1625066890000|2021-06-30 15:28:10||947.2||947.2||947.2||947.2|0
1625066900000|2021-06-30 15:28:20|948.5|947.6|948.4|947.8|948.5|947.8|948.4|947.6|5
1625066910000|2021-06-30 15:28:30|948.7|948.1|948.3|947.4|948.7|948.1|948.3|947.4|222
1625066940000|2021-06-30 15:29:00|948.5|947.7|949.2|948|949.2|948|948.5|947.7|91
1625066950000|2021-06-30 15:29:10|949.7|948.3|949.7|948.7|949.7|948.7|949.7|948.3|7
1625066960000|2021-06-30 15:29:20||948.6||948.6||948.6||948.6|79
1625066970000|2021-06-30 15:29:30||948.7||948.8||948.8||948.7|0
1625066980000|2021-06-30 15:29:40||948.9||948.9||948.9||948.9|30
1625066990000|2021-06-30 15:29:50|950|949|950.2|949|950.3|949.1|950|949|35
1625122800000|2021-07-01 07:00:00|959.2|957.9|959.7|958.3|959.8|959.2|959.2|957.5|992
1625122810000|2021-07-01 07:00:10|||||||||2
1625122820000|2021-07-01 07:00:20|||||||||479
1625122830000|2021-07-01 07:00:30|959.8|958.4|963.6|961.2|964|963.4|959.8|958.4|8881
1625122840000|2021-07-01 07:00:40||961.3||961.4||961.4||961.3|0
1625122850000|2021-07-01 07:00:50|964.8|961.5|963.3|961.1|964.8|961.5|963.3|961|1658
1625122860000|2021-07-01 07:01:00|963.2||962.9||963.2||962.9||0
1625122870000|2021-07-01 07:01:10|963.2||963.2||963.2||963.2||0
1625122880000|2021-07-01 07:01:20|963.7|961.2|963.6|960.7|963.7|961.2|963.6|960.7|0
1625122900000|2021-07-01 07:01:40|963.5||963.2||963.5||963.2||0
1625122910000|2021-07-01 07:01:50|963.1|960.8|961|958.3|963.5|961.2|960.8|958.2|2232
1625122920000|2021-07-01 07:02:00|961.7|959.5|961|958.5|962.4|960|959.6|956.9|927
1625122930000|2021-07-01 07:02:10|960.9|958.6|960.6|958.5|961.6|958.7|960.4|958.4|0
1625122940000|2021-07-01 07:02:20|960.7|958.6|960.7|959.1|960.7|959.1|960|958.6|250
1625122950000|2021-07-01 07:02:30||959||959.3||959.3||958.9|490
1625122960000|2021-07-01 07:02:40|960.4|959.2|960.4|959.2|960.4|959.2|960.4|959.2|0
1625122970000|2021-07-01 07:02:50|960||960||960||960||0
1625122980000|2021-07-01 07:03:00||959||958.9||959||958.9|267
1625122990000|2021-07-01 07:03:10|961.2|959.3|962.4|959.4|962.4|959.6|961.1|959.3|130
1625123000000|2021-07-01 07:03:20|963.1|959.7|963.1|960.2|963.1|960.2|963.1|959.7|0
1625123010000|2021-07-01 07:03:30|963.2|960.3|961.7|959.4|963.8|961.4|961.2|959.4|2211
1625123020000|2021-07-01 07:03:40|961.6|959.5|961.5|959.4|961.6|959.6|961.5|959.4|0
1625123030000|2021-07-01 07:03:50|961.9|961.2|961.3|959.8|962|961.2|961.3|959.4|3000
1625123040000|2021-07-01 07:04:00|961.4|959.9|961.4|960.6|963.3|960.6|961.4|959.9|2382
1625123060000|2021-07-01 07:04:20|962.6|961.2|963.1|961.3|963.8|961.7|961|961.2|11
1625123070000|2021-07-01 07:04:30|963.2|961.4|963.9|962|963.9|962|963.2|961.4|1056
1625123080000|2021-07-01 07:04:40|964|963.2|965|963.4|965|963.4|964|963.2|1247
1625123090000|2021-07-01 07:04:50|964.9|962.1|964.1|962.1|964.9|962.7|962|961.4|12400
1625123100000|2021-07-01 07:05:00|964|963|964.7|963.1|964.7|963.1|964|963|0
1625123110000|2021-07-01 07:05:10|964|963|964.3|963.1|964.4|963.1|963.8|961.7|2500
1625123120000|2021-07-01 07:05:20|964.7|963.2|964.7|963.4|965|963.4|964.7|963.2|288
1625123130000|2021-07-01 07:05:30|964.6|963.3|964.5|963.3|964.6|963.3|964.5|963.3|0
1625123150000|2021-07-01 07:05:50|964.4|963.2|962.9|961.5|964.4|963.2|962.9|960.9|1200
1625123160000|2021-07-01 07:06:00|962.8|961.6|964.6|963.1|964.6|963.1|962.7|961.6|5807
1625123170000|2021-07-01 07:06:10|964.7|963.2|964.7|963.2|964.7|963.2|964.7|963.2|17
1625123190000|2021-07-01 07:06:30|964.6||964.6||964.6||964.6||53
1625123200000|2021-07-01 07:06:40|964.7|963.3|967.4|965.8|967.4|965.8|964.7|963.3|4863
1625123210000|2021-07-01 07:06:50|968|967.4|967.9|966.6|968|967.4|967.9|965.9|1000
1625123220000|2021-07-01 07:07:00|967.8|966.4|967.9|966.6|967.9|966.6|966.9|965.5|8896
1625123230000|2021-07-01 07:07:10|968|967.9|968.4|967.3|968.4|967.9|967.9|966.7|13945
1625123240000|2021-07-01 07:07:20|968|967.2|967.8|967.2|968|967.2|967.8|967.2|308
1625123250000|2021-07-01 07:07:30|967.6|967|967.6|966.6|967.6|967|967.5|966.6|556
1625123260000|2021-07-01 07:07:40||966.7||966.8||966.8||966.7|3176
1625123270000|2021-07-01 07:07:50||966.9||966.8||967.2||966.8|1588
1625123290000|2021-07-01 07:08:10|967.1|966.7|967.1|966.6|967.1|966.7|967.1|966.6|0
1625123300000|2021-07-01 07:08:20|967.6|966.7|967.8|967.1|967.8|967.1|967.4|966.7|3360
1625123310000|2021-07-01 07:08:30|968|967.2|970|968.5|970|968.5|968|967.2|3500
1625123320000|2021-07-01 07:08:40|969.9|968.3|971.9|970.4|972|970.4|969.8|968.3|5161
1625123330000|2021-07-01 07:08:50|971.4|970.5|971.3|970.4|971.4|970.6|971.3|970.4|91
1625123340000|2021-07-01 07:09:00|971|970.3|971.4|970.6|971.4|970.6|970.9|970.1|1650
1625123350000|2021-07-01 07:09:10|971.9|970.7|972|971.3|972|971.3|971.9|970.7|1409
1625123360000|2021-07-01 07:09:20||971.2||971||971.2||971|0
1625123370000|2021-07-01 07:09:30|971.9|970.9|972.7|971.3|972.8|972|971.6|970.6|4012
1625123380000|2021-07-01 07:09:40|974|971.4|973.1|972.1|974|972.6|973.1|971.4|6860
1625123390000|2021-07-01 07:09:50|973.2|972.6|973.1|972|973.2|972.6|972.6|972|1631
1625123400000|2021-07-01 07:10:00|973.2|972.1|974|972.8|974|972.8|972.6|972.1|5500
1625123410000|2021-07-01 07:10:10||972.9||973||973||972.9|0
1625123420000|2021-07-01 07:10:20||973.1||973.3||973.3||973.1|1500
1625123430000|2021-07-01 07:10:30|974.3|973.4|974.9|973.7|975|973.7|974.3|973.4|2142
1625123450000|2021-07-01 07:10:50|975|973.8|977.1|975.7|977.2|975.7|975|973.8|2271
1625123460000|2021-07-01 07:11:00|977||976.9||977||976.9||0
1625123470000|2021-07-01 07:11:10|976.8|975.5|975.1|973.7|976.8|975.5|975.1|973.7|5795
1625123490000|2021-07-01 07:11:30|975.2|973.8|975.2|973.8|975.6|973.8|975.2|973.8|0
1625123500000|2021-07-01 07:11:40|975.3||975.9||975.9||975.3||0
1625123510000|2021-07-01 07:11:50|976|974.2|976.1|975|976.1|975|975.8|974.2|0
1625123520000|2021-07-01 07:12:00|976.2|975.1|975.8|974.3|976.7|975.8|975.8|974.2|5950
1625123530000|2021-07-01 07:12:10|976|975|976.9|975.9|977|975.9|976|975|2011
1625123540000|2021-07-01 07:12:20|977|976.3|977|976.3|977|976.3|977|976.3|0
1625123550000|2021-07-01 07:12:30|976.9|975.9|974.2|972.6|976.9|975.9|973.5|972.4|10625
1625123560000|2021-07-01 07:12:40|974.3|972.7|976.9|975.5|976.9|975.5|974.3|972.7|5495
1625123570000|2021-07-01 07:12:50|976.8|975.6|976.6|975.4|976.8|975.6|976.6|975.1|1248
1625123580000|2021-07-01 07:13:00|||||||||100
1625123590000|2021-07-01 07:13:10|976.8|975.5|976.6|975|977.1|975.7|976.6|975|2896
1625123600000|2021-07-01 07:13:20|976.5|974.8|976.4|974.9|976.5|974.9|976.4|974.8|3000
1625123620000|2021-07-01 07:13:40|976.3|974.8|973.2|971.8|976.3|974.8|973.2|971.7|5661
1625123650000|2021-07-01 07:14:10|973.1|971.6|972.8|971.5|973.1|971.6|972.8|971.3|0
1625123660000|2021-07-01 07:14:20|973|971.6|972.9|971.5|973.6|971.6|972.9|971.5|0
1625123670000|2021-07-01 07:14:30|972.7||972.5||972.7||972.5||0
1625123680000|2021-07-01 07:14:40|972.7|971.6|973.7|971.6|973.8|971.6|972.7|971.6|198
1625123690000|2021-07-01 07:14:50|973.8|971.7|975|973.4|975|973.4|973.8|971.7|1311
1625123710000|2021-07-01 07:15:10|975.2|973.5|976.3|974.6|976.4|974.7|975|973.5|1829
1625123720000|2021-07-01 07:15:20||974.7||975.1||975.1||974.7|0
1625123750000|2021-07-01 07:15:50|976.5|975.2|978|976.7|978|977.1|976.1|975.2|5184
1625123760000|2021-07-01 07:16:00|978.2|978|978.3|977.5|979.1|978|978.2|976.8|1000
1625123780000|2021-07-01 07:16:20|978.5|977.6|978|977.2|979.2|977.7|977.5|977|3600
1625123790000|2021-07-01 07:16:30|977.9|977.1|976.7|975.8|977.9|977.3|976.7|975.8|3533
1625123800000|2021-07-01 07:16:40|976.9||976.9||977||976.9||0
1625123810000|2021-07-01 07:16:50|977|975.9|977|975.9|977|975.9|977|975.8|250
1625123820000|2021-07-01 07:17:00||976||976.5||976.5||976|0
1625123830000|2021-07-01 07:17:10|977.2|976.6|978.7|977.3|978.7|977.3|976.8|976.3|7373
1625123840000|2021-07-01 07:17:20|978.6|977.4|978.6|977.6|978.6|977.6|978.6|977.4|319
1625123850000|2021-07-01 07:17:30|978.7||978.9||978.9||978.7||0
1625123860000|2021-07-01 07:17:40|978.8||978.6||978.8||978.6||0
1625123870000|2021-07-01 07:17:50|978|977.7|979|978.1|979|978.1|977.1|977|7654
1625123880000|2021-07-01 07:18:00|979.2|978.2|979.9|978.7|980|978.7|979.2|978.2|2373
1625123890000|2021-07-01 07:18:10|980|979.9|980.9|979.7|981|980|979.9|978.8|5257
1625123900000|2021-07-01 07:18:20|981||981||981||981||0
1625123910000|2021-07-01 07:18:30|980.9|980|980.8|979.6|980.9|980.3|980.8|979.6|2073
1625123920000|2021-07-01 07:18:40|980.9|980|981.5|980.4|982|980.8|980.9|979.7|2990
1625123930000|2021-07-01 07:18:50|981.4|980.1|981.3|980.4|981.4|980.4|981.3|980.1|841
1625123940000|2021-07-01 07:19:00|981.2|980.2|981.1|980.2|981.2|980.2|981.1|980.2|237
1625123950000|2021-07-01 07:19:10|981|980.3|981.7|980.6|982|980.7|981|980|2957
1625123960000|2021-07-01 07:19:20|981.6|981|981.4|980.2|981.6|981|981.4|980.1|2304
1625123970000|2021-07-01 07:19:30|981.3|980.1|981.2|980|981.3|980.2|981.2|980|798
1625123980000|2021-07-01 07:19:40|981.1|980.4|979.5|978.8|981.1|980.4|978.7|978.4|12887
1625123990000|2021-07-01 07:19:50|979.6|978.9|979.8|978.5|980.2|979.6|979.5|978.5|4593
1625124000000|2021-07-01 07:20:00|979.7|978.4|979.4|979|979.7|979|979.4|978.3|1225
1625124010000|2021-07-01 07:20:10|979.6|978.2|978.8|978.1|979.8|978.9|978.3|978|4632
1625124030000|2021-07-01 07:20:30|979|978.2|979.6|978.7|979.7|978.7|979|978.2|250
1625124040000|2021-07-01 07:20:40|978|977.7|979.2|978.2|979.6|978.2|978|977.5|5595
1625124050000|2021-07-01 07:20:50|979.1||979.1||979.1||979.1||0
1625124060000|2021-07-01 07:21:00|979.2|978.3|979.9|978.9|980|979|979.2|978.3|2274
1625124070000|2021-07-01 07:21:10|979.8|978.7|979.2|978.2|979.8|978.7|978.9|978|842
1625124080000|2021-07-01 07:21:20|979.1|977.4|978.8|977.5|979.1|977.5|978.8|977.3|5000
1625124090000|2021-07-01 07:21:30|978.9|977.6|978.4|977.6|979|977.7|977.3|977.2|2838
1625124100000|2021-07-01 07:21:40|978.5||978.6||978.6||978.5||0
1625124110000|2021-07-01 07:21:50|978.7|977.7|979.8|978.1|979.8|978.1|978.7|977.7|4023
1625124120000|2021-07-01 07:22:00|979.9|978.4|981|980.2|981.8|980.2|979.9|978.4|5000
1625124130000|2021-07-01 07:22:10||980||980.1||980.1||980|0
1625124140000|2021-07-01 07:22:20|980.9|979.9|980.8|979.9|980.9|979.9|980.8|979.9|0
1625124150000|2021-07-01 07:22:30|980.7|979.8|978.5|977.6|980.7|979.8|978.5|977.3|1711
1625124160000|2021-07-01 07:22:40|978.7|977.7|978.7|977.6|980.2|978.9|978.1|977|8373
1625124170000|2021-07-01 07:22:50|978.6|977.7|978.7|977.8|978.7|977.8|977.8|976.5|5000
1625124180000|2021-07-01 07:23:00|978.6|977.7|978.6|977.8|978.7|977.8|978.5|977.7|0
1625124190000|2021-07-01 07:23:10|978.8|977.9|980.1|978.9|980.1|978.9|978.8|977.9|3379
1625124200000|2021-07-01 07:23:20|980||980||980||979.9||0
1625124210000|2021-07-01 07:23:30|980.2|979|981|979.8|981|979.8|980.2|979|1815
1625124220000|2021-07-01 07:23:40|980.9|979.3|979.2|978.3|980.9|979.8|979.2|978.2|3344
1625124230000|2021-07-01 07:23:50|979.1|978.4|979.4|978.2|979.9|978.8|979.1|978.1|1171
1625124240000|2021-07-01 07:24:00|979.1|977.9|978.8|977.9|979.1|977.9|978.7|977.4|0
1625124260000|2021-07-01 07:24:20|978.7|977.4|978.7|977.5|978.7|977.5|978.7|977.4|0
1625124270000|2021-07-01 07:24:30|978.6|977|978.8|978|978.8|978|978.6|977|2385
1625124280000|2021-07-01 07:24:40||978.2||978.2||978.2||978.2|0
1625124290000|2021-07-01 07:24:50|978.7|977.9|978.6|977.5|978.7|977.9|978.6|976.9|968
1625124300000|2021-07-01 07:25:00|978.7|977.6|978.8|977.7|978.8|977.7|978.7|977.6|0
1625124310000|2021-07-01 07:25:10||977.8||977.9||977.9||977.8|0
1625124320000|2021-07-01 07:25:20|978.6|977.8|978.6|977.6|978.6|977.8|978.5|977.6|0
1625124330000|2021-07-01 07:25:30|978.5|977.2|977.9|976.5|978.5|977.2|977.9|976.5|1591
1625124340000|2021-07-01 07:25:40|977.8|976.3|976.6|976|977.8|976.3|976.6|976|3242
1625124350000|2021-07-01 07:25:50|976.5|975.5|975|973.9|977.4|975.5|975|973.7|17692
1625124360000|2021-07-01 07:26:00|974.9|973.8|974.4|973.3|974.9|973.8|974.4|973.2|0
1625124370000|2021-07-01 07:26:10|974.3|972.9|973.6|972.7|974.3|972.9|973.6|972.2|250
1625124390000|2021-07-01 07:26:30|973.5|971.7|972.7|972|973.5|972.1|972.3|971.3|8857
1625124400000|2021-07-01 07:26:40|972.6|971.8|972.3|971.3|972.6|971.8|972.3|971.3|21
1625124410000|2021-07-01 07:26:50|972|971.1|970.8|970|972|971.1|970.7|970|6641
1625124420000|2021-07-01 07:27:00||970.1||970.1||970.1||970.1|0
1625124430000|2021-07-01 07:27:10|971|970.2|971.6|970.6|971.9|971|970.9|970.2|4742
1625124440000|2021-07-01 07:27:20|971.7|970.7|972|971.4|972|971.4|971.6|970.7|1304
1625124460000|2021-07-01 07:27:40|972.2|971.5|971.7|971.2|975.6|975|971.7|970.5|25279
1625124490000|2021-07-01 07:28:10|971.1|970.4|971.2|970.1|971.8|970.7|971|970|3838
1625124510000|2021-07-01 07:28:30|971.1|970.2|969.4|968.4|971.1|970.4|969.4|968.2|3231
1625124520000|2021-07-01 07:28:40|||||||||100
1625124530000|2021-07-01 07:28:50|969.5|968.5|969.5|968.6|969.6|968.6|969.5|968.5|956
1625124550000|2021-07-01 07:29:10|969.6|968.7|970|968.8|970.7|968.8|969.6|968.7|5563
1625124560000|2021-07-01 07:29:20|969.9|968.9|969.9|968.9|969.9|968.9|969.9|968.9|0
1625124570000|2021-07-01 07:29:30|970|969|969.3|968.5|970|969.2|969.3|968.5|598
1625124580000|2021-07-01 07:29:40|969.2|968.1|969.1|968|969.2|968.1|969.1|967.6|44
1625124600000|2021-07-01 07:30:00||967.9||967.9||967.9||967.9|0
1625124610000|2021-07-01 07:30:10||968||968||968||968|0
1625124620000|2021-07-01 07:30:20|969.2|968.1|970.5|969.4|970.9|969.4|969.2|968.1|4493
1625124630000|2021-07-01 07:30:30||969.5||969.7||969.7||969.5|0
1625124640000|2021-07-01 07:30:40||969.8||969.8||969.8||969.8|0
1625124670000|2021-07-01 07:31:10|970.9|969.9|971.5|970.1|971.5|970.1|970.9|969.9|3000
1625124680000|2021-07-01 07:31:20|971.6|970.2|969.7|968.9|971.7|970.3|969.7|968.4|4721
1625124690000|2021-07-01 07:31:30|969.6|969|969.7|969|969.7|969|969.6|968.3|0
1625124700000|2021-07-01 07:31:40|969.8|969.1|970.1|969.3|970.2|969.3|969.8|969.1|1442
1625124710000|2021-07-01 07:31:50|970.3|969.4|970.9|969.5|970.9|969.5|970.3|969.4|478
1625124720000|2021-07-01 07:32:00|971|969.6|972.3|970.7|972.3|970.7|971|969.6|8025
1625124730000|2021-07-01 07:32:10|972.4|970.8|972.4|971.1|972.4|971.1|972.4|970.8|0
1625124740000|2021-07-01 07:32:20|972.3||972.1||972.3||972.1||0
1625124750000|2021-07-01 07:32:30|972|971.5|971|969.9|972|971.5|971|969.9|7441
1625124760000|2021-07-01 07:32:40|970.9|969.7|970|969|970.9|969.7|970|969|75
1625124770000|2021-07-01 07:32:50|969.9|968.7|969.8|969|969.9|969|969.6|968.3|0
1625124780000|2021-07-01 07:33:00|969.6|969.1|968.6|967.6|970|969.1|968.6|967.2|942
1625124790000|2021-07-01 07:33:10||967.7||967.7||967.7||967.7|0
1625124800000|2021-07-01 07:33:20|968.7|967.6|966.8|965.5|968.7|967.6|966.8|965.4|2350
1625124810000|2021-07-01 07:33:30|966.7|965.3|967.2|965.5|967.2|965.5|966.3|965.2|200
1625124820000|2021-07-01 07:33:40|967.1|965.6|967.1|965.7|967.1|965.7|967.1|965.6|0
1625124840000|2021-07-01 07:34:00|967.4|965.8|967.7|966.4|967.8|966.5|967.4|965.8|1100
1625124850000|2021-07-01 07:34:10||966.5||966.6||966.6||966.5|0
1625124860000|2021-07-01 07:34:20|967.8|966.7|968.8|967.5|968.9|967.5|967.8|966.7|1159
1625124870000|2021-07-01 07:34:30|969|967.6|968.9|967.8|969|967.8|968.9|967.4|613
1625124890000|2021-07-01 07:34:50|969|967.9|968.9|967.8|969|967.9|968.9|967.8|0
1625124900000|2021-07-01 07:35:00|968.8|967.5|968.7|967.3|968.8|967.5|968.7|967.3|556
1625124920000|2021-07-01 07:35:20||967.4||967.8||967.8||967.4|0
1625124930000|2021-07-01 07:35:30|968.6||968.7||968.7||968.6||0
1625124940000|2021-07-01 07:35:40|968.9|967.9|969|968.1|969|968.1|968.9|967.9|438
1625124960000|2021-07-01 07:36:00|969.2|968.2|969.1|968.3|969.5|968.3|969.1|968.2|350
1625124990000|2021-07-01 07:36:30|969|968.1|968.2|967|969.1|968.1|968.2|967|2833
1625125000000|2021-07-01 07:36:40||967.1||967||967.1||967|0
1625125010000|2021-07-01 07:36:50|968.1|966.8|967.4|965.7|968.1|966.8|967.4|965.6|2350
1625125020000|2021-07-01 07:37:00|967.3|965.8|966.9|965.8|967.3|965.8|966.9|965.8|0
1625125030000|2021-07-01 07:37:10|967.5|965.9|966.3|965.2|967.7|966.4|966.3|965.2|8787
1625125040000|2021-07-01 07:37:20|966.2|965.1|966.1|965.1|966.2|965.2|966.1|965|0
1625125060000|2021-07-01 07:37:40|966||966||966||966||0
1625125080000|2021-07-01 07:38:00|965.9|965|965.1|963.8|965.9|965|965.1|963.7|3182
1625125090000|2021-07-01 07:38:10|965|963.7|964.7|963.4|965|963.7|964.7|963.3|0
1625125100000|2021-07-01 07:38:20|964.5|963.2|964.2|963.2|964.5|963.4|964.2|963.2|0
1625125110000|2021-07-01 07:38:30|964|963.3|964.6|963.5|964.7|963.5|964|963.3|500
1625125120000|2021-07-01 07:38:40|964.5|963.3|963.7|962.4|964.5|963.3|963.4|962.2|2044
1625125130000|2021-07-01 07:38:50|963.8|962.5|963.6|962.6|963.9|962.6|963.6|962.5|0
1625125140000|2021-07-01 07:39:00|963.7|962.7|965.4|964.3|966|964.3|963.7|962.7|6530
1625125160000|2021-07-01 07:39:20||964.2||964.1||964.2||964|0
1625125170000|2021-07-01 07:39:30|965.3|963.9|965|963.9|965.3|963.9|965|963.9|5
1625125180000|2021-07-01 07:39:40||964.2||964.2||964.2||964.2|0
1625125200000|2021-07-01 07:40:00|965.2|965|966.2|964.8|966.3|965.4|965.1|964.2|4733
1625125210000|2021-07-01 07:40:10|966.3|964.9|966.5|965.2|966.5|965.2|966.3|964.9|100
1625125220000|2021-07-01 07:40:20|966.4||966.4||966.4||966.4||0
1625125230000|2021-07-01 07:40:30|966.6|965.3|966.6|965.4|966.7|965.4|966.6|965.3|545
1625125240000|2021-07-01 07:40:40|966.3|965.3|965.2|964.6|966.3|965.3|965.2|964.6|1119
1625125250000|2021-07-01 07:40:50|965.1|964.4|964.3|964|965.1|964.4|964.1|963.4|6030
1625125260000|2021-07-01 07:41:00|964.8||964.8||964.9||964.7||450
1625125270000|2021-07-01 07:41:10|964.9|963.5|965|963.6|965|963.6|964.9|963.5|0
1625125280000|2021-07-01 07:41:20|964.9||964.9||964.9||964.9||0
1625125290000|2021-07-01 07:41:30||963.5||963.6||963.6||963.5|0
1625125340000|2021-07-01 07:42:20||963.7||963.7||963.7||963.7|0
1625125350000|2021-07-01 07:42:30|965|963.8|965.5|964.4|965.8|964.4|964.9|963.8|851
1625125360000|2021-07-01 07:42:40|965.7|965.5|965.3|964.4|965.9|965.5|965.3|964.3|1073
1625125370000|2021-07-01 07:42:50||964.3||964.3||964.3||964.3|0
1625125410000|2021-07-01 07:43:30|965.2|964.2|965.1|964|965.2|964.2|965.1|964|126
1625125420000|2021-07-01 07:43:40||964.3||964.3||964.3||964.3|0
1625125440000|2021-07-01 07:44:00|||||||||100
1625125450000|2021-07-01 07:44:10|965.3|964.4|965.2|964.5|965.8|964.8|965.2|964.4|1510
1625125460000|2021-07-01 07:44:20||964.4||964.4||964.4||964.4|0
1625125470000|2021-07-01 07:44:30||964.6||964.6||964.6||964.6|0
1625125480000|2021-07-01 07:44:40|965.1||965.1||965.1||965.1||0
1625125490000|2021-07-01 07:44:50|||||||||50
1625125500000|2021-07-01 07:45:00|965|964.7|965|964.6|965.1|964.7|965|964.6|114
1625125520000|2021-07-01 07:45:20|965.3|964.7|965|964.5|965.9|964.9|964.6|964.5|10931
1625125530000|2021-07-01 07:45:30|965.3|964.6|966|965.8|966.5|965.8|965|964.6|2944
1625125540000|2021-07-01 07:45:40|966.4|965.9|967.1|966.1|967.2|966.1|966.4|965.9|28
1625125550000|2021-07-01 07:45:50|967|966.2|966.8|966.2|967|966.2|966.7|966.1|1504
1625125560000|2021-07-01 07:46:00|966.9|966.3|967.3|966.3|967.3|966.3|966.9|966.3|0
1625125570000|2021-07-01 07:46:10|967.2||967.2||967.2||967.2||0
1625125580000|2021-07-01 07:46:20||966.4||966.4||966.4||966.4|0
1625125590000|2021-07-01 07:46:30|967.3||967.5||967.5||967.3||0
1625125600000|2021-07-01 07:46:40|967.7|966.5|967.6|966.6|967.7|966.6|967.6|966.5|0
1625125610000|2021-07-01 07:46:50||967||967||967||967|0
1625125620000|2021-07-01 07:47:00|967.7|967.1|967.6|967|967.7|967.1|967.6|967|0
1625125630000|2021-07-01 07:47:10|967.5|966.6|966.8|966.1|967.5|966.6|966.8|966|4387
1625125640000|2021-07-01 07:47:20||966||966||966||965.9|0
1625125650000|2021-07-01 07:47:30|966.9|966.1|967.5|966.9|967.7|967|966.9|966.1|1855
1625125660000|2021-07-01 07:47:40|967.4|967|967.4|967|967.4|967|967.4|967|0
1625125670000|2021-07-01 07:47:50|||||||||100
1625125680000|2021-07-01 07:48:00|967.5|967.1|967.6|967|967.7|967.3|967.5|967|611
1625125690000|2021-07-01 07:48:10|967.5|966.9|967.7|967|967.7|967|966.9|966.2|6369
1625125720000|2021-07-01 07:48:40||967.1||967.2||967.2||967.1|0
1625125730000|2021-07-01 07:48:50||967.3||967.4||967.5||967.3|2144
1625125740000|2021-07-01 07:49:00||967.5||967.4||967.6||967.4|594
1625125750000|2021-07-01 07:49:10||967.5||967.5||967.5||967.4|45
1625125760000|2021-07-01 07:49:20|967.9|967.6|969|968.2|969|968.2|967.8|967.6|4223
1625125770000|2021-07-01 07:49:30|969.2||969.1||969.2||969.1||0
1625125780000|2021-07-01 07:49:40|969.2|968.3|969.5|968.6|969.6|968.6|969.2|968.3|750
1625125790000|2021-07-01 07:49:50|969.4|968.7|969.4|968.7|969.4|968.7|969.4|968.7|0
1625125800000|2021-07-01 07:50:00|969.5||969.5||969.6||969.5||0
1625125810000|2021-07-01 07:50:10|969.6||969.6||969.6||969.6||0
1625125820000|2021-07-01 07:50:20|969.5||969.5||969.5||969.5||0
1625125830000|2021-07-01 07:50:30|969.4|968.6|968.4|967.7|969.4|968.6|968.4|967.7|1097
1625125840000|2021-07-01 07:50:40|968.5|967.8|968.8|967.8|968.8|967.8|968.5|967.8|0
1625125850000|2021-07-01 07:50:50|968.9|967.9|969.2|968.2|969.2|968.2|968.9|967.9|0
1625125860000|2021-07-01 07:51:00|969.3|969|969.7|969.1|969.7|969.1|969.3|969|400
1625125870000|2021-07-01 07:51:10|969.6|969.2|969.7|969.1|969.7|969.5|969.5|969.1|2845
1625125880000|2021-07-01 07:51:20|969.6|969.2|969.7|969.3|969.7|969.3|969.6|969.2|250
1625125890000|2021-07-01 07:51:30|969.9|969.4|970|969.8|970|969.8|969.9|969.4|4102
1625125900000|2021-07-01 07:51:40|970.1|969.9|971.9|970.8|971.9|970.8|969.8|969.7|8514
1625125910000|2021-07-01 07:51:50|972|970.9|972|971.2|972|971.2|972|970.9|0
1625125920000|2021-07-01 07:52:00|971.9||971.9||971.9||971.9||0
1625125930000|2021-07-01 07:52:10|972|971.3|972|971.3|972|971.3|972|971.3|0
1625125950000|2021-07-01 07:52:30|971.9|971.2|971.9|971.3|971.9|971.3|971.9|971.2|0
1625125960000|2021-07-01 07:52:40|972|971.4|972|971.4|972|971.4|972|971.4|45
1625125970000|2021-07-01 07:52:50|972.3|971.5|972.7|972.4|973.3|972.4|972.3|971.5|368
1625125980000|2021-07-01 07:53:00||972.5||972.5||972.6||972.5|250
1625126000000|2021-07-01 07:53:20|973.2|972.6|973.1|972.5|973.3|972.6|972.9|972.5|248
1625126040000|2021-07-01 07:54:00|973|972.4|973.2|972.5|973.3|972.6|972.7|972.2|2487
1625126050000|2021-07-01 07:54:10|973.1||973||973.1||973||0
1625126060000|2021-07-01 07:54:20|973.1|972.6|973.1|972.6|973.1|972.6|973.1|972.6|0
1625126080000|2021-07-01 07:54:40|973|972.5|973.1|972.6|973.1|972.6|972.8|972.2|595
1625126090000|2021-07-01 07:54:50|973||973||973||973||0
1625126100000|2021-07-01 07:55:00|972.9|972.3|972.8|972.2|972.9|972.3|972.8|972.1|135
1625126110000|2021-07-01 07:55:10|972|971.9|972.5|971.8|972.8|972|972|971.8|10000
1625126130000|2021-07-01 07:55:30|972.4|971.6|971.9|971|972.4|971.6|971.9|970.9|1164
1625126140000|2021-07-01 07:55:40|971.8|971.1|971.7|970.8|971.8|971.8|971.7|970.7|49
1625126150000|2021-07-01 07:55:50|971.8|971.2|971.9|971.3|971.9|971.3|971.8|971.2|0
1625126160000|2021-07-01 07:56:00|971.4||971.8||971.9||971.4||800
1625126170000|2021-07-01 07:56:10|971.9|971.4|971.8|971.4|972.1|971.4|971.8|971.3|0
1625126180000|2021-07-01 07:56:20|971.7|971.3|971.5|970.9|971.7|971.3|971.3|970.5|2079
1625126190000|2021-07-01 07:56:30|971.6|971.2|971.7|971.3|971.7|971.3|971.6|971.2|0
1625126200000|2021-07-01 07:56:40|971.9|971.4|971.7|971.5|972.1|971.5|971.7|971.4|253
1625126270000|2021-07-01 07:57:50|972.1|971.6|973.6|973.1|974.6|973.6|972.1|971.6|4871
1625126280000|2021-07-01 07:58:00|973.5|972.9|973|972|973.5|972.9|973|971.9|975
1625126300000|2021-07-01 07:58:20|973.1|972.5|973.5|972.6|973.5|972.6|973.1|972.5|0
1625126310000|2021-07-01 07:58:30|973.4|972.7|973.5|972.7|973.5|972.7|973.3|972.7|93
1625126320000|2021-07-01 07:58:40|973.4||973.4||973.4||973.4||0
1625126330000|2021-07-01 07:58:50|973.3|972.6|972.7|971.7|973.3|972.6|972.7|971.6|220
1625126340000|2021-07-01 07:59:00||971.6||971.6||971.7||971.6|0
1625126350000|2021-07-01 07:59:10|971.6|971.4|971.8|971.4|972.7|971.7|971.6|970.9|1472
1625126360000|2021-07-01 07:59:20|971.9|971.5|972.1|971.5|972.2|971.5|971.9|971.5|0
1625126370000|2021-07-01 07:59:30|972|971.4|970.3|969.2|972|971.4|970.3|969.2|4184
1625126380000|2021-07-01 07:59:40|970.2|969|970|968.8|970.2|969|969|968.4|14518
1625126390000|2021-07-01 07:59:50||968.9||968.9||968.9||968.9|0
1625126400000|2021-07-01 08:00:00|970.1|969|970.8|970.3|971|970.3|970.1|969|1400
1625126410000|2021-07-01 08:00:10|971|970.4|970.8|970.3|971.7|970.7|970.8|970.1|1216
1625126420000|2021-07-01 08:00:20|||||||||3
1625126440000|2021-07-01 08:00:40|971.1|970.4|970.7|970|971.3|970.5|970.5|970|235
1625126450000|2021-07-01 08:00:50|970.6||970.6||970.6||970.6||0
1625126460000|2021-07-01 08:01:00|970.5||970.5||970.5||970.5||0
1625126470000|2021-07-01 08:01:10||970.1||970.1||970.1||970.1|0
1625126490000|2021-07-01 08:01:30||970.4||970.4||970.4||970|238
1625126500000|2021-07-01 08:01:40|970.8|970.5|970.8|970.4|970.8|970.5|970.8|970.4|1684
1625126510000|2021-07-01 08:01:50|971.1|970.5|970.8|970.7|971.7|970.7|970.8|970.5|10143
1625126520000|2021-07-01 08:02:00|971.2|970.6|970.8|970.3|971.3|970.7|970.5|970.2|570
1625126530000|2021-07-01 08:02:10|971|970.4|971.6|970.7|971.6|970.7|970.8|970.4|191
1625126540000|2021-07-01 08:02:20|971.7|970.6|970.7|970.2|971.7|970.6|970.7|970.2|923
1625126550000|2021-07-01 08:02:30|970.6|970|971.7|970.9|971.8|970.9|970.5|970|11108
1625126560000|2021-07-01 08:02:40|971.6|970.8|971.6|970.9|971.6|970.9|971.6|970.8|0
1625126570000|2021-07-01 08:02:50|971.5|970.8|971.3|970.3|971.5|970.8|971.3|970.2|0
1625126580000|2021-07-01 08:03:00|971.2|970.2|970.7|970|971.2|970.4|970.7|970|0
1625126590000|2021-07-01 08:03:10|970.6|969.7|970.3|969.5|970.6|969.8|970.3|969.5|1710
1625126600000|2021-07-01 08:03:20||969.6||969.6||969.6||969.6|0
1625126610000|2021-07-01 08:03:30|970.2|969.2|969.8|968.9|970.2|969.2|969.8|968.9|1854
1625126620000|2021-07-01 08:03:40|969.7|968.8|969.6|968.9|969.7|968.9|969.6|968.8|0
1625126630000|2021-07-01 08:03:50|969.7|969|970.1|969.5|970.1|969.5|969.6|969|708
1625126660000|2021-07-01 08:04:20|970.3|969.6|970.1|969.9|970.6|969.9|970.1|969.6|0
1625126670000|2021-07-01 08:04:30|970.5|970|971.4|970.4|971.5|970.4|970.5|970|9
1625126680000|2021-07-01 08:04:40|971.5|970.5|971.4|970.6|971.5|970.6|971.4|970.5|0
1625126690000|2021-07-01 08:04:50|971.5|970.7|972.3|971.2|972.3|971.2|971.5|970.7|1409
1625126700000|2021-07-01 08:05:00|972.2|971.4|972.1|971.4|972.9|971.9|972|971.4|4047
1625126720000|2021-07-01 08:05:20|972.2|971.5|972.2|971.4|972.3|971.5|972.2|971.4|0
1625126730000|2021-07-01 08:05:30|972|971.2|971.5|971|972|971.2|971.5|971|222
1625126740000|2021-07-01 08:05:40|971.7|971.1|971|970.4|971.8|971.1|971|970.4|0
1625126750000|2021-07-01 08:05:50|971.1|970.5|971|970.5|971.3|970.5|971|970.4|0
1625126760000|2021-07-01 08:06:00|970.9|970.3|972|971.5|972.3|971.5|970.6|969.8|2612
1625126770000|2021-07-01 08:06:10|972.3|971.6|972|971.8|972.6|971.9|971.9|971.5|1374
1625126780000|2021-07-01 08:06:20||971.9||971.9||971.9||971.9|0
1625126800000|2021-07-01 08:06:40|972.5|972|973|972.1|973.1|972.1|972|972|50
1625126810000|2021-07-01 08:06:50|973.1|972.2|973.8|973.1|973.9|973.1|973.1|972.2|1000
1625126820000|2021-07-01 08:07:00|973.9|973.2|974.8|974.1|974.9|974.1|973.9|973.2|450
1625126840000|2021-07-01 08:07:20|975|974.2|976|975.1|976|975.1|974.8|974.2|1029
1625126850000|2021-07-01 08:07:30||975.2||975.5||975.5||975.2|0
1625126860000|2021-07-01 08:07:40|975.9|975.3|976|975.5|976|975.5|975.7|975.1|543
1625126890000|2021-07-01 08:08:10|975.9||975.9||976||975.9||0
1625126900000|2021-07-01 08:08:20|975.8|975.2|975.2|974.3|975.8|975.2|974.9|974|1782
1625126910000|2021-07-01 08:08:30||974.2||974.3||974.3||974.2|0
1625126920000|2021-07-01 08:08:40|975.3|974.4|975.4|974.5|975.4|974.5|975.3|974.4|0
1625126930000|2021-07-01 08:08:50||974.7||974.8||974.8||974.7|0
1625126940000|2021-07-01 08:09:00|975.6|974.7|974.8|974.7|975.6|974.7|974.8|974.7|0
1625126950000|2021-07-01 08:09:10|974.9|974.4|974.8|974.7|975|974.7|974.8|974.4|0
1625126960000|2021-07-01 08:09:20|974.7|974.2|974.2|973.5|974.7|974.2|974.2|973.4|922
1625126970000|2021-07-01 08:09:30|974.3|973.6|974.4|973.7|974.4|973.7|974.3|973.6|0
1625126980000|2021-07-01 08:09:40|974.3|973.6|974.3|973.5|974.3|973.7|974.3|973.4|0
1625126990000|2021-07-01 08:09:50||973.4||973.6||973.6||973.4|0
1625127010000|2021-07-01 08:10:10|974.2|973.7|974.2|973.7|974.2|973.7|974.2|973.6|0
1625127020000|2021-07-01 08:10:20|974.1||974.1||974.1||974.1||0
1625127030000|2021-07-01 08:10:30|974|973.8|973.6|973|974|973.8|973.6|972.6|722
1625127040000|2021-07-01 08:10:40|973.5|972.9|973.1|972.3|973.5|972.9|973.1|972|0
1625127050000|2021-07-01 08:10:50|973|972.4|973.6|972.9|973.7|972.9|972.9|972.4|1740
1625127060000|2021-07-01 08:11:00|973.5|972.8|973|972.2|973.5|972.8|973|972.2|500
1625127070000|2021-07-01 08:11:10||972.3||972.3||972.3||972.3|0
1625127080000|2021-07-01 08:11:20|973.1|972.4|974|973.2|974|973.2|973.1|972.4|0
1625127090000|2021-07-01 08:11:30|974.1|973.3|974.2|973.5|974.3|973.5|974.1|973.3|50
1625127110000|2021-07-01 08:11:50||973.6||973.6||973.6||973.6|0
1625127120000|2021-07-01 08:12:00|974.3|973.7|974.6|973.9|974.6|973.9|974.3|973.7|950
1625127130000|2021-07-01 08:12:10|974.5|974|974.5|973.7|974.5|974.1|974.5|973.7|0
1625127140000|2021-07-01 08:12:20||973.9||973.9||973.9||973.9|0
1625127150000|2021-07-01 08:12:30|974.6|974|974.6|974.2|974.6|974.2|974.6|974|0
1625127160000|2021-07-01 08:12:40|974.5|974.1|974.1|973.5|974.5|974.1|974.1|973.2|1280
1625127170000|2021-07-01 08:12:50|974|973.2|973.9|973.5|974|973.5|973.7|973|24
1625127190000|2021-07-01 08:13:10|973.8|973.2|973.3|972.5|973.8|973.5|973|972.4|2793
1625127200000|2021-07-01 08:13:20|973.2|972.6|973.5|972.7|973.5|972.7|973.2|972.6|300
1625127210000|2021-07-01 08:13:30|973.4||973.4||973.4||973.4||0
1625127220000|2021-07-01 08:13:40|973.5|972.8|973.6|973|973.6|973|973.5|972.8|0
1625127230000|2021-07-01 08:13:50||973.1||973.4||973.4||973.1|0
1625127240000|2021-07-01 08:14:00|973.9|973.3|974.1|973.5|974.1|973.5|973.9|973.3|0
1625127250000|2021-07-01 08:14:10|974.3|973.6|975.2|974.4|975.3|974.4|974.3|973.6|736
1625127260000|2021-07-01 08:14:20|975.3|974.5|975.2|974.4|975.9|975.2|975.2|974.4|969
1625127270000|2021-07-01 08:14:30|975.4|974.5|975.4|974.5|975.4|974.5|975.4|974.5|0
1625127290000|2021-07-01 08:14:50|975.3||975.3||975.3||975.3||0
1625127300000|2021-07-01 08:15:00|975.4|974.6|975.7|974.9|975.8|974.9|975.4|974.6|0
1625127320000|2021-07-01 08:15:20|975.6|974.8|974.1|973.4|975.6|974.8|974.1|973.4|1463
1625127330000|2021-07-01 08:15:30|974.2|973.5|974.5|973.7|974.5|973.7|974.2|973.5|0
1625127340000|2021-07-01 08:15:40|974.6|973.8|975|974.1|975|974.1|974.6|973.8|500
1625127350000|2021-07-01 08:15:50|975.2|974.2|975.6|975|975.6|975|975.2|974.2|1680
1625127360000|2021-07-01 08:16:00|975.5|974.9|974.7|974.1|975.5|974.9|974.6|974|2435
1625127370000|2021-07-01 08:16:10|974.6|974|974.7|973.9|974.7|974|974.6|973.8|0
1625127380000|2021-07-01 08:16:20|974.6|974|974.6|973.9|974.6|974.1|974.6|973.9|50
1625127390000|2021-07-01 08:16:30|974.5|973.6|974.2|973.4|974.5|973.6|974.2|973.4|0
1625127400000|2021-07-01 08:16:40||973.5||973.5||973.5||973.5|60
1625127410000|2021-07-01 08:16:50|974.3|973.6|974.6|973.8|974.7|973.8|974.3|973.6|0
1625127420000|2021-07-01 08:17:00|974.7|973.7|974.5|973.8|974.8|973.8|974.5|973.7|1241
1625127440000|2021-07-01 08:17:20|974.6|973.9|974.5|973.9|974.6|973.9|974.5|973.9|0
1625127450000|2021-07-01 08:17:30|974.4|973.8|974.1|973.6|974.4|973.8|974.1|973.6|281
1625127460000|2021-07-01 08:17:40|974|973.3|973.7|973|974|973.3|973.7|973|93
1625127470000|2021-07-01 08:17:50|973.8|973.4|973.9|973.1|974|973.4|973.2|972.4|2221
1625127480000|2021-07-01 08:18:00|973.8|973|973.5|972.7|973.8|973|973.5|972.6|100
1625127490000|2021-07-01 08:18:10||972.8||972.8||972.8||972.8|0
1625127510000|2021-07-01 08:18:30|973.3|972.5|973|972.4|973.3|972.5|973|972.3|27
1625127520000|2021-07-01 08:18:40|973.2|972.5|973.3|972.6|973.3|972.6|973.2|972.5|1101
1625127530000|2021-07-01 08:18:50|973.4||973.3||973.5||972.9||616
1625127540000|2021-07-01 08:19:00|973.4||973.4||973.4||973.4||0
1625127550000|2021-07-01 08:19:10|973.3|972.5|972.4|972|973.3|972.6|972.3|972|231
1625127560000|2021-07-01 08:19:20|972.3||972.3||972.6||972.3||0
1625127590000|2021-07-01 08:19:50|972.2|972.1|971.9|971.5|972.2|972.1|971.9|971.2|1550
1625127600000|2021-07-01 08:20:00||971.6||971.7||971.7||971.6|0
1625127610000|2021-07-01 08:20:10|972.3|971.8|973.6|973.1|973.8|973.1|972.3|971.8|2446
1625127620000|2021-07-01 08:20:20|973.5||973.5||973.5||973.5||0
1625127650000|2021-07-01 08:20:50|973.4|972.8|972.9|972.3|973.4|972.8|972.8|972.2|1655
1625127670000|2021-07-01 08:21:10|973.2|972.4|973.4|972.9|973.6|972.9|973.2|972.4|326
1625127690000|2021-07-01 08:21:30|973.6|973|972.9|972.4|974|973.1|972.8|972.2|1848
1625127700000|2021-07-01 08:21:40|972.8|972.3|972.8|972.4|972.8|972.4|972.8|972.3|0
1625127710000|2021-07-01 08:21:50||972.3||972.4||972.4||972.3|0
1625127720000|2021-07-01 08:22:00|972.7|972.3|972.8|972.4|972.9|972.6|972.7|972.3|570
1625127730000|2021-07-01 08:22:10|972.9|972.5|972.9|972.6|972.9|972.7|972.8|972.5|442
1625127770000|2021-07-01 08:22:50|972.8|972.4|972.4|971.6|972.8|972.4|972.4|971.6|823
1625127780000|2021-07-01 08:23:00|972.3|971.5|971.4|970.6|972.3|971.5|971.4|970.6|241
1625127790000|2021-07-01 08:23:10|971.3|970.7|970.5|970|971.3|970.7|970.5|970|144
1625127800000|2021-07-01 08:23:20|970.4||970.4||970.4||970.4||0
1625127810000|2021-07-01 08:23:30|970.6|970.4|970.4|970|970.8|970.4|970.4|970|2100
1625127820000|2021-07-01 08:23:40|970.3|969.8|970.1|969.3|970.3|969.8|970.1|969.2|1775
1625127840000|2021-07-01 08:24:00||969.4||969.4||969.4||969.4|0
1625127850000|2021-07-01 08:24:10|970|970|969.6|968.9|970|970|969.6|968.8|4203
1625127860000|2021-07-01 08:24:20|969.5|969|969.8|969.3|970.1|969.3|969.4|969|1528
1625127870000|2021-07-01 08:24:30|970|969.4|969.8|969.4|970.1|969.7|969.8|969.4|2236
1625127880000|2021-07-01 08:24:40|969.7|969.5|969.1|968.5|969.7|969.5|969.1|968.3|1618
1625127900000|2021-07-01 08:25:00|969|968.3|968.5|968|969|968.3|968.5|968|773
1625127910000|2021-07-01 08:25:10|968.4|967.7|968.1|967.5|968.4|967.7|968|967.4|1845
1625127920000|2021-07-01 08:25:20|||||||||300
1625127930000|2021-07-01 08:25:30|968|967.4|967.3|966.8|968|967.4|967.3|966.7|2055
1625127940000|2021-07-01 08:25:40|967.2||967||967.2||967||0
1625127950000|2021-07-01 08:25:50|967.3|966.9|968.3|967.7|968.3|967.7|967.3|966.9|312
1625127960000|2021-07-01 08:26:00|968.2|967.6|967.9|967.6|968.2|967.6|967.9|967.6|41
1625127970000|2021-07-01 08:26:10|||||||||30
1625127990000|2021-07-01 08:26:30|967.8|967.2|966.9|966.4|967.8|967.2|966.9|966.3|2585
1625128000000|2021-07-01 08:26:40|966.8||966.8||966.8||966.8||0
1625128010000|2021-07-01 08:26:50|966.7|966.2|966.6|965.9|966.8|966.2|966.6|965.7|0
1625128020000|2021-07-01 08:27:00|966.5|965.7|966.3|965.7|966.7|966.6|966.3|965.6|5000
1625128030000|2021-07-01 08:27:10|966.4|965.6|967.2|966.6|967.3|966.6|966.4|965.6|1055
1625128040000|2021-07-01 08:27:20|967.3|966.5|967.1|966.5|967.4|966.5|967.1|966.4|0
1625128050000|2021-07-01 08:27:30|967.2|966.6|967.2|966.6|967.2|966.6|967.2|966.6|0
1625128060000|2021-07-01 08:27:40|967.1|966.5|967.1|966.3|967.1|966.5|967.1|966.2|0
1625128070000|2021-07-01 08:27:50|967||966.9||967||966.9||200
1625128090000|2021-07-01 08:28:10|967|966.4|967|966.4|967|966.4|966.9|966.3|0
1625128110000|2021-07-01 08:28:30|967.2|966.5|968.3|967.6|968.4|967.6|967.2|966.5|447
1625128120000|2021-07-01 08:28:40||967.7||967.7||967.7||967.7|0
1625128130000|2021-07-01 08:28:50|969|967.8|968.5|967.8|969.3|968.3|968.5|967.8|3130
1625128140000|2021-07-01 08:29:00||967.7||967.6||967.7||967.6|0
1625128150000|2021-07-01 08:29:10|968.8|968.3|968.7|968.3|968.8|968.3|968.7|968.3|7
1625128170000|2021-07-01 08:29:30|969|968.4|969.1|968.3|969.2|968.4|969|968.3|356
1625128180000|2021-07-01 08:29:40||968.4||968.4||968.4||968.4|0
1625128200000|2021-07-01 08:30:00|969.4|968.3|969|968.3|969.4|968.3|969|968.3|0
1625128220000|2021-07-01 08:30:20|969.2|968.4|969.7|968.9|969.8|968.9|969.2|968.4|817
1625128230000|2021-07-01 08:30:30|||||||||304
1625128260000|2021-07-01 08:31:00|969.6|968.8|968.5|968|969.6|968.8|968.4|967.8|2853
1625128270000|2021-07-01 08:31:10|968.4|967.9|968.5|968.3|968.5|968.3|968.4|967.8|250
1625128280000|2021-07-01 08:31:20|968.8|968.4|968.5|968.3|968.8|968.4|968.5|968.3|768
1625128290000|2021-07-01 08:31:30|968.4||968.5||968.5||968.4||0
1625128320000|2021-07-01 08:32:00|968.8|968.4|969.7|968.9|969.8|968.9|968.8|968.4|708
1625128350000|2021-07-01 08:32:30||968.8||968.9||968.9||968.8|0
1625128360000|2021-07-01 08:32:40||969||969||969||969|0
1625128380000|2021-07-01 08:33:00|969.8|969.1|970|969.3|970|969.3|969.8|969.1|0
1625128400000|2021-07-01 08:33:20|969.9|969.2|969.9|969|970|969.4|969.9|969|6113
1625128410000|2021-07-01 08:33:30|969.8||969.7||969.8||969.7||0
1625128420000|2021-07-01 08:33:40|969.6|968.8|968.9|968.4|969.6|968.8|968.9|968.2|267
1625128440000|2021-07-01 08:34:00|968.8|968.2|968.2|967.7|968.8|968.2|968.2|967.6|1681
1625128460000|2021-07-01 08:34:20|968.1||968.1||968.1||968.1||0
1625128470000|2021-07-01 08:34:30|968|967.5|968|967.5|968.1|967.6|968|967.4|0
1625128480000|2021-07-01 08:34:40||967.7||967.7||967.7||967.7|0
1625128490000|2021-07-01 08:34:50|967.9|967.4|967.8|967.1|967.9|967.4|967.8|967|223
1625128510000|2021-07-01 08:35:10|967.7||967.7||967.7||967.7||0
1625128520000|2021-07-01 08:35:20|967.9|967.2|968.6|967.7|968.6|967.7|967.9|967.2|2249
1625128530000|2021-07-01 08:35:30|968.4||968.4||968.4||968.4||0
1625128540000|2021-07-01 08:35:40||967.8||967.9||967.9||967.8|0
1625128560000|2021-07-01 08:36:00|||||||||100
1625128600000|2021-07-01 08:36:40|968.6|968|968.9|968.1|969|968.1|968.6|968|498
1625128620000|2021-07-01 08:37:00|||||||||90
1625128630000|2021-07-01 08:37:10|968.8|968|969.4|968.4|969.4|968.4|968.3|967.9|2250
1625128640000|2021-07-01 08:37:20|969.3||969.3||969.3||969.3||0
1625128650000|2021-07-01 08:37:30|969.2|968.9|968.5|967.9|969.2|968.9|968.5|967.9|2535
1625128660000|2021-07-01 08:37:40||968||967.9||968||967.9|0
1625128670000|2021-07-01 08:37:50|968.6||968.4||968.6||968.4||0
1625128680000|2021-07-01 08:38:00|968.3|967.6|967.8|967.3|968.3|967.6|967.8|967.3|408
1625128690000|2021-07-01 08:38:10|967.9|967.4|968|967.5|968.4|967.8|967.9|967.4|2731
1625128710000|2021-07-01 08:38:30|968.2|967.6|969|968.1|969|968.1|968.2|967.6|1022
1625128720000|2021-07-01 08:38:40||968.2||968.3||968.3||968.2|0
1625128730000|2021-07-01 08:38:50|968.9||968.9||968.9||968.9||0
1625128740000|2021-07-01 08:39:00|969|968.4|969.4|968.6|969.4|968.6|969|968.4|1000
1625128750000|2021-07-01 08:39:10|969.5|968.7|970|969.1|970|969.1|969.5|968.7|1450
1625128760000|2021-07-01 08:39:20|969.9|969.2|970|969.7|970.4|969.7|969.9|969.2|2048
1625128770000|2021-07-01 08:39:30|970.3|969.8|971|970.2|971|970.2|970.3|969.8|252
1625128780000|2021-07-01 08:39:40|970.9|970|970.6|969.7|970.9|970|970.3|969.6|3240
1625128790000|2021-07-01 08:39:50|970.4||970.4||970.4||970.4||0
1625128840000|2021-07-01 08:40:40|970.6|969.8|970.9|970.4|970.9|970.4|970.6|969.8|1480
1625128850000|2021-07-01 08:40:50||970.3||970.3||970.3||970.2|0
1625128880000|2021-07-01 08:41:20|971|970.4|971|970.5|971|970.5|971|970.4|0
1625128900000|2021-07-01 08:41:40|970.9|970.4|970.5|969.8|970.9|970.4|970.4|969.8|436
1625128920000|2021-07-01 08:42:00|970.4||970.2||970.4||970.2||300
1625128930000|2021-07-01 08:42:10|970.1|969.6|970|969.3|970.1|969.6|969.8|969.2|176
1625128950000|2021-07-01 08:42:30|969.9|969.1|970|969.2|970|969.2|969.8|969.1|0
1625128970000|2021-07-01 08:42:50|969.9|969.3|969.9|969.3|969.9|969.3|969.9|969.3|0
1625128980000|2021-07-01 08:43:00|969.8|969.2|968.9|968.3|969.8|969.2|968.9|968.2|3761
1625128990000|2021-07-01 08:43:10|968.8|968.2|968.6|968|968.8|968.2|968.6|968|0
1625129000000|2021-07-01 08:43:20|968.5|967.9|968.1|967.5|968.6|967.9|968.1|967.4|517
1625129010000|2021-07-01 08:43:30|968|967.4|968|967.3|968|967.4|968|967.2|0
1625129020000|2021-07-01 08:43:40|967.9|967.5|967.9|967.5|967.9|967.5|967.9|967.5|0
1625129030000|2021-07-01 08:43:50|||||||||812
1625129040000|2021-07-01 08:44:00||967.6||967.6||967.6||967.6|0
1625129050000|2021-07-01 08:44:10|968.1|967.7|968.8|968|968.8|968|968.1|967.7|949
1625129070000|2021-07-01 08:44:30|968.7||968.7||968.7||968.7||0
1625129080000|2021-07-01 08:44:40||967.8||968.1||968.1||967.8|0
1625129090000|2021-07-01 08:44:50|968.6|968|968.5|968.1|968.9|968.1|968.5|968|0
1625129100000|2021-07-01 08:45:00|969.1|968.2|968.5|968.1|969.2|968.3|968.5|968|9352
1625129110000|2021-07-01 08:45:10|968.6|968.2|968.9|968.2|968.9|968.2|968.6|968.2|1000
1625129120000|2021-07-01 08:45:20|||||||||1025
1625129140000|2021-07-01 08:45:40|969|968.3|969.2|968.6|969.2|968.6|969|968.3|1603
1625129150000|2021-07-01 08:45:50|969.1|968.5|969|968.3|969.2|968.5|969|968.2|0
1625129160000|2021-07-01 08:46:00|968.9|968.2|968.8|968.2|968.9|968.2|968.8|968.2|0
1625129170000|2021-07-01 08:46:10|968.7|968.1|968.6|968.1|968.8|968.1|968.5|968.1|591
1625129180000|2021-07-01 08:46:20|968.5|968|969.2|968.4|969.2|968.4|968.2|968|2834
1625129200000|2021-07-01 08:46:40||968.5||968.6||968.6||968.5|0
1625129220000|2021-07-01 08:47:00|969.1||969.1||969.1||969.1||0
1625129230000|2021-07-01 08:47:10|969|968.5|968.4|968|969|968.6|968.4|968|1931
1625129240000|2021-07-01 08:47:20|968.3|968.1|968.7|968.1|969|968.3|968.3|968|482
1625129250000|2021-07-01 08:47:30|968.8|968.2|968.6|968|969.3|968.5|968.6|968|3744
1625129260000|2021-07-01 08:47:40|968.8|968.1|969.1|968.3|969.1|968.3|968.8|968.1|1140
1625129280000|2021-07-01 08:48:00|969|968.2|967.7|967.2|969|968.2|967.7|967.2|3500
1625129290000|2021-07-01 08:48:10||967.1||967.1||967.1||967|0
1625129320000|2021-07-01 08:48:40|967.6|967|967.5|967.1|967.7|967.1|967.5|967|300
1625129330000|2021-07-01 08:48:50|967.7|967.2|968.2|967.5|968.2|967.5|967.7|967.2|1469
1625129340000|2021-07-01 08:49:00|968.1|967.4|968.1|967.4|968.1|967.4|968.1|967.4|0
1625129350000|2021-07-01 08:49:10|968.2|967.5|968.5|967.6|968.5|967.6|968.2|967.5|250
1625129360000|2021-07-01 08:49:20|968.4||968.4||968.4||968.4||0
1625129370000|2021-07-01 08:49:30|968.3||968.3||968.3||968.3||0
1625129400000|2021-07-01 08:50:00|968.4|967.7|968.6|968|968.8|968|968.4|967.7|430
1625129410000|2021-07-01 08:50:10|968.5|967.9|968.5|967.9|968.5|967.9|968.5|967.9|1050
1625129420000|2021-07-01 08:50:20|968.6|968|968.6|968|968.8|968|968.6|968|0
1625129450000|2021-07-01 08:50:50|||||||||80
1625129460000|2021-07-01 08:51:00|968.8|968.1|969.2|968.6|969.2|968.6|968.8|968.1|50
1625129480000|2021-07-01 08:51:20|969.4|968.7|969.5|968.8|969.8|968.8|969.4|968.7|279
1625129510000|2021-07-01 08:51:50|969.6|968.9|969.9|968.9|970|968.9|969.6|968.9|0
1625129540000|2021-07-01 08:52:20|970|969|970.1|969.1|970.2|969.1|970|969|0
1625129570000|2021-07-01 08:52:50|970.2|969.2|970.5|969.9|970.6|969.9|970.1|969.2|1249
1625129580000|2021-07-01 08:53:00|970.4|969.8|970.3|969.5|970.6|970.1|969.9|969.4|1706
1625129600000|2021-07-01 08:53:20|970.2||970.1||970.2||970.1||0
1625129610000|2021-07-01 08:53:30|970|970|970|969.6|970|970|970|969.5|60
1625129620000|2021-07-01 08:53:40|970.2|969.7|970.5|969.8|970.6|969.8|970.2|969.7|600
1625129630000|2021-07-01 08:53:50|970.6|969.9|970.5|970|970.8|970.2|970.4|969.9|1539
1625129640000|2021-07-01 08:54:00|970.4|969.9|970.4|969.6|970.6|969.9|970|969.5|314
1625129650000|2021-07-01 08:54:10|970.3||970.2||970.3||970.2||0
1625129660000|2021-07-01 08:54:20|970.3||970.3||970.4||970.3||0
1625129670000|2021-07-01 08:54:30|970.2|969.5|970.1|969.4|970.3|969.7|969.9|969.3|949
1625129720000|2021-07-01 08:55:20|970.3|969.6|970.7|970.2|970.8|970.2|970.3|969.6|466
1625129730000|2021-07-01 08:55:30|970.6||970.5||970.8||970.5||0
1625129740000|2021-07-01 08:55:40|970.4|970|970.5|970.2|970.5|970.2|970.3|970|251
1625129750000|2021-07-01 08:55:50||970.3||970.2||970.3||970.2|34
1625129760000|2021-07-01 08:56:00|970.4|970|970|969.7|970.4|970|969.9|969.4|102
1625129770000|2021-07-01 08:56:10|969.8|969.8|970.5|969.9|970.6|969.9|969.8|969.4|1958
1625129780000|2021-07-01 08:56:20|970.6||970.6||970.6||970.6||0
1625129790000|2021-07-01 08:56:30|970.5||970.5||970.5||970.5||0
1625129800000|2021-07-01 08:56:40|970.6|970|971.1|970.6|971.5|970.9|970.6|970|4243
1625129830000|2021-07-01 08:57:10||970.7||970.7||970.7||970.7|0
1625129850000|2021-07-01 08:57:30||970.8||970.7||970.8||970.7|100
1625129860000|2021-07-01 08:57:40|971.3|970.8|971.5|970.9|971.6|970.9|971.3|970.8|890
1625129900000|2021-07-01 08:58:20|971.4|971|971.4|970.9|971.4|971|971.3|970.9|500
1625129910000|2021-07-01 08:58:30|971.3||971.3||971.3||971.3||0
1625129970000|2021-07-01 08:59:30|973.1|971|971.6|971.1|973.1|971.4|971.6|970.9|21690
1625129990000|2021-07-01 08:59:50|971.5|971|971.3|970.8|971.5|971|971.3|970.7|2496
1625130000000|2021-07-01 09:00:00||970.7||970.7||970.7||970.7|0
1625130010000|2021-07-01 09:00:10|971.2|970.8|971.2|970.9|971.3|970.9|971.2|970.8|302
1625130020000|2021-07-01 09:00:20|971.1|970.7|971.1|970.7|971.2|970.9|971.1|970.7|300
1625130030000|2021-07-01 09:00:30|971|970.6|970.9|970.3|971|970.6|970.7|970.2|1500
1625130050000|2021-07-01 09:00:50|971.4|970.4|971.5|970.7|971.6|970.7|971.4|970.4|3709
1625130060000|2021-07-01 09:01:00|971.4|970.4|971.3|970.6|971.4|970.6|971.3|970.3|2767
1625130080000|2021-07-01 09:01:20|971.2|970.5|970.9|970.4|971.2|970.5|970.9|970.4|0
1625130090000|2021-07-01 09:01:30||970.2||970.2||970.2||970|0
1625130100000|2021-07-01 09:01:40||970.3||970.3||970.3||970.3|0
1625130110000|2021-07-01 09:01:50|970.8||970.7||970.8||970.7||0
1625130120000|2021-07-01 09:02:00|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|758
1625130130000|2021-07-01 09:02:10||970.3||970.3||970.3||970.3|0
1625130140000|2021-07-01 09:02:20|970.7||970.8||970.8||970.7||0
1625130170000|2021-07-01 09:02:50|970.7||970.7||970.7||970.6||0
1625130180000|2021-07-01 09:03:00|970.6|970.1|970.9|970.2|971|970.2|969.9|969.4|2097
1625130200000|2021-07-01 09:03:20|970.8||970.7||970.8||970.7||0
1625130210000|2021-07-01 09:03:30|971|970.3|971.4|970.7|971.4|970.7|971|970.3|946
1625130220000|2021-07-01 09:03:40|971.3|971.4|971.9|971.4|972|971.4|971.3|970.7|13200
1625130230000|2021-07-01 09:03:50|972.1|971.5|972.7|971.9|972.8|971.9|972.1|971.5|641
1625130240000|2021-07-01 09:04:00|972.8|972|973.3|972.5|973.4|972.5|972.8|972|0
1625130250000|2021-07-01 09:04:10|973.4|972.6|973.6|973|973.8|973|973.4|972.6|1000
1625130260000|2021-07-01 09:04:20|973.8|973.1|973.9|973.4|973.9|973.4|973.8|973.1|1056
1625130270000|2021-07-01 09:04:30|||||||||200
1625130280000|2021-07-01 09:04:40|973.8|973.5|974|973.3|974.2|973.6|973.7|973.2|429
1625130290000|2021-07-01 09:04:50|973.9||973.9||973.9||973.9||0
1625130310000|2021-07-01 09:05:10|974||973.7||974.1||973.7||0
1625130320000|2021-07-01 09:05:20|973.6|973.1|972.6|972.1|973.6|973.1|972.6|972|213
1625130330000|2021-07-01 09:05:30|972.5|971.9|972.5|972|972.5|972|972.5|971.9|0
1625130340000|2021-07-01 09:05:40|972.6|971.8|972.3|972.1|972.7|972.2|972.3|971.8|1731
1625130350000|2021-07-01 09:05:50|972.6|972.2|972.9|972.2|972.9|972.2|972.5|972.2|894
1625130360000|2021-07-01 09:06:00|972.8||972.8||972.8||972.8||0
1625130370000|2021-07-01 09:06:10|972.7|972.1|972.6|972.1|972.7|972.1|972.6|972.1|0
1625130380000|2021-07-01 09:06:20|972.7|972.2|973.3|972.7|973.4|972.8|972.7|972.2|2065
1625130390000|2021-07-01 09:06:30|973.2|972.6|973|972.5|973.2|972.6|973|972.5|550
1625130400000|2021-07-01 09:06:40||972.6||972.6||972.6||972.6|0
1625130410000|2021-07-01 09:06:50||972.5||972.5||972.5||972.5|0
1625130420000|2021-07-01 09:07:00|972.9|972.3|972.4|971.9|972.9|972.3|972.4|971.8|393
1625130430000|2021-07-01 09:07:10|972.8|972|972.7|972.2|973|972.3|972.7|972|3000
1625130450000|2021-07-01 09:07:30||972.3||972.3||972.3||972.2|0
1625130470000|2021-07-01 09:07:50|972.6|972.2|972.7|972.2|972.7|972.2|972.6|972.2|0
1625130480000|2021-07-01 09:08:00|972.2|972|972.1|971.7|972.2|972|972.1|971.5|2856
1625130490000|2021-07-01 09:08:10||971.8||971.8||971.8||971.8|0
1625130520000|2021-07-01 09:08:40|972.2|971.9|973|972.7|973.1|972.7|972.2|971.9|1465
1625130540000|2021-07-01 09:09:00|972.9|972.6|972.9|972.4|973.2|972.6|972.9|972.3|34
1625130550000|2021-07-01 09:09:10|972.8|972.3|972.7|972.1|972.8|972.3|972.5|972|1000
1625130560000|2021-07-01 09:09:20|972.5|972|972.5|971.8|972.5|972|972.3|971.7|0
1625130570000|2021-07-01 09:09:30||971.9||972||972||971.9|670
1625130580000|2021-07-01 09:09:40|972.4|971.9|972.2|971.7|972.6|971.9|972.2|971.6|0
1625130600000|2021-07-01 09:10:00|972.1|971.6|971.5|971.1|972.1|971.6|971.5|971|250
1625130610000|2021-07-01 09:10:10|971.4|970.9|970.8|970.4|971.4|970.9|970.8|970.3|0
1625130620000|2021-07-01 09:10:20|970.9|970.5|970.7|970.3|971.1|970.8|970.7|970.2|1646
1625130630000|2021-07-01 09:10:30|970.6|970.2|970.2|969.9|970.6|970.4|970.2|969.6|40
1625130640000|2021-07-01 09:10:40|970.3|970|971.3|970.7|971.4|970.7|970.2|970|1771
1625130650000|2021-07-01 09:10:50|971.4||971.5||971.6||971.4||0
1625130660000|2021-07-01 09:11:00|971.6|970.8|972|971.4|972|971.4|971.6|970.8|50
1625130680000|2021-07-01 09:11:20|971.9|971.3|971|970.6|971.9|971.3|971|970.4|2248
1625130690000|2021-07-01 09:11:30|971.1|970.7|971.5|971.2|971.7|971.2|971.1|970.7|1719
1625130700000|2021-07-01 09:11:40|971.4|971.1|971.2|970.7|971.4|971.3|971.2|970.6|336
1625130710000|2021-07-01 09:11:50|971.1|970.6|971|970.5|971.2|970.6|971|970.4|0
1625130730000|2021-07-01 09:12:10|970.9|970.4|970.6|970.2|970.9|970.4|970.6|970.1|0
1625130740000|2021-07-01 09:12:20|970.5|970.1|970.2|969.7|970.5|970.1|970.2|969.6|0
1625130750000|2021-07-01 09:12:30|970.3||970.1||970.4||970.1||0
1625130760000|2021-07-01 09:12:40|970.4|969.9|970.4|970|970.4|970|970.4|969.9|414
1625130780000|2021-07-01 09:13:00|970.3|969.9|970.3|969.9|970.3|970|970.3|969.9|0
1625130790000|2021-07-01 09:13:10|970.2|969.6|969.9|969.4|970.2|969.6|969.8|969.3|221
1625130810000|2021-07-01 09:13:30|970|969.5|970.4|970.1|970.6|970.1|970|969.5|894
1625130830000|2021-07-01 09:13:50|970.3|969.9|969.7|969.3|970.3|969.9|969.7|969.2|157
1625130840000|2021-07-01 09:14:00|969.6|969.1|969.5|969|969.6|969.2|969.5|968.9|0
1625130850000|2021-07-01 09:14:10|969.6||969.4||969.6||969.4||0
1625130860000|2021-07-01 09:14:20|969.6|969.1|969.3|968.8|969.8|969.2|969.3|968.7|1354
1625130870000|2021-07-01 09:14:30||968.9||968.9||968.9||968.9|0
1625130880000|2021-07-01 09:14:40|969.5|969|969.6|969.3|969.8|969.3|969.5|969|949
1625130890000|2021-07-01 09:14:50|969.9|969.4|970.1|969.6|970.2|969.6|969.9|969.4|361
1625130910000|2021-07-01 09:15:10|970||970||970||969.9||0
1625130920000|2021-07-01 09:15:20|969.9||969.9||970||969.9||0
1625130930000|2021-07-01 09:15:30|970|969.7|969.7|969.2|970|969.7|969.7|969.2|50
1625130940000|2021-07-01 09:15:40||969.3||969.3||969.3||969.3|0
1625130950000|2021-07-01 09:15:50||969.4||969.5||969.5||969.4|0
1625130960000|2021-07-01 09:16:00||969.6||969.5||969.6||969.5|1011
1625130970000|2021-07-01 09:16:10|969.6|969.4|969.5|969.2|969.6|969.5|969.5|969.2|351
1625130980000|2021-07-01 09:16:20|969.4||969.4||969.4||969.4||0
1625130990000|2021-07-01 09:16:30|969.3|969|970.5|969.9|970.5|970|969.3|968.8|5063
1625131020000|2021-07-01 09:17:00|970.7|970|970.6|970.1|970.8|970.2|970.6|970|1683
1625131030000|2021-07-01 09:17:10|970.5|970.2|970.9|970.3|970.9|970.3|970.1|969.8|2631
1625131040000|2021-07-01 09:17:20|970.8|970.2|970.8|970.2|970.8|970.2|970.8|970.2|151
1625131050000|2021-07-01 09:17:30||970.3||970.3||970.3||970.3|0
1625131060000|2021-07-01 09:17:40|970.7||970.7||970.7||970.7||0
1625131070000|2021-07-01 09:17:50|970.6|970.2|970.7|970.2|970.7|970.2|970.5|970.1|700
1625131080000|2021-07-01 09:18:00|970.6|970.1|970.1|969.6|970.6|970.3|970.1|969.6|46
1625131090000|2021-07-01 09:18:10|970.4|969.7|970.5|970.2|970.8|970.2|970.4|969.7|1840
1625131110000|2021-07-01 09:18:30|970.8|970.3|971|970.4|971.2|970.6|970.8|970.3|1245
1625131120000|2021-07-01 09:18:40|971.1|970.5|971.1|970.5|971.3|970.6|971.1|970.5|1100
1625131130000|2021-07-01 09:18:50|971|970.4|970.8|970.2|971|970.4|970.8|970.2|0
1625131150000|2021-07-01 09:19:10|970.7|970.3|970.7|970.3|970.7|970.3|970.7|970.3|0
1625131180000|2021-07-01 09:19:40|970.6|970.2|970.5|970.2|970.6|970.4|970.5|970.2|66
1625131190000|2021-07-01 09:19:50|970.4|970|969.9|969.5|970.4|970|969.9|969.5|935
1625131200000|2021-07-01 09:20:00|969.8|969.4|969.7|969.2|969.8|969.4|969.7|969.2|0
1625131210000|2021-07-01 09:20:10||969.1||969.1||969.1||969.1|0
1625131220000|2021-07-01 09:20:20|969.6||969.6||969.6||969.6||0
1625131230000|2021-07-01 09:20:30|969.8|969.3|970.3|970.1|970.4|970.1|969.8|969.3|7346
1625131250000|2021-07-01 09:20:50|970.6|970.2|970.8|970.3|971|970.4|970.6|970.2|36
1625131260000|2021-07-01 09:21:00|971|970.4|970.7|970|971|970.5|970.7|970|1294
1625131270000|2021-07-01 09:21:10|970.6|969.9|970.4|969.8|970.6|969.9|970.4|969.8|0
1625131280000|2021-07-01 09:21:20|970.5|970.3|970.1|969.7|970.5|970.3|970.1|969.6|1
1625131300000|2021-07-01 09:21:40|970|969.6|969.9|969.7|970|969.7|969.8|969.4|0
1625131310000|2021-07-01 09:21:50|970.1|969.5|969.6|969|970.1|969.5|969.6|969|34
1625131320000|2021-07-01 09:22:00|969.5|968.9|969.3|968.9|969.6|968.9|969.3|968.9|0
1625131330000|2021-07-01 09:22:10||969||969||969||969|0
1625131340000|2021-07-01 09:22:20|969.5|969.1|970|969.4|970.3|969.8|969.5|969.1|2783
1625131360000|2021-07-01 09:22:40|969.9|969.2|969.4|968.8|969.9|969.3|969.2|968.6|1811
1625131370000|2021-07-01 09:22:50|969.3||969.3||969.4||969.3||0
1625131400000|2021-07-01 09:23:20|969.4|969|969.4|969|969.8|969.1|969.4|969|0
1625131420000|2021-07-01 09:23:40|969.5|969.1|969.6|969.2|970.1|969.5|969.5|969.1|2172
1625131430000|2021-07-01 09:23:50|969|968.9|969|968.4|969.6|969|968.8|968.4|3399
1625131440000|2021-07-01 09:24:00|968.9||968.8||968.9||968.8||0
1625131460000|2021-07-01 09:24:20|968.7|968.2|967.7|967.2|968.7|968.2|967.7|967.1|752
1625131470000|2021-07-01 09:24:30||967||967.1||967.1||967|0
1625131480000|2021-07-01 09:24:40|967.6|967|967.4|967|967.6|967.4|967.4|967|220
1625131490000|2021-07-01 09:24:50|967.3||967.3||967.3||967.3||0
1625131500000|2021-07-01 09:25:00|967.5|967.1|968.4|967.7|968.4|967.7|967.4|967.1|1208
1625131510000|2021-07-01 09:25:10|968.5|967.8|968.7|968|969.1|969|968.5|967.8|10538
1625131520000|2021-07-01 09:25:20|968.8|968.1|969.1|968.6|969.2|968.6|968.5|968.1|2528
1625131530000|2021-07-01 09:25:30||968.5||968.5||968.5||968.5|0
1625131540000|2021-07-01 09:25:40||968.6||968.6||968.6||968.6|0
1625131550000|2021-07-01 09:25:50|969.2|968.7|969.7|969.2|969.7|969.2|969.2|968.7|15347
1625131570000|2021-07-01 09:26:10|969.8|969.3|970.1|969.3|970.1|969.3|969.8|969.3|0
1625131580000|2021-07-01 09:26:20|970||969.9||970||969.9||0
1625131590000|2021-07-01 09:26:30|969.8|969.2|969.7|969|969.8|969.2|969.7|969|0
1625131600000|2021-07-01 09:26:40|969.6|968.9|969.3|968.9|969.6|968.9|969.2|968.8|250
1625131610000|2021-07-01 09:26:50|969.2|968.7|969.1|968.5|969.2|968.7|969.1|968.5|724
1625131620000|2021-07-01 09:27:00||968.6||968.6||968.6||968.6|0
1625131630000|2021-07-01 09:27:10|970|968.7|969.8|969.3|970|969.3|969.8|968.7|15000
1625131640000|2021-07-01 09:27:20|969.7||969.7||969.7||969.7||0
1625131650000|2021-07-01 09:27:30|969.6|969.2|969.6|969.1|969.6|969.2|969.6|969.1|528
1625131660000|2021-07-01 09:27:40|969.5|969.3|969.7|969.2|969.7|969.5|969.4|969.1|7065
1625131670000|2021-07-01 09:27:50|970|969.3|970.5|969.8|970.5|969.8|970|969.3|776
1625131690000|2021-07-01 09:28:10|970.7|969.9|971.1|970.4|971.1|970.4|970.7|969.9|0
1625131700000|2021-07-01 09:28:20|971||970.8||971.1||970.8||0
1625131710000|2021-07-01 09:28:30|971.1|970.5|971.4|970.8|971.4|970.8|971.1|970.5|884
1625131720000|2021-07-01 09:28:40|971.6|970.9|971.6|970.9|971.7|970.9|971.6|970.9|0
1625131740000|2021-07-01 09:29:00|971.7|971|971.7|971.1|971.7|971.1|971.7|971|0
1625131760000|2021-07-01 09:29:20|971.6||971.6||971.6||971.6||0
1625131790000|2021-07-01 09:29:50||971.2||971.2||971.2||971.2|0
1625131800000|2021-07-01 09:30:00|971.5|971.1|971.1|970.6|971.5|971.1|971.1|970.4|467
1625131810000|2021-07-01 09:30:10|971|970.7|970.4|969.8|971|970.7|970.4|969.8|1501
1625131820000|2021-07-01 09:30:20|970.3|969.7|970.1|969.6|970.3|969.7|970.1|969.6|0
1625131830000|2021-07-01 09:30:30|970|969.8|970.4|970.1|970.4|970.1|970|969.8|2727
1625131840000|2021-07-01 09:30:40|970.5|970.2|970.3|970.1|970.8|970.4|970.3|969.8|1215
1625131850000|2021-07-01 09:30:50|970.2|969.8|970.1|969.5|970.2|969.8|969.9|969.2|1210
1625131860000|2021-07-01 09:31:00|970.2||970.2||970.2||970.2||0
1625131880000|2021-07-01 09:31:20||969.4||969.5||969.5||969.4|0
1625131890000|2021-07-01 09:31:30|970|969.6|970|969.6|970|969.6|969.8|969.6|500
1625131900000|2021-07-01 09:31:40|969.9|969.7|969.9|969.7|969.9|969.7|969.9|969.7|0
1625131910000|2021-07-01 09:31:50|970||970||970||970||0
1625131920000|2021-07-01 09:32:00|969.9|969.5|969.7|969.2|969.9|969.5|969.7|969.2|387
1625131930000|2021-07-01 09:32:10|969.8||969.6||969.8||969.6||0
1625131940000|2021-07-01 09:32:20|969.2|969.1|969.1|968.6|969.5|969.1|969.1|968.6|2000
1625131950000|2021-07-01 09:32:30|||||||||500
1625131960000|2021-07-01 09:32:40|969|968.4|968.6|968.1|969|968.5|968.6|968|300
1625131970000|2021-07-01 09:32:50|968.5||968.5||968.5||968.5||0
1625131980000|2021-07-01 09:33:00|968.4||968.4||968.4||968.4||0
1625131990000|2021-07-01 09:33:10|968.5|968.2|968.7|968.4|969|968.4|968.5|968.2|1378
1625132000000|2021-07-01 09:33:20|969|968.5|969.1|968.5|969.4|968.7|969|968.5|584
1625132010000|2021-07-01 09:33:30||968.4||968.4||968.4||968.4|0
1625132030000|2021-07-01 09:33:50|969|968.5|968.9|968.7|969|968.7|968.9|968.5|550
1625132040000|2021-07-01 09:34:00|968.8|968.5|968.7|968.2|968.8|968.5|968.7|968.1|386
1625132080000|2021-07-01 09:34:40|968.9|968.3|969.1|968.5|969.1|968.5|968.9|968.3|351
1625132090000|2021-07-01 09:34:50|969.4|968.6|969.8|969|969.8|969|969.4|968.6|400
1625132100000|2021-07-01 09:35:00|969.6|968.9|969.5|968.9|969.6|968.9|969.5|968.9|0
1625132130000|2021-07-01 09:35:30|969.4|968.8|968.8|968.5|969.4|968.8|968.8|968.5|1
1625132140000|2021-07-01 09:35:40|968.7|968.3|968.6|968.1|968.7|968.5|968.4|968|716
1625132150000|2021-07-01 09:35:50|968.5|968|968.5|968|968.5|968|968.5|968|1
1625132160000|2021-07-01 09:36:00|968.4|967.9|968|967.4|968.4|967.9|968|967.3|2500
1625132190000|2021-07-01 09:36:30|967.9|967.3|967.7|967.1|967.9|967.3|967.7|967|700
1625132210000|2021-07-01 09:36:50||967.2||967.2||967.2||967.2|1020
1625132220000|2021-07-01 09:37:00|967.6|967.1|967.5|967|967.6|967.1|967.5|967|0
1625132230000|2021-07-01 09:37:10||967.1||967.1||967.1||967.1|0
1625132240000|2021-07-01 09:37:20||967.2||967.1||967.2||967.1|525
1625132250000|2021-07-01 09:37:30|967.7|967.2|967.8|967.6|967.8|967.6|967.7|967.2|1042
1625132260000|2021-07-01 09:37:40|968|967.7|968.6|967.9|968.6|967.9|968|967.7|856
1625132280000|2021-07-01 09:38:00||968||968||968||968|0
1625132300000|2021-07-01 09:38:20|968.5||968.5||968.5||968.5||0
1625132340000|2021-07-01 09:39:00||967.9||968||968||967.9|7
1625132370000|2021-07-01 09:39:30|968.6|968.1|968.8|968.3|968.9|968.3|968.6|968.1|1360
1625132380000|2021-07-01 09:39:40|968.9|968.4|969.2|968.5|969.2|968.5|968.9|968.4|0
1625132390000|2021-07-01 09:39:50|||||||||150
1625132410000|2021-07-01 09:40:10|969.1|968.4|968.9|968.5|969.1|968.5|968.9|968.4|1322
1625132420000|2021-07-01 09:40:20|969|968.4|968.9|968.4|969|968.4|968.8|968.4|200
1625132430000|2021-07-01 09:40:30||968.5||968.5||968.5||968.5|0
1625132440000|2021-07-01 09:40:40||968.4||968.4||968.4||968.4|0
1625132450000|2021-07-01 09:40:50||968.5||968.6||968.7||968.5|87
1625132480000|2021-07-01 09:41:20|||||||||200
1625132500000|2021-07-01 09:41:40|969|968.7|969.4|968.8|969.5|968.8|969|968.7|346
1625132510000|2021-07-01 09:41:50|969.3|968.7|969.2|968.7|969.3|968.7|969.2|968.7|0
1625132520000|2021-07-01 09:42:00||968.6||968.7||968.7||968.6|0
1625132530000|2021-07-01 09:42:10||968.8||968.7||968.8||968.7|0
1625132540000|2021-07-01 09:42:20||968.8||968.8||968.8||968.8|0
1625132550000|2021-07-01 09:42:30|969.1|968.7|969.1|968.7|969.2|968.7|969.1|968.7|0
1625132560000|2021-07-01 09:42:40|969|968.6|968.8|968.4|969|968.6|968.6|968.3|517
1625132570000|2021-07-01 09:42:50|968.9|968.5|969.4|968.8|969.5|968.8|968.8|968.4|540
1625132600000|2021-07-01 09:43:20|969.3|968.7|968.9|968.4|969.3|968.7|968.4|968|1699
1625132610000|2021-07-01 09:43:30|969||968.9||969.1||968.9||0
1625132620000|2021-07-01 09:43:40||968.5||968.6||968.6||968.5|510
1625132630000|2021-07-01 09:43:50|968.8|968.7|968.7|968.1|968.8|968.8|968.7|968.1|1414
1625132640000|2021-07-01 09:44:00|968.6|968.6|968|967.7|968.6|968.6|968|967.6|245
1625132650000|2021-07-01 09:44:10|967.9|967.6|968|967.7|968.1|967.7|967.9|967.5|0
1625132660000|2021-07-01 09:44:20|967.9|967.6|967.9|967.6|968.1|967.6|967.9|967.6|0
1625132680000|2021-07-01 09:44:40|968|967.7|968|967.7|968|967.8|968|967.6|409
1625132690000|2021-07-01 09:44:50|968.1|967.8|968.5|967.9|968.5|967.9|968.1|967.8|1037
1625132700000|2021-07-01 09:45:00|969.2|967.8|968.8|968.4|969.2|968.6|968.5|967.8|8997
1625132710000|2021-07-01 09:45:10|968.9|968.5|969|968.5|969.1|968.5|968.9|968.4|0
1625132720000|2021-07-01 09:45:20|968.9|968.4|968.7|968.1|968.9|968.4|968.7|968|2000
1625132730000|2021-07-01 09:45:30|968.8|968.2|969|968.6|969|968.6|968.8|968.2|584
1625132740000|2021-07-01 09:45:40||968.7||968.7||968.7||968.7|0
1625132750000|2021-07-01 09:45:50|969.1|968.8|969.1|968.8|969.1|968.8|969.1|968.8|370
1625132780000|2021-07-01 09:46:20|969.4|968.9|969.4|968.8|969.8|969|969.4|968.7|813
1625132790000|2021-07-01 09:46:30|969.5||969.5||969.5||969.5||0
1625132810000|2021-07-01 09:46:50||969||969.1||969.1||969|0
1625132820000|2021-07-01 09:47:00|969.7|969.2|969.4|968.9|969.8|969.2|968.8|968.5|3162
1625132840000|2021-07-01 09:47:20|969.3|968.8|969.4|968.9|969.4|969|969.2|968.8|428
1625132850000|2021-07-01 09:47:30|||||||||200
1625132860000|2021-07-01 09:47:40|969.3|968.8|969.4|968.9|969.4|968.9|969.3|968.7|0
1625132870000|2021-07-01 09:47:50|969.3|968.8|969.3|968.6|969.3|968.8|969.2|968.6|0
1625132880000|2021-07-01 09:48:00|969.2||969.2||969.3||969.2||0
1625132890000|2021-07-01 09:48:10|969|968.4|969|968.4|969|968.5|968.9|968.4|0
1625132900000|2021-07-01 09:48:20|968.9|968.3|968.8|968.3|969|968.3|968.8|968.3|0
1625132910000|2021-07-01 09:48:30|968.7|968.2|968.6|968.1|968.7|968.2|968.6|968|0
1625132930000|2021-07-01 09:48:50|968.8|968.2|968.9|968.3|969|968.4|968.8|968.2|422
1625132940000|2021-07-01 09:49:00|968.8|968.2|968.6|968.1|968.8|968.2|968.6|968.1|0
1625132950000|2021-07-01 09:49:10|968.7|968.2|968.9|968.4|968.9|968.4|968.7|968.2|804
1625132960000|2021-07-01 09:49:20|968.8|968.3|968.8|968.3|968.8|968.3|968.8|968.3|0
1625132970000|2021-07-01 09:49:30|968.9|968.4|968.8|968.4|969.2|968.6|968.6|968.3|2305
1625132990000|2021-07-01 09:49:50|968.7|968.3|968.3|967.8|968.7|968.3|968.3|967.8|241
1625133000000|2021-07-01 09:50:00|968.2||968.2||968.3||968.2||0
1625133020000|2021-07-01 09:50:20||967.9||967.8||967.9||967.8|0
1625133030000|2021-07-01 09:50:30|968.1||968.1||968.1||968.1||0
1625133040000|2021-07-01 09:50:40|968|967.9|968|967.8|968|967.9|968|967.8|275
1625133050000|2021-07-01 09:50:50|967.9|967.5|967.5|967|967.9|967.5|967.5|967|5252
1625133060000|2021-07-01 09:51:00|967.4|967.1|967.3|967.1|967.4|967.1|967.3|967.1|0
1625133080000|2021-07-01 09:51:20|967.5|967.2|968|967.2|968|967.3|967.3|967.1|817
1625133120000|2021-07-01 09:52:00|968.1|967.3|968|967.6|968.1|967.6|968|967.3|557
1625133130000|2021-07-01 09:52:10|967.9||967.9||967.9||967.9||0
1625133140000|2021-07-01 09:52:20|968||968||968||968||0
1625133150000|2021-07-01 09:52:30|968.2|967.7|968.6|968|968.6|968|968.2|967.7|864
1625133160000|2021-07-01 09:52:40|968.8||968.8||968.8||968.8||0
1625133170000|2021-07-01 09:52:50|968.9|968.1|968.9|968.1|968.9|968.1|968.9|968.1|0
1625133180000|2021-07-01 09:53:00|969|968.2|969.4|968.8|969.4|969.1|969|968.2|1001
1625133200000|2021-07-01 09:53:20|969.5|968.9|969.5|968.9|969.5|968.9|969.5|968.9|0
1625133210000|2021-07-01 09:53:30|||||||||103
1625133220000|2021-07-01 09:53:40|969.4|968.8|969.4|968.7|969.4|968.8|969.1|968.6|752
1625133230000|2021-07-01 09:53:50|969.3||969.3||969.3||969.3||0
1625133240000|2021-07-01 09:54:00|969.4|968.8|969.4|968.9|969.5|969.1|969|968.4|2122
1625133250000|2021-07-01 09:54:10|969.5||969.5||969.5||969.5||0
1625133260000|2021-07-01 09:54:20|969.4|968.8|969.4|968.8|969.4|968.8|969.4|968.8|0
1625133290000|2021-07-01 09:54:50||968.9||968.8||968.9||968.8|0
1625133340000|2021-07-01 09:55:40||968.9||968.9||968.9||968.9|0
1625133350000|2021-07-01 09:55:50|969.5||969.4||969.5||969.4||516
1625133360000|2021-07-01 09:56:00|969.5||969.5||969.5||969.5||0
1625133440000|2021-07-01 09:57:20|969.6|969|969.3|968.9|970|969.2|969.3|968.9|435
1625133480000|2021-07-01 09:58:00|968.9|968.8|969.7|969.1|969.8|969.2|968.9|968.8|1759
1625133490000|2021-07-01 09:58:10|969.6|969|969.6|969|969.6|969|969.6|969|0
1625133510000|2021-07-01 09:58:30|969.5|968.8|969.3|969|969.5|969|969.3|968.6|4100
1625133530000|2021-07-01 09:58:50|969.4|969.1|969.8|969.1|969.8|969.1|969.4|969.1|260
1625133540000|2021-07-01 09:59:00|969.7||969.7||969.7||969.7||0
1625133550000|2021-07-01 09:59:10||969.2||969.2||969.3||969.2|700
1625133560000|2021-07-01 09:59:20||969.1||969.1||969.1||969.1|0
1625133570000|2021-07-01 09:59:30|969.6|969.2|969.5|969.1|969.6|969.3|969.5|969|553
1625133580000|2021-07-01 09:59:40|969.4||969.4||969.4||969.4||0
1625133600000|2021-07-01 10:00:00|969.3|969|968.7|968.3|969.3|969|968.7|968.3|1600
1625133610000|2021-07-01 10:00:10|968.6|968.2|968.6|968|968.6|968.3|968.6|968|0
1625133620000|2021-07-01 10:00:20|968.7|968.2|968.7|968.4|968.7|968.6|968.6|968.2|1583
1625133650000|2021-07-01 10:00:50|968.6|968.3|968.6|968.3|968.6|968.3|968.6|968|0
1625133660000|2021-07-01 10:01:00|968.5|968.1|968.5|968|968.6|968.1|968.4|968|0
1625133670000|2021-07-01 10:01:10|968.4|968.1|968.6|968|968.6|968.1|968.4|968|550
1625133690000|2021-07-01 10:01:30|968.5|967.8|967.9|967.3|968.5|967.8|967.9|967.3|619
1625133700000|2021-07-01 10:01:40||967.4||967.4||967.4||967.4|0
1625133710000|2021-07-01 10:01:50|968.1|967.3|968.1|967.6|968.1|967.7|968|967.2|5455
1625133720000|2021-07-01 10:02:00|968||968||968||968||0
1625133730000|2021-07-01 10:02:10|968.1|967.7|968.6|968.1|968.7|968.6|968.1|967.7|10599
1625133740000|2021-07-01 10:02:20|968.7|968.2|968.7|968.3|968.7|968.3|968.7|968.2|0
1625133750000|2021-07-01 10:02:30|968.8|968.4|969|968.7|969.2|968.7|968.8|968.4|261
1625133760000|2021-07-01 10:02:40||968.6||968.7||968.7||968.4|0
1625133770000|2021-07-01 10:02:50|968.9|968.6|968.9|968.4|968.9|968.6|968.8|968.4|276
1625133780000|2021-07-01 10:03:00|968.8|968.7|968.9|968.4|968.9|968.7|968.8|968.4|68
1625133820000|2021-07-01 10:03:40|968.8|968.3|968.9|968.6|968.9|968.6|968.8|968.3|172
1625133830000|2021-07-01 10:03:50||968.5||968.4||968.5||968.4|0
1625133840000|2021-07-01 10:04:00|968.8||968.9||968.9||968.8||0
1625133850000|2021-07-01 10:04:10|968.8||968.9||968.9||968.8||0
1625133860000|2021-07-01 10:04:20|969|968.5|969.1|968.8|969.1|968.8|969|968.5|618
1625133870000|2021-07-01 10:04:30|969.2|968.9|969.7|969.2|969.8|969.6|969.2|968.9|3589
1625133880000|2021-07-01 10:04:40|970|969.3|970|969.4|970.2|969.4|970|969.3|346
1625133900000|2021-07-01 10:05:00|969.9|969.3|969.6|969|970|969.4|969.4|969|296
1625133910000|2021-07-01 10:05:10|969.5|968.9|969.3|968.8|969.5|968.9|969.3|968.8|0
1625133920000|2021-07-01 10:05:20|969.4|968.9|970.1|969.4|970.7|969.4|969.4|968.9|16000
1625133930000|2021-07-01 10:05:30|970||970||970||970||0
1625133980000|2021-07-01 10:06:20|970.1|969.5|970.5|970|970.9|970.5|970.1|969.5|1512
1625133990000|2021-07-01 10:06:30|970.6|970.5|970.5|970|970.6|970.5|970.5|969.8|3000
1625134000000|2021-07-01 10:06:40|970.6|970.1|970.9|970.2|970.9|970.2|970.6|970.1|162
1625134030000|2021-07-01 10:07:10||970.4||970.5||970.6||970.4|279
1625134050000|2021-07-01 10:07:30|970.8|970.4|970.9|970.4|970.9|970.4|970.5|970|656
1625134060000|2021-07-01 10:07:40|970.8|970.5|970.7|970.4|970.8|970.5|970.7|970.4|1050
1625134080000|2021-07-01 10:08:00|970.6||970.5||970.6||970.5||0
1625134090000|2021-07-01 10:08:10|970.4|970.2|970.4|970.2|970.4|970.2|970.4|969.8|1
1625134100000|2021-07-01 10:08:20|970.5|970.3|970.5|970.2|970.9|970.5|970.4|970.2|1831
1625134110000|2021-07-01 10:08:30||970.3||970.3||970.3||970.3|0
1625134120000|2021-07-01 10:08:40|970.8|970.4|970.9|970.6|970.9|970.6|970.6|970.3|699
1625134130000|2021-07-01 10:08:50|970.8|970.5|970.6|970.1|970.8|970.5|970.6|970|1052
1625134150000|2021-07-01 10:09:10|970.8||970.8||970.8||970.8||0
1625134170000|2021-07-01 10:09:30|970.9|970.2|970.9|970.5|970.9|970.5|970.9|970.2|171
1625134190000|2021-07-01 10:09:50|970.8||970.8||970.8||970.8||0
1625134200000|2021-07-01 10:10:00|970.9|970.6|970.9|970.6|970.9|970.6|970.9|970.6|800
1625134220000|2021-07-01 10:10:20||970.7||970.7||970.7||970.7|0
1625134230000|2021-07-01 10:10:30||970.6||970.6||970.6||970.6|0
1625134240000|2021-07-01 10:10:40|971.1|970.7|971.2|970.7|971.4|970.7|971.1|970.5|645
1625134250000|2021-07-01 10:10:50|971.3|970.6|971|970.6|971.3|970.6|971|970.5|0
1625134260000|2021-07-01 10:11:00|971.1||971.1||971.1||971.1||0
1625134270000|2021-07-01 10:11:10|971.2|970.7|971.3|970.7|971.3|970.7|971.2|970.7|0
1625134300000|2021-07-01 10:11:40|971|970.6|971.3|970.7|971.3|970.7|971|970.6|1000
1625134330000|2021-07-01 10:12:10|971.4||971.4||971.4||971.4||0
1625134340000|2021-07-01 10:12:20|971.5||971.6||971.6||971.5||0
1625134350000|2021-07-01 10:12:30|971.7|970.8|971.6|971|971.7|971|971.6|970.8|1762
1625134360000|2021-07-01 10:12:40|971.5||971.5||971.5||971.5||0
1625134370000|2021-07-01 10:12:50|971.4|970.9|971|970.6|971.4|970.9|971|970.6|0
1625134380000|2021-07-01 10:13:00|970.9|970.7|970.9|970.6|970.9|970.7|970.9|970.6|50
1625134420000|2021-07-01 10:13:40|971|970.7|971.7|971.3|971.7|971.3|970.9|970.6|2960
1625134430000|2021-07-01 10:13:50|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|0
1625134440000|2021-07-01 10:14:00|||||||||13
1625134450000|2021-07-01 10:14:10|971.7|971.3|971.7|971.3|971.7|971.3|971.7|971.3|0
1625134460000|2021-07-01 10:14:20|971.9|971.4|972.1|971.7|972.2|971.7|971.9|971.4|680
1625134470000|2021-07-01 10:14:30|972.2|971.8|972.3|971.8|972.3|971.8|972.2|971.8|0
1625134480000|2021-07-01 10:14:40|||||||||10
1625134490000|2021-07-01 10:14:50|972.2|971.7|972.1|971.7|972.2|971.8|971.9|971.6|1728
1625134520000|2021-07-01 10:15:20|972.3|971.8|972.6|972.3|972.7|972.3|972.3|971.8|445
1625134550000|2021-07-01 10:15:50|972.7|972.4|972.8|972.4|972.9|972.4|972.7|972.4|0
1625134560000|2021-07-01 10:16:00|973|972.5|973.1|972.8|973.3|973|973|972.5|663
1625134570000|2021-07-01 10:16:10|973.3|973|973.7|973.2|973.8|973.3|973.3|973|0
1625134590000|2021-07-01 10:16:30|973.5|973.1|973.2|973|973.5|973.2|973.2|973|29
1625134600000|2021-07-01 10:16:40|973.1|972.9|973.1|972.8|973.2|973|973|972.8|814
1625134610000|2021-07-01 10:16:50|973.2|972.9|973.2|972.9|973.2|972.9|973.2|972.9|0
1625134630000|2021-07-01 10:17:10|973.1|972.8|973.1|972.8|973.1|972.8|972.8|972.6|532
1625134640000|2021-07-01 10:17:20|||||||||200
1625134650000|2021-07-01 10:17:30|973||972.9||973||972.9||0
1625134660000|2021-07-01 10:17:40|972.8|972.6|972.4|972|972.8|972.6|972.3|971.9|5612
1625134670000|2021-07-01 10:17:50|972.5|972.1|972.5|972.1|972.6|972.1|972.5|972.1|0
1625134700000|2021-07-01 10:18:20|||||||||150
1625134720000|2021-07-01 10:18:40||972.2||972.3||972.3||972.2|0
1625134730000|2021-07-01 10:18:50|972.7|972.2|972.9|972.6|972.9|972.6|972.7|972.2|652
1625134740000|2021-07-01 10:19:00||972.5||972.6||972.6||972.5|0
1625134780000|2021-07-01 10:19:40|973.2|972.7|973.5|973.1|973.5|973.1|973.2|972.7|4199
1625134790000|2021-07-01 10:19:50|973.7|973.2|974.1|973.5|974.2|973.5|973.7|973.2|2500
1625134800000|2021-07-01 10:20:00|974.2|973.6|974.7|974.1|974.7|974.1|974.2|973.6|750
1625134810000|2021-07-01 10:20:10|974.8|974.2|974.9|974.3|975|974.5|974.8|974.2|500
1625134840000|2021-07-01 10:20:40|975|974.4|974.1|973.6|975|974.5|974.1|973.5|2215
1625134850000|2021-07-01 10:20:50|974|973.8|973.8|973.2|974|973.8|973.7|973.2|31
1625134870000|2021-07-01 10:21:10|973.7|973.1|972.9|972.1|973.7|973.1|972.9|972|387
1625134880000|2021-07-01 10:21:20|972.8|972|972.8|972|972.8|972.1|972.8|972|257
1625134890000|2021-07-01 10:21:30||972.1||972.1||972.1||972.1|0
1625134910000|2021-07-01 10:21:50|972.9|972.2|973.8|973|973.8|973|972.9|972.2|487
1625134920000|2021-07-01 10:22:00|973.7||973.7||973.7||973.7||0
1625134930000|2021-07-01 10:22:10|973.6|972.9|973.7|973.2|973.7|973.2|973.5|972.9|117
1625134940000|2021-07-01 10:22:20|973.6|972.9|972.9|972.2|973.6|972.9|972.9|972.2|2122
1625134950000|2021-07-01 10:22:30|973|972.3|973.4|972.7|973.4|972.7|973|972.3|0
1625134960000|2021-07-01 10:22:40|973.3|973|972.9|972.2|973.3|973|972.9|972.2|566
1625134970000|2021-07-01 10:22:50|972.8|972.7|972.9|972.2|972.9|972.7|972.8|972.2|22
1625134980000|2021-07-01 10:23:00|973||972.9||973||972.9||500
1625134990000|2021-07-01 10:23:10|972.8|972.7|972.9|972.2|972.9|972.7|972.8|972.2|20
1625135000000|2021-07-01 10:23:20|973|972.3|973.7|973|973.7|973|973|972.3|500
1625135010000|2021-07-01 10:23:30|973.6|973.2|973.6|973.1|973.7|973.2|973.6|972.9|801
1625135020000|2021-07-01 10:23:40|973.7|973.2|974.2|973.6|974.2|973.6|973.7|973.2|1000
1625135030000|2021-07-01 10:23:50|974.1|973.4|973.7|973.2|974.1|973.4|973.7|973.1|1
1625135040000|2021-07-01 10:24:00|973.6|973.3|973.6|973.2|973.6|973.3|973.6|973.2|250
1625135060000|2021-07-01 10:24:20|||||||||130
1625135090000|2021-07-01 10:24:50|973.5|973.1|972.9|972.4|973.5|973.1|972.9|972.3|2192
1625135100000|2021-07-01 10:25:00|972.8|972.3|972.8|972.2|972.8|972.3|972.8|972.1|0
1625135120000|2021-07-01 10:25:20|972.7|972|972.1|971.5|972.7|972.4|972.1|971.4|1147
1625135140000|2021-07-01 10:25:40||971.6||971.5||971.7||971.4|300
1625135150000|2021-07-01 10:25:50|972||972||972||972||0
1625135160000|2021-07-01 10:26:00|971.9|971.3|972.1|971.6|972.2|971.6|971.1|970.4|1771
1625135170000|2021-07-01 10:26:10|972.3|971.7|972.9|972.2|973|972.2|972.3|971.7|0
1625135180000|2021-07-01 10:26:20||972.3||972.4||972.4||972.3|0
1625135190000|2021-07-01 10:26:30|972.8|972.3|972.5|971.8|972.8|972.3|972.3|971.7|820
1625135200000|2021-07-01 10:26:40|972.6|971.9|972.8|972|972.8|972|972.6|971.9|0
1625135210000|2021-07-01 10:26:50|972.7||972.7||972.7||972.7||0
1625135230000|2021-07-01 10:27:10|972.6|971.9|972.3|971.9|972.6|971.9|972.3|971.6|689
1625135240000|2021-07-01 10:27:20|972.5|972|972.6|972|972.6|972|972.5|972|0
1625135250000|2021-07-01 10:27:30|972.7||972.7||972.8||972.7||0
1625135260000|2021-07-01 10:27:40|972.9|972.1|973.2|972.6|973.2|972.6|972.9|972.1|491
1625135270000|2021-07-01 10:27:50|973.1|972.5|973.2|972.6|973.2|972.6|973.1|972.5|0
1625135280000|2021-07-01 10:28:00|973.3||973.3||973.3||973.3||0
1625135290000|2021-07-01 10:28:10|973.2||973.2||973.2||973.2||0
1625135320000|2021-07-01 10:28:40|973.3||973.3||973.3||973.3||0
1625135330000|2021-07-01 10:28:50|973.2||973.2||973.2||973.2||0
1625135340000|2021-07-01 10:29:00|973.3|972.7|973.4|972.7|973.4|972.7|973.3|972.7|0
1625135360000|2021-07-01 10:29:20|973.6|972.8|973.6|973.2|974|973.5|973.6|972.8|7269
1625135370000|2021-07-01 10:29:30|973.7|973.3|973.4|972.8|974|973.4|973.2|972.7|740
1625135380000|2021-07-01 10:29:40|973.5||973.6||973.6||973.5||0
1625135400000|2021-07-01 10:30:00|973.8|973|973.8|973.3|973.8|973.3|973.7|973|0
1625135410000|2021-07-01 10:30:10|973.9|973.5|974|973.5|974.2|973.6|973.6|973.5|1000
1625135420000|2021-07-01 10:30:20|973.9|973.3|973.2|972.7|973.9|973.3|972.9|972.4|1242
1625135430000|2021-07-01 10:30:30|973.1|972.6|973.2|972.7|973.2|972.7|973.1|972.4|0
1625135440000|2021-07-01 10:30:40|973.1|972.6|973.1|972.4|973.2|972.6|972.9|972.3|0
1625135450000|2021-07-01 10:30:50|972.6|972.6|973.2|972.6|973.2|972.6|972.6|972.4|1500
1625135460000|2021-07-01 10:31:00|973.1|972.5|973.1|972.5|973.1|972.5|973.1|972.4|0
1625135470000|2021-07-01 10:31:10||972.4||972.4||972.4||972.4|0
1625135490000|2021-07-01 10:31:30|973.2|972.5|973.2|972.6|973.2|972.7|973.2|972.5|0
1625135500000|2021-07-01 10:31:40||972.7||972.7||972.7||972.6|0
1625135510000|2021-07-01 10:31:50|973.1|972.5|972.5|971.9|973.1|972.5|972.5|971.8|4426
1625135520000|2021-07-01 10:32:00|972.6|972|973.8|973.3|974|973.3|972.6|972|842
1625135530000|2021-07-01 10:32:10|973.7|973.1|973.3|972.6|973.8|973.1|973.3|972.6|144
1625135540000|2021-07-01 10:32:20|973.4|972.7|973.3|972.7|973.4|972.7|973.3|972.7|0
1625135550000|2021-07-01 10:32:30|973.4|972.8|973.3|972.8|973.4|972.8|973.3|972.8|0
1625135570000|2021-07-01 10:32:50|973.4|972.9|974.1|973.6|974.2|973.6|973.4|972.9|0
1625135580000|2021-07-01 10:33:00|974.2|973.7|974.2|973.8|974.2|973.8|974.2|973.7|0
1625135610000|2021-07-01 10:33:30|974.1|973.6|973.9|973.3|974.1|973.6|973.9|973.2|603
1625135620000|2021-07-01 10:33:40|974||974||974||974||0
1625135630000|2021-07-01 10:33:50|974.1|973.4|974.2|973.5|974.2|973.5|974.1|973.4|0
1625135650000|2021-07-01 10:34:10||973.6||973.7||973.7||973.6|0
1625135660000|2021-07-01 10:34:20|974.4|973.8|974.8|974.1|974.8|974.1|974.4|973.8|7322
1625135670000|2021-07-01 10:34:30|974.9|974.2|975|974.5|975|974.5|974.9|974.2|0
1625135680000|2021-07-01 10:34:40|974.9|974.6|974.9|974.6|974.9|974.6|974.9|974.6|0
1625135700000|2021-07-01 10:35:00|974.8|974.5|974.7|974.5|974.8|974.5|974.7|974.5|33
1625135710000|2021-07-01 10:35:10|974.6|974.2|973.9|973.3|974.6|974.2|973.8|973.2|3505
1625135720000|2021-07-01 10:35:20|973.6|973.2|973.5|972.8|973.6|973.2|973.5|972.8|0
1625135730000|2021-07-01 10:35:30||973.1||973.1||973.1||973.1|0
1625135740000|2021-07-01 10:35:40|973.6|973.2|974.4|973.8|974.5|973.8|973.5|973.1|1961
1625135750000|2021-07-01 10:35:50|974.3|973.7|974.3|973.7|974.4|973.8|974.3|973.7|0
1625135760000|2021-07-01 10:36:00|974.4|973.9|974.9|974.4|974.9|974.4|974.4|973.9|0
1625135770000|2021-07-01 10:36:10|974.8|974.3|974.8|974.3|974.9|974.3|974.7|974.3|541
1625135780000|2021-07-01 10:36:20||974.4||974.4||974.4||974.4|0
1625135790000|2021-07-01 10:36:30|974.7|974.3|973.7|973.1|974.7|974.3|973.7|973|24
1625135800000|2021-07-01 10:36:40|973.8|973.2|974|973.3|974|973.3|973.8|973.2|0
1625135810000|2021-07-01 10:36:50|973.9|973.4|974.5|973.9|974.6|973.9|973.9|973.4|535
1625135820000|2021-07-01 10:37:00|974.4|973.8|975|974.4|975|974.4|974.3|973.8|0
1625135830000|2021-07-01 10:37:10|974.9|974.5|974.9|974.4|975|974.5|974.9|974.4|0
1625135840000|2021-07-01 10:37:20|975|974.5|975|974.5|975|974.5|975|974.5|0
1625135860000|2021-07-01 10:37:40|974.9|974.3|974.3|973.6|974.9|974.3|974.3|973.6|596
1625135870000|2021-07-01 10:37:50|974.4|973.7|974.3|973.6|974.4|974.1|974.3|973.6|471
1625135880000|2021-07-01 10:38:00|974|973.5|973.9|973.4|974|973.5|973.9|973.4|0
1625135890000|2021-07-01 10:38:10||973.3||973.2||973.3||973.2|0
1625135900000|2021-07-01 10:38:20|973.8|973.6|973.9|973.3|973.9|973.6|973.8|973.2|471
1625135910000|2021-07-01 10:38:30|974|973.4|974|973.8|974|973.8|974|973.4|283
1625135920000|2021-07-01 10:38:40|974.2|973.9|974.2|973.9|974.3|974|974.1|973.6|566
1625135930000|2021-07-01 10:38:50|974.3|974|974.2|973.9|974.4|974|974.2|973.9|550
1625135940000|2021-07-01 10:39:00|974.1|973.7|973.7|973.1|974.1|973.7|973.7|973|1324
1625135960000|2021-07-01 10:39:20|973.6|973.3|973.8|973.3|973.8|973.3|973.6|973.3|0
1625135970000|2021-07-01 10:39:30|973.9|973.4|974|973.4|974.1|973.4|973.9|973.4|0
1625135980000|2021-07-01 10:39:40|973.9|973.5|973.3|972.7|974|973.6|973.3|972.6|1460
1625135990000|2021-07-01 10:39:50|973.2|972.6|972.8|972.1|973.2|972.7|972.8|972|501
1625136000000|2021-07-01 10:40:00|972.7|972.2|972.6|971.7|972.7|972.2|972.6|971.6|1853
1625136010000|2021-07-01 10:40:10|972.5|971.6|971.8|971.1|972.5|971.6|971.8|971|480
1625136020000|2021-07-01 10:40:20|971|971|971.6|971.1|971.8|971.1|971|970.7|13000
1625136030000|2021-07-01 10:40:30|971.5|970.9|969.9|969.2|971.5|970.9|969.9|969.1|571
1625136040000|2021-07-01 10:40:40|969.8||969.5||969.8||969.5||20
1625136050000|2021-07-01 10:40:50|969.6|969.3|970.7|970.1|970.8|970.1|969.6|969.3|850
1625136060000|2021-07-01 10:41:00|970.8|970.2|970.7|970.3|970.8|970.3|970.5|970.2|0
1625136070000|2021-07-01 10:41:10|970.6|970.1|970.1|969.3|970.6|970.1|970.1|969.2|58
1625136080000|2021-07-01 10:41:20|970|969.2|969.7|969.1|970|969.2|969.7|969.1|0
1625136090000|2021-07-01 10:41:30|969.6|969.2|969.6|969.2|969.6|969.2|969.5|969.2|0
1625136100000|2021-07-01 10:41:40||969.1||969.1||969.1||969.1|0
1625136110000|2021-07-01 10:41:50|969.7|969.2|969.7|969.2|969.7|969.2|969.7|969.2|0
1625136120000|2021-07-01 10:42:00|969.8||969.8||969.8||969.8||0
1625136130000|2021-07-01 10:42:10|969.7|969.1|969.7|969.1|969.7|969.1|969.7|969.1|0
1625136140000|2021-07-01 10:42:20|969.6|969|968.5|968|969.6|969|968.5|968|1342
1625136150000|2021-07-01 10:42:30|968.6||968.4||968.6||968.4||400
1625136160000|2021-07-01 10:42:40|968.5|968.1|969.7|969.1|969.7|969.1|968.5|968.1|176
1625136170000|2021-07-01 10:42:50|969.6|969|969.6|968.9|969.6|969|969.4|968.6|0
1625136180000|2021-07-01 10:43:00|969.7|968.8|969.6|968.8|969.7|968.8|969.6|968.8|0
1625136190000|2021-07-01 10:43:10|969.5|968.7|969.2|968.4|969.5|968.8|969.2|968.3|19
1625136200000|2021-07-01 10:43:20|969.1|968.5|969.1|968.4|969.1|968.5|969.1|968.3|0
1625136210000|2021-07-01 10:43:30|969.2|968.5|969.5|968.8|969.6|968.8|969.2|968.5|0
1625136220000|2021-07-01 10:43:40|969.6|968.7|969.3|968.7|969.6|968.7|969.3|968.7|0
1625136230000|2021-07-01 10:43:50|969.2|968.5|969.1|968.2|969.2|968.5|969.1|968.1|269
1625136240000|2021-07-01 10:44:00||968.1||968.5||968.5||968.1|0
1625136250000|2021-07-01 10:44:10|969.2|968.6|969.5|968.6|969.6|968.6|969.2|968.6|0
1625136260000|2021-07-01 10:44:20|969.6|968.8|969.8|969.1|969.9|969.1|969.6|968.8|0
1625136270000|2021-07-01 10:44:30||969.2||969.2||969.2||969.2|0
1625136280000|2021-07-01 10:44:40|969.7|969.1|970|969.3|970|969.3|969.4|969|924
1625136290000|2021-07-01 10:44:50|969.9|969.4|969.7|969|969.9|969.5|969.7|969|0
1625136300000|2021-07-01 10:45:00|969.6|968.8|969.1|968.4|969.6|968.8|969.1|968.2|321
1625136310000|2021-07-01 10:45:10|969|968.5|969|968.5|969|968.5|969|968.3|0
1625136320000|2021-07-01 10:45:20|968.9|968.3|968.8|968|968.9|968.3|968.8|968|1
1625136330000|2021-07-01 10:45:30|968.7|967.8|968.6|968|968.7|968|968.6|967.8|3
1625136340000|2021-07-01 10:45:40||968.1||968.1||968.2||968.1|0
1625136350000|2021-07-01 10:45:50|968.5|968.2|968.3|967.7|968.5|968.2|968.3|967.6|16
1625136360000|2021-07-01 10:46:00|968.2|967.6|968.1|967.5|968.2|967.6|968.1|967.2|0
1625136370000|2021-07-01 10:46:10|968|967.4|968|967.5|968|967.5|968|967.4|0
1625136380000|2021-07-01 10:46:20|968.1|967.6|969|968.5|969|968.5|968.1|967.6|826
1625136390000|2021-07-01 10:46:30|968.9|968.4|968.4|967.8|969|968.4|968.4|967.8|596
1625136400000|2021-07-01 10:46:40|968.3|967.7|968.5|967.8|968.5|967.8|968.3|967.4|0
1625136410000|2021-07-01 10:46:50|968.6||968.7||968.7||968.6||0
1625136420000|2021-07-01 10:47:00|968.8|967.9|969.6|969|969.6|969|968.8|967.9|206
1625136430000|2021-07-01 10:47:10|969.5||969.5||969.5||969.5||150
1625136440000|2021-07-01 10:47:20|969.4|968.8|968.9|968.5|969.4|968.8|968.9|968.4|1
1625136450000|2021-07-01 10:47:30|969.2|968.6|969.3|968.7|969.3|968.7|969.2|968.6|433
1625136460000|2021-07-01 10:47:40|969.4||969.4||969.4||969.4||0
1625136470000|2021-07-01 10:47:50|969.3||969.4||969.4||969.3||0
1625136480000|2021-07-01 10:48:00|969.5|968.8|970|969.3|970|969.3|969.5|968.8|100
1625136490000|2021-07-01 10:48:10|969.9|969.4|969.9|969.7|969.9|969.7|969.9|969.4|97
1625136510000|2021-07-01 10:48:30|969.8|969.3|969.9|969.3|970|969.3|969.6|968.9|875
1625136520000|2021-07-01 10:48:40|970|969.4|970|969.6|970|969.6|969.9|969.4|0
1625136530000|2021-07-01 10:48:50||969.7||969.7||969.7||969.7|0
1625136540000|2021-07-01 10:49:00|970.2|969.8|970.1|969.7|970.8|970|970.1|969.7|791
1625136550000|2021-07-01 10:49:10|970|969.5|970|969.3|970|969.5|969.9|969.2|1254
1625136580000|2021-07-01 10:49:40|969.9|969.2|969.6|968.9|969.9|969.2|969.6|968.8|0
1625136590000|2021-07-01 10:49:50|969.5|968.8|969.2|968.5|969.5|968.8|969.2|968.4|0
1625136600000|2021-07-01 10:50:00|969.1|968.9|968.4|967.6|969.1|968.9|968.4|967.6|386
1625136610000|2021-07-01 10:50:10|968.3|967.4|968.2|967.4|968.3|967.5|968.2|967.4|0
1625136620000|2021-07-01 10:50:20||967.6||967.7||967.7||967.6|0
1625136630000|2021-07-01 10:50:30|968.1|967.6|967.7|967.3|968.1|967.8|967.7|967.2|247
1625136640000|2021-07-01 10:50:40|967.9|967.4|968.1|967.7|968.2|967.7|967.9|967.4|652
1625136670000|2021-07-01 10:51:10|968||967.9||968||967.9||0
1625136680000|2021-07-01 10:51:20|967.8|967.4|968.5|967.7|968.5|967.7|967.5|967|611
1625136690000|2021-07-01 10:51:30|968.4|967.8|968.4|967.6|968.4|967.9|968.4|967.6|0
1625136700000|2021-07-01 10:51:40||967.7||967.7||967.7||967.6|0
1625136720000|2021-07-01 10:52:00|968.5|967.8|968.6|967.9|968.6|967.9|968.5|967.8|0
1625136730000|2021-07-01 10:52:10|968.5|967.8|968.5|967.8|968.5|967.8|968.5|967.8|0
1625136740000|2021-07-01 10:52:20||967.7||967.7||967.7||967.7|0
1625136760000|2021-07-01 10:52:40|968.6|968.5|968.7|968|968.8|968.5|968.5|967.8|2000
1625136780000|2021-07-01 10:53:00|968.6|967.9|968.5|968|968.6|968|968.5|967.8|0
1625136790000|2021-07-01 10:53:10|968.4|967.8|968.3|967.7|968.4|968|968.1|967.6|1156
1625136800000|2021-07-01 10:53:20|968.4|967.6|968.3|967.6|968.4|967.6|968.3|967.6|0
1625136810000|2021-07-01 10:53:30|968.2|967.8|968.1|967.5|968.2|967.8|968.1|967.5|331
1625136830000|2021-07-01 10:53:50|968|967.4|968.4|967.8|968.4|967.8|967.7|967|2677
1625136840000|2021-07-01 10:54:00|968.5|968|968.8|968.1|968.9|968.1|968.5|968|0
1625136850000|2021-07-01 10:54:10|968.9|968.2|968.3|967.8|969.1|968.5|968.3|967.7|1503
1625136860000|2021-07-01 10:54:20|968.4|967.9|968.7|967.9|968.7|967.9|968.4|967.9|0
1625136870000|2021-07-01 10:54:30|968.6||968.7||968.7||968.6||0
1625136880000|2021-07-01 10:54:40|968.6||968.6||968.6||968.6||0
1625136890000|2021-07-01 10:54:50||967.8||967.9||967.9||967.8|0
1625136900000|2021-07-01 10:55:00|968.5|968|968.2|967.4|968.7|968.2|968.2|967.4|1263
1625136910000|2021-07-01 10:55:10|968.1|967.3|968|967.4|968.1|967.4|968|967.2|0
1625136930000|2021-07-01 10:55:30|968.1|967.5|968.1|967.4|968.2|967.5|968.1|967.4|0
1625136950000|2021-07-01 10:55:50|968|967.2|967.7|967|968|967.2|967.7|967|34
1625136960000|2021-07-01 10:56:00|967.8|967.1|967.7|967.1|967.8|967.1|967.7|967.1|0
1625136970000|2021-07-01 10:56:10||967||967||967||967|0
1625136990000|2021-07-01 10:56:30|967.6||967.5||967.6||967.5||0
1625137000000|2021-07-01 10:56:40|967.6|967.1|967.7|967|967.8|967.1|967.6|967|0
1625137010000|2021-07-01 10:56:50|967.8|967.1|968|967.3|968|967.3|967.8|967.1|0
1625137020000|2021-07-01 10:57:00|968.1|967.4|968.6|968|968.6|968|968.1|967.4|999
1625137030000|2021-07-01 10:57:10|968.7||968.8||968.8||968.7||0
1625137040000|2021-07-01 10:57:20|968.7|967.9|968.4|967.9|968.7|967.9|968.4|967.9|0
1625137050000|2021-07-01 10:57:30|968.3|967.6|968.3|967.9|968.3|967.9|968.1|967.5|1890
1625137060000|2021-07-01 10:57:40|968.4|968|968.6|968|968.6|968|968.4|968|0
1625137070000|2021-07-01 10:57:50|||||||||34
1625137080000|2021-07-01 10:58:00|||||||||130
1625137090000|2021-07-01 10:58:10|968.5||968.5||968.5||968.5||0
1625137100000|2021-07-01 10:58:20|968.4|968.1|968.5|968.1|968.5|968.1|968.4|968.1|140
1625137110000|2021-07-01 10:58:30||968||968.1||968.1||968|140
1625137120000|2021-07-01 10:58:40|968.6|968.2|969|968.5|969.1|968.5|968.6|968.2|1152
1625137130000|2021-07-01 10:58:50|968.9|968.4|967.4|966.9|968.9|968.4|967.4|966.7|3718
1625137140000|2021-07-01 10:59:00|967.5|967|967.9|967.4|968|967.6|967.4|967|1977
1625137150000|2021-07-01 10:59:10|967.8|967.3|967.9|967.3|967.9|967.3|967.8|967.2|0
1625137160000|2021-07-01 10:59:20|968|967.4|968.1|967.5|968.2|967.5|968|967.4|230
1625137170000|2021-07-01 10:59:30|968|967.4|968|967.4|968|967.4|968|967.3|260
1625137180000|2021-07-01 10:59:40|968.1|967.6|968.5|967.9|968.7|967.9|968.1|967.6|106
1625137190000|2021-07-01 10:59:50|968.6|968|968.7|968.1|968.7|968.1|968.6|968|0
1625137340000|2021-07-01 11:02:20|969.8|968|969.2|968|969.8|968.9|969.2|968|300
1625137350000|2021-07-01 11:02:30|969.1|967|968|966.8|969.1|967.4|968|966.3|1124
1625137360000|2021-07-01 11:02:40|967.9||967.9||967.9||967.9||510
1625137380000|2021-07-01 11:03:00|968.1|966.9|968|967|968.1|967|968|966.9|0
1625137390000|2021-07-01 11:03:10|968.1|967.1|968|967.4|968.3|967.4|968|967.1|1475
1625137400000|2021-07-01 11:03:20|968.3|967.5|968.3|967.8|968.6|967.8|968|967.5|468
1625137410000|2021-07-01 11:03:30|968.5|967.9|968.2|967.5|968.7|967.9|968.2|967.5|0
1625137420000|2021-07-01 11:03:40|||||||||10
1625137430000|2021-07-01 11:03:50||967.6||967.5||967.6||967.5|0
1625137450000|2021-07-01 11:04:10|968.1|967.3|967.6|966.8|968.1|967.3|967.6|966.7|258
1625137470000|2021-07-01 11:04:30|967.5||967.4||967.5||967.4||0
1625137490000|2021-07-01 11:04:50|967.3|966.6|967.2|966.4|967.3|966.6|967.2|966.4|1
1625137500000|2021-07-01 11:05:00||966.5||966.4||966.5||966.4|0
1625137510000|2021-07-01 11:05:10|967|966.3|966.9|966.2|967|966.3|966.9|966.2|0
1625137520000|2021-07-01 11:05:20|966.8|966|966.7|966|966.8|966|966.7|966|691
1625137530000|2021-07-01 11:05:30|966.6|966.1|966.5|966.1|966.6|966.1|966.5|966|0
1625137540000|2021-07-01 11:05:40|966.6||966.5||966.6||966.5||0
1625137560000|2021-07-01 11:06:00|966.4|966|966.1|965.6|966.4|966|966.1|965.4|600
1625137590000|2021-07-01 11:06:30|966||965.9||966||965.9||45
1625137600000|2021-07-01 11:06:40|965.8|965.4|965.7|965.1|965.8|965.4|965.7|965|547
1625137610000|2021-07-01 11:06:50||965||965.1||965.1||965|0
1625137620000|2021-07-01 11:07:00|965.6|965|965.6|965|965.6|965.1|965.6|965|0
1625137630000|2021-07-01 11:07:10||965.1||965.1||965.2||965|12
1625137650000|2021-07-01 11:07:30|965.5|965|965.4|965.1|965.5|965.2|965.4|965|1500
1625137690000|2021-07-01 11:08:10|965.6||965.4||965.6||965.4||650
1625137730000|2021-07-01 11:08:50|965.6|965.2|966.1|965.5|966.2|965.5|965.6|965.2|1671
1625137740000|2021-07-01 11:09:00||965.4||965.4||965.5||965.4|0
1625137770000|2021-07-01 11:09:30|966|965.5|966|965.4|966|965.5|966|965.4|1600
1625137810000|2021-07-01 11:10:10|966.1|965.5|966.1|965.9|966.1|965.9|966|965.5|1601
1625137820000|2021-07-01 11:10:20|966|965.8|966.1|965.9|966.1|965.9|966|965.8|190
1625137830000|2021-07-01 11:10:30|966|965.8|966|965.7|966.1|965.8|966|965.7|582
1625137840000|2021-07-01 11:10:40|965.9|965.6|965.8|965|965.9|965.6|965.8|965|1453
1625137850000|2021-07-01 11:10:50|966|965.1|965.7|965.2|966|965.3|965.7|965.1|4100
1625137870000|2021-07-01 11:11:10||965.1||965.1||965.1||965|0
1625137880000|2021-07-01 11:11:20|965.6|965.2|965.4|965|965.6|965.3|965.4|965|733
1625137890000|2021-07-01 11:11:30|965.3|964.9|965|964.8|965.5|965|965|964.8|4354
1625137900000|2021-07-01 11:11:40|965.4|964.9|965.7|965.1|965.8|965.1|965|964.8|960
1625137910000|2021-07-01 11:11:50|965.6|965|965.3|964.8|965.6|965|965.3|964.8|0
1625137930000|2021-07-01 11:12:10|965.2|964.6|965.1|964.5|965.2|964.6|965.1|964.4|60
1625137940000|2021-07-01 11:12:20||964.6||964.6||964.6||964.6|0
1625137960000|2021-07-01 11:12:40|965|964.8|965|964.8|965|964.8|965|964.8|0
1625137970000|2021-07-01 11:12:50|964.9|964.6|964.9|964.5|964.9|964.6|964.9|964.4|107
1625138000000|2021-07-01 11:13:20||964.6||964.6||964.6||964.6|0
1625138010000|2021-07-01 11:13:30|964.8|964.5|964.7|964.5|965|964.5|964.7|964.5|0
1625138020000|2021-07-01 11:13:40|964.6|964.3|964.7|964.4|964.7|964.4|964.5|964.2|1097
1625138030000|2021-07-01 11:13:50||964.5||964.5||964.5||964.5|0
1625138040000|2021-07-01 11:14:00|965|964.6|965.1|964.8|965.3|964.8|965|964.6|1
1625138050000|2021-07-01 11:14:10|965|964.4|964.5|964|965|964.5|964.4|964|1788
1625138060000|2021-07-01 11:14:20|964.4|963.8|964.2|963.7|964.4|963.8|963.9|963.6|1250
1625138070000|2021-07-01 11:14:30|964.3||964.4||964.4||964.3||0
1625138110000|2021-07-01 11:15:10|964.2|963.8|964.2|963.9|964.4|964.1|964.2|963.7|207
1625138120000|2021-07-01 11:15:20|964.4|964|964.8|964.4|964.8|964.4|964.4|964|684
1625138130000|2021-07-01 11:15:30|964.7|964.3|964.8|964.4|964.8|964.4|964.7|964.2|0
1625138160000|2021-07-01 11:16:00||964.5||964.5||964.5||964.5|0
1625138170000|2021-07-01 11:16:10|965.2|964.6|965|964.9|965.2|964.9|965|964.6|235
1625138190000|2021-07-01 11:16:30||964.8||964.7||964.8||964.7|0
1625138210000|2021-07-01 11:16:50|965.2|965|964.7|964.6|965.6|965.1|964.7|964.5|6625
1625138220000|2021-07-01 11:17:00|964.6|964.4|964.6|964.5|964.6|964.5|964.6|964.2|38
1625138230000|2021-07-01 11:17:10|964.7|964.6|965|964.6|965|964.6|964.7|964.6|151
1625138240000|2021-07-01 11:17:20|965.1||965.4||965.4||965.1||0
1625138260000|2021-07-01 11:17:40|965.5|964.7|965.7|965.2|965.8|965.2|965.5|964.7|1020
1625138270000|2021-07-01 11:17:50|965.8|965.3|966|965.4|966.2|965.4|965.8|965.3|629
1625138280000|2021-07-01 11:18:00|965.5|965.2|965.4|965.1|965.5|965.2|965.4|965.1|0
1625138290000|2021-07-01 11:18:10|965.3|965.2|965.5|965.1|965.5|965.2|965.3|965.1|222
1625138300000|2021-07-01 11:18:20|965.4||965.5||965.5||965.4||0
1625138310000|2021-07-01 11:18:30||965.2||965.2||965.2||965.2|0
1625138320000|2021-07-01 11:18:40|965.8|965.3|966|965.6|966|965.6|965.8|965.3|1600
1625138330000|2021-07-01 11:18:50|965.9|965.4|965.8|965.6|965.9|965.6|965.8|965.2|0
1625138340000|2021-07-01 11:19:00|965.7|965.4|965.5|965.2|965.7|965.4|965.5|965.1|1
1625138390000|2021-07-01 11:19:50||965.1||965.1||965.1||965.1|0
1625138400000|2021-07-01 11:20:00||965.2||965.2||965.2||965.2|0
1625138410000|2021-07-01 11:20:10|965.6|965.3|966.5|966|966.6|966.1|965.6|965.3|2034
1625138420000|2021-07-01 11:20:20|966.4|965.8|966.5|965.7|966.5|965.8|966.2|965.7|5914
1625138450000|2021-07-01 11:20:50|966.4|965.8|967.1|966.5|967.1|966.5|966.4|965.8|637
1625138460000|2021-07-01 11:21:00|967.2|966.4|967.1|966.5|967.2|966.5|967.1|966.4|0
1625138480000|2021-07-01 11:21:20||966.4||966.5||966.5||966.4|0
1625138490000|2021-07-01 11:21:30||966.4||966.4||966.4||966.4|0
1625138500000|2021-07-01 11:21:40||966.5||966.5||966.5||966.4|100
1625138510000|2021-07-01 11:21:50|967.2||967.3||967.4||967.2||0
1625138530000|2021-07-01 11:22:10||966.4||966.4||966.5||966.4|0
1625138540000|2021-07-01 11:22:20||966.5||966.5||966.5||966.5|0
1625138550000|2021-07-01 11:22:30||966.4||966.4||966.4||966.4|0
1625138560000|2021-07-01 11:22:40||966.5||966.5||966.5||966.5|0
1625138570000|2021-07-01 11:22:50||966.6||966.6||966.6||966.6|0
1625138600000|2021-07-01 11:23:20|967.2|966.5|966.8|966.2|967.2|966.5|966.5|966.1|2258
1625138620000|2021-07-01 11:23:40||966.1||966.1||966.1||966.1|0
1625138660000|2021-07-01 11:24:20||966.2||966.2||966.2||966.2|0
1625138670000|2021-07-01 11:24:30||966.1||966.2||966.2||966.1|427
1625138700000|2021-07-01 11:25:00|966.7||966.6||966.7||966.6||0
1625138710000|2021-07-01 11:25:10|966.8|966.3|967.5|967|967.5|967|966.8|966.3|1135
1625138720000|2021-07-01 11:25:20|967.6|967.1|968|967.3|968|967.3|967.6|967.1|0
1625138730000|2021-07-01 11:25:30|967.9|967.2|967.9|967.1|967.9|967.2|967.9|967|0
1625138740000|2021-07-01 11:25:40|968|967.2|968.3|967.5|968.4|967.5|968|967.2|0
1625138800000|2021-07-01 11:26:40||967.6||967.9||967.9||967.6|1000
1625138820000|2021-07-01 11:27:00|968.7|968|969.5|968.7|969.6|968.7|968.7|968|1117
1625138840000|2021-07-01 11:27:20|969.6|968.8|969.7|968.9|969.8|968.9|969.6|968.8|0
1625138870000|2021-07-01 11:27:50||968.8||968.8||968.8||968.8|0
1625138880000|2021-07-01 11:28:00||968.9||969||969||968.9|0
1625138890000|2021-07-01 11:28:10|969.8|969.1|969.7|969|969.8|969.1|969.7|969|0
1625138910000|2021-07-01 11:28:30|969.8|969.1|969.9|969.2|970|969.2|969.8|969.1|0
1625138930000|2021-07-01 11:28:50|969.8|969.1|969.5|968.9|969.8|969.1|969.5|968.8|1275
1625138940000|2021-07-01 11:29:00|969.4|968.8|969.4|968.8|969.4|968.8|969.4|968.8|0
1625138950000|2021-07-01 11:29:10|969.5|968.9|970|969.3|970|969.3|969.5|968.9|699
1625138960000|2021-07-01 11:29:20|970.1|969.4|970.9|970.3|971|970.3|970.1|969.4|22813
1625138970000|2021-07-01 11:29:30|971|970.4|969.9|969.5|971|970.4|969.9|969.4|10013
1625138980000|2021-07-01 11:29:40|969.8|969.2|969.9|969.3|970|969.4|969.6|968.7|390
1625138990000|2021-07-01 11:29:50|970|969.4|970.5|969.8|970.6|969.8|970|969.4|212
1625139000000|2021-07-01 11:30:00|970.4|969.6|969.9|969.3|970.4|969.6|969.9|969.3|316
1625139010000|2021-07-01 11:30:10|969.8|969|969.5|968.8|969.8|969|969.5|968.8|103
1625139040000|2021-07-01 11:30:40|969.4|968.7|969.3|968.7|969.4|968.7|969.3|968.7|0
1625139050000|2021-07-01 11:30:50|969.5|968.8|970.5|969.9|970.6|969.9|969.5|968.8|1401
1625139080000|2021-07-01 11:31:20||970||970||970||970|0
1625139090000|2021-07-01 11:31:30|970.4||970.4||970.4||970.4||0
1625139110000|2021-07-01 11:31:50|970.6|970.1|970.7|970.1|971.2|970.5|970.6|969.9|1078
1625139130000|2021-07-01 11:32:10|970.8|970.2|971.2|970.6|971.2|970.6|970.8|970.2|175
1625139140000|2021-07-01 11:32:20|971.1|970.5|971.1|970.5|971.1|970.5|971.1|970.5|0
1625139150000|2021-07-01 11:32:30|971.2|970.6|971.6|970.9|971.7|970.9|971.1|970.6|680
1625139170000|2021-07-01 11:32:50|971.7|971|971.9|971|972|971|971.7|971|0
1625139180000|2021-07-01 11:33:00|971.8|970.9|971.5|970.8|971.8|970.9|971.5|970.8|0
1625139200000|2021-07-01 11:33:20|971.6|970.9|971.6|970.9|971.7|970.9|971.6|970.9|0
1625139210000|2021-07-01 11:33:30||970.8||970.8||970.8||970.8|0
1625139220000|2021-07-01 11:33:40|971.5|970.7|971.2|970.6|971.5|970.7|971.2|970.5|0
1625139230000|2021-07-01 11:33:50|971.4|970.7|971.4|970.7|971.5|970.7|971.4|970.7|0
1625139240000|2021-07-01 11:34:00|971.3|970.6|970.8|970.2|971.4|970.7|970.8|970.2|1493
1625139260000|2021-07-01 11:34:20|970.7|970.3|971.2|970.8|971.6|970.9|970.7|970.3|1663
1625139270000|2021-07-01 11:34:30|971.3||971.3||971.4||971.3||0
1625139280000|2021-07-01 11:34:40|971.1|970.6|971.2|970.6|971.2|970.6|970.7|970.4|2771
1625139290000|2021-07-01 11:34:50|971.1|970.4|970.8|970.4|971.1|970.4|970.8|970.4|364
1625139300000|2021-07-01 11:35:00|970.7|970.1|970.3|969.6|970.7|970.1|970.3|969.4|2178
1625139330000|2021-07-01 11:35:30|970.2|969.7|970.2|969.7|970.2|969.8|970.2|969.6|0
1625139360000|2021-07-01 11:36:00||969.8||969.7||969.8||969.7|30
1625139370000|2021-07-01 11:36:10|970.4|969.8|970.6|969.9|970.8|970.1|970.4|969.7|496
1625139400000|2021-07-01 11:36:40|970.8||970.7||970.8||970.7||0
1625139410000|2021-07-01 11:36:50||970||970.1||970.1||970|0
1625139420000|2021-07-01 11:37:00||970||970||970||970|0
1625139430000|2021-07-01 11:37:10||970.1||970||970.1||970|0
1625139440000|2021-07-01 11:37:20||970.1||970.1||970.1||970.1|0
1625139450000|2021-07-01 11:37:30||970||970||970||970|0
1625139460000|2021-07-01 11:37:40||970.1||970.1||970.1||970.1|0
1625139480000|2021-07-01 11:38:00|970.8|970.2|971|970.2|971|970.2|970.8|970.2|0
1625139500000|2021-07-01 11:38:20|971.1|970.3|971.5|970.8|971.6|970.8|971.1|970.3|0
1625139510000|2021-07-01 11:38:30|971.6|970.9|971.9|971.1|972|971.1|971.6|970.9|0
1625139520000|2021-07-01 11:38:40||971.2||971.3||971.3||971.2|0
1625139550000|2021-07-01 11:39:10|972|971.4|972|971.9|972|971.9|972|971.4|0
1625139560000|2021-07-01 11:39:20|971.9|971.6|971.7|971|971.9|971.6|971.6|971|1804
1625139570000|2021-07-01 11:39:30|971.8|971.1|972|971.5|972|971.5|971.8|971.1|750
1625139580000|2021-07-01 11:39:40|972.2|971.6|972.7|971.7|972.8|971.7|972.2|971.6|850
1625139600000|2021-07-01 11:40:00|972.8|971.8|973.5|972.7|973.6|972.7|972.8|971.8|0
1625139610000|2021-07-01 11:40:10||972.6||972.8||972.8||972.6|0
1625139650000|2021-07-01 11:40:50|973.4||973.3||973.4||973.3||0
1625139660000|2021-07-01 11:41:00|973.4|972.9|973.4|972.7|973.8|972.9|973.1|972.4|683
1625139670000|2021-07-01 11:41:10|973.3|972.6|973.4|972.6|973.6|972.6|972.9|972.2|2000
1625139690000|2021-07-01 11:41:30|973.3|972.5|973.4|972.6|973.5|972.6|973.1|972.5|0
1625139700000|2021-07-01 11:41:40|973.3||973.4||973.4||973.2||0
1625139710000|2021-07-01 11:41:50||972.7||972.9||973||972.7|360
1625139720000|2021-07-01 11:42:00|973.8|973|974|973.2|974|973.2|973.8|973|2000
1625139740000|2021-07-01 11:42:20|973.9||973.9||973.9||973.9||0
1625139750000|2021-07-01 11:42:30|974.2|973.1|973.9|973.3|974.2|973.6|973.9|973.1|3200
1625139760000|2021-07-01 11:42:40|973.8|973.2|973.1|972.2|973.8|973.2|973.1|972.2|2309
1625139770000|2021-07-01 11:42:50||972.3||972.5||972.5||972.3|0
1625139790000|2021-07-01 11:43:10|973.3|972.9|973.1|972.9|973.4|973|973.1|972.9|614
1625139810000|2021-07-01 11:43:30|973.4|973|974.1|973.3|974.2|973.3|973.4|973|1267
1625139840000|2021-07-01 11:44:00|974|973.2|974|973.2|974|973.2|973.7|973.1|350
1625139850000|2021-07-01 11:44:10|973.9||973.9||974||973.9||0
1625139910000|2021-07-01 11:45:10|974|973.3|974.6|973.8|974.6|973.8|974|973.3|698
1625139920000|2021-07-01 11:45:20|974.5|973.7|974.3|973.7|974.5|973.7|974.3|973.7|0
1625139930000|2021-07-01 11:45:30|974.2|973.6|974|973.4|974.3|973.6|974|973.4|104
1625139940000|2021-07-01 11:45:40||973.3||973.3||973.3||973.3|0
1625139950000|2021-07-01 11:45:50|974.1|973.5|974.1|973.5|974.4|973.6|974.1|973.5|0
1625139960000|2021-07-01 11:46:00|974|973.4|973.8|973.5|974|973.5|973.7|973.1|257
1625139970000|2021-07-01 11:46:10|973.9||974||974||973.9||0
1625139980000|2021-07-01 11:46:20|973.9||973.9||974.1||973.8||0
1625139990000|2021-07-01 11:46:30|974.1|973.6|974.6|973.8|974.8|973.8|974.1|973.6|200
1625140000000|2021-07-01 11:46:40|974.8|974|974.8|974.1|974.8|974.1|974.7|974|0
1625140020000|2021-07-01 11:47:00|974.7|974|974.5|974|974.7|974|974.5|974|0
1625140030000|2021-07-01 11:47:10||974.1||974||974.1||974|0
1625140040000|2021-07-01 11:47:20||974.1||974.1||974.1||974.1|0
1625140050000|2021-07-01 11:47:30||974.2||974.2||974.2||974.2|0
1625140080000|2021-07-01 11:48:00|974.4|974.1|974.3|974.1|974.5|974.1|974.3|974|1511
1625140100000|2021-07-01 11:48:20|974.2|974|974.3|974.1|974.3|974.1|974.2|974|533
1625140120000|2021-07-01 11:48:40|974.5||974.6||974.7||974.5||0
1625140140000|2021-07-01 11:49:00|974.5||974.4||974.5||974.4||0
1625140150000|2021-07-01 11:49:10|974.3|974.2|974.3|974.1|974.6|974.2|974.3|974.1|0
1625140170000|2021-07-01 11:49:30|974.6|974.2|974.6|974.1|974.7|974.3|974.6|974.1|460
1625140190000|2021-07-01 11:49:50|974.3|974.2|974.7|974.2|974.7|974.2|974.3|974.1|10
1625140200000|2021-07-01 11:50:00|974.6|974.1|974.6|974.1|974.6|974.1|974.5|974.1|0
1625140210000|2021-07-01 11:50:10|974.7|974.2|974.6|974.2|974.7|974.2|974.6|974.2|0
1625140220000|2021-07-01 11:50:20|974.7|974.3|974.8|974.2|975|974.4|974.7|974.2|502
1625140230000|2021-07-01 11:50:30|974.7|974.3|974.8|974.3|974.8|974.3|974.6|974.2|259
1625140240000|2021-07-01 11:50:40|974.7|974.2|974.6|974.2|974.7|974.2|974.6|974.2|0
1625140250000|2021-07-01 11:50:50|974.7|974.3|974.8|974.3|974.9|974.3|974.7|974.3|0
1625140260000|2021-07-01 11:51:00|974.7|974.2|974.6|974.2|974.7|974.3|974.6|974.2|0
1625140270000|2021-07-01 11:51:10|974.5|974.1|974.8|974.3|974.8|974.3|974.3|974.1|118
1625140330000|2021-07-01 11:52:10||974.4||974.5||974.5||974.4|0
1625140340000|2021-07-01 11:52:20|975|974.6|975|974.6|975|974.9|975|974.5|1000
1625140350000|2021-07-01 11:52:30||974.7||974.5||974.7||974.5|0
1625140360000|2021-07-01 11:52:40|974.9||975||975||974.9||250
1625140370000|2021-07-01 11:52:50|||||||||20
1625140400000|2021-07-01 11:53:20||974.6||974.6||974.6||974.6|0
1625140410000|2021-07-01 11:53:30|974.9|974.5|974.9|974.5|974.9|974.5|974.9|974.5|0
1625140420000|2021-07-01 11:53:40|975||975||975||975||0
1625140430000|2021-07-01 11:53:50||974.6||974.6||974.6||974.6|0
1625140440000|2021-07-01 11:54:00|974.9|974.5|975|974.6|975|974.6|974.9|974.4|0
1625140450000|2021-07-01 11:54:10|974.9||974.9||974.9||974.9||0
1625140460000|2021-07-01 11:54:20|974.8|974.4|974.6|974.4|975|974.4|974.5|974.1|565
1625140470000|2021-07-01 11:54:30|974.7||974.7||974.7||974.7||0
1625140480000|2021-07-01 11:54:40|974.6|974.2|974.9|974.5|975|974.5|974.6|974.1|390
1625140490000|2021-07-01 11:54:50|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|0
1625140500000|2021-07-01 11:55:00|974.9|974.5|975.5|975|975.6|975.1|974.9|974.5|1670
1625140510000|2021-07-01 11:55:10||975.1||975.1||975.1||975.1|0
1625140520000|2021-07-01 11:55:20|975.6|975.2|975.7|975.2|975.8|975.3|975.5|975.2|750
1625140540000|2021-07-01 11:55:40|975.8|975.3|975.9|975.5|976|975.5|975.8|975.3|0
1625140550000|2021-07-01 11:55:50|975.8|975.6|975.7|975.5|975.8|975.6|975.7|975.5|250
1625140560000|2021-07-01 11:56:00|975.6|975.4|976|975.7|976|975.7|975.5|975.3|1653
1625140570000|2021-07-01 11:56:10|975.9|975.6|975.9|975.6|975.9|975.6|975.9|975.6|0
1625140580000|2021-07-01 11:56:20|975.6|975.5|975.6|975.4|975.6|975.5|975.6|975.2|352
1625140590000|2021-07-01 11:56:30|975.5|975.3|975.6|975.3|975.6|975.3|975.5|975.2|0
1625140600000|2021-07-01 11:56:40|975.5|975.2|975.4|975.3|975.6|975.5|975.4|975.2|910
1625140610000|2021-07-01 11:56:50|975.3|975.1|975.4|975.1|975.4|975.1|975.3|975.1|550
1625140620000|2021-07-01 11:57:00|975.3|974.9|975.3|974.8|975.3|974.9|975.1|974.8|1268
1625140640000|2021-07-01 11:57:20|974.8|974.7|975.2|975|975.3|975|974.8|974.7|981
1625140650000|2021-07-01 11:57:30|975.3|975.1|975.5|975.1|975.6|975.1|975.3|975.1|0
1625140660000|2021-07-01 11:57:40|975.6|975.2|976|975.5|976|975.5|975.6|975.2|4190
1625140670000|2021-07-01 11:57:50|975.9|975.4|975.9|975.5|975.9|975.5|975.8|975.3|750
1625140680000|2021-07-01 11:58:00|976|975.6|976.2|975.8|976.2|975.9|976|975.5|405
1625140690000|2021-07-01 11:58:10|976.1|975.7|975.9|975.5|976.1|975.7|975.7|975.5|605
1625140700000|2021-07-01 11:58:20|976|975.6|976.2|975.8|976.2|975.8|976|975.6|0
1625140710000|2021-07-01 11:58:30|976.1|975.9|976.2|975.7|976.2|976|976.1|975.7|493
1625140720000|2021-07-01 11:58:40||975.8||975.8||975.8||975.8|0
1625140740000|2021-07-01 11:59:00|976.1|975.7|976.2|975.8|976.2|975.8|976.1|975.7|750
1625140750000|2021-07-01 11:59:10||975.9||975.9||975.9||975.9|0
1625140760000|2021-07-01 11:59:20|976.1|975.8|975.8|975.6|976.2|975.8|975.8|975.6|5019
1625140770000|2021-07-01 11:59:30|975.7|975.7|975.8|975.5|975.8|975.7|975.7|975.5|1657
1625140790000|2021-07-01 11:59:50|975.7||975.7||975.7||975.7||0
1625140810000|2021-07-01 12:00:10|975.8|975.6|975.8|975.6|975.8|975.7|975.8|975.6|2083
1625140820000|2021-07-01 12:00:20|976.1|975.7|976.1|975.8|976.2|975.8|976.1|975.7|0
1625140830000|2021-07-01 12:00:30|976|975.7|976|975.8|976.1|975.8|976|975.6|500
1625140850000|2021-07-01 12:00:50||975.6||975.6||975.6||975.6|0
1625140860000|2021-07-01 12:01:00||975.5||975.6||975.6||975.5|0
1625140870000|2021-07-01 12:01:10|975.9|975.5|975.2|974.7|976|975.5|975|974.4|4132
1625140880000|2021-07-01 12:01:20||974.6||974.8||974.8||974.6|0
1625140910000|2021-07-01 12:01:50|975.1||975||975.1||975||0
1625140930000|2021-07-01 12:02:10|975.1||975||975.1||975||0
1625140950000|2021-07-01 12:02:30|975.1|974.9|974.6|974.2|975.4|975|974.5|974.2|1823
1625140960000|2021-07-01 12:02:40||974.1||973.8||974.1||973.8|0
1625140980000|2021-07-01 12:03:00|974.7|973.9|974.8|974.4|975|974.4|974.6|973.9|1575
1625141060000|2021-07-01 12:04:20|974.7|974.3|974.6|974.1|974.7|974.3|974.6|974.1|0
1625141070000|2021-07-01 12:04:30|974.8|974.4|974.8|974.7|974.8|974.7|974.8|974.4|29
1625141080000|2021-07-01 12:04:40||974.6||974.6||974.6||974.6|0
1625141090000|2021-07-01 12:04:50||974.5||974.5||974.5||974.4|0
1625141120000|2021-07-01 12:05:20|974.7|974.4|974.6|974.4|974.7|974.4|974.6|974.4|177
1625141130000|2021-07-01 12:05:30|974.7||974.7||974.7||974.7||0
1625141140000|2021-07-01 12:05:40|974.6|974.2|974.5|974.2|974.6|974.2|974.5|974.2|341
1625141150000|2021-07-01 12:05:50|974.4|974.1|974.8|974.4|974.8|974.4|974.3|973.9|1746
1625141190000|2021-07-01 12:06:30|974.7|974.2|974.5|974.1|974.7|974.2|974.5|974.1|0
1625141210000|2021-07-01 12:06:50|974.6|974.2|974.4|974.1|974.7|974.2|974.4|974.1|0
1625141220000|2021-07-01 12:07:00|974.5|974.2|974.6|974.2|974.7|974.3|974.5|974.2|632
1625141230000|2021-07-01 12:07:10|974.7|974.1|974.3|974.1|974.7|974.1|974.3|974.1|0
1625141240000|2021-07-01 12:07:20|974.2|973.9|973.8|973.5|974.2|973.9|973.8|973.2|518
1625141250000|2021-07-01 12:07:30||973.4||973.5||973.5||973.4|0
1625141260000|2021-07-01 12:07:40|973.7|973.4|973.7|973.4|973.7|973.4|973.7|973.4|335
1625141280000|2021-07-01 12:08:00|973.8|973.5|974|973.5|974|973.5|973.8|973.4|409
1625141290000|2021-07-01 12:08:10|974.1|973.8|974|973.3|974.1|973.8|974|973.3|536
1625141300000|2021-07-01 12:08:20|973.9||973.8||973.9||973.8||0
1625141310000|2021-07-01 12:08:30||973.4||973.5||973.5||973.4|0
1625141340000|2021-07-01 12:09:00|974|973.6|974.4|973.9|974.5|973.9|974|973.6|1288
1625141350000|2021-07-01 12:09:10|974.5||974.5||974.5||974.5||0
1625141360000|2021-07-01 12:09:20|974.4|973.8|973.9|973.6|974.4|973.8|973.9|973.4|0
1625141370000|2021-07-01 12:09:30|973.8|973.4|972.9|972.4|973.8|973.4|972.6|972.3|4652
1625141390000|2021-07-01 12:09:50||972.5||972.5||972.5||972.5|0
1625141410000|2021-07-01 12:10:10|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|50
1625141420000|2021-07-01 12:10:20||972.5||972.5||972.5||972.5|0
1625141430000|2021-07-01 12:10:30|972.7||972.7||972.7||972.7||0
1625141440000|2021-07-01 12:10:40|972.6|972.3|972.1|971.7|972.6|972.3|972.1|971.6|124
1625141450000|2021-07-01 12:10:50|972|971.5|972|971.5|972|971.6|972|971.4|0
1625141460000|2021-07-01 12:11:00|972.1||972.2||972.2||972.1||0
1625141480000|2021-07-01 12:11:20|972.3|971.7|972.4|971.8|972.4|971.8|972.2|971.7|0
1625141490000|2021-07-01 12:11:30||972.2||972.2||972.2||972.2|0
1625141500000|2021-07-01 12:11:40|972.3|971.9|972.1|971.5|972.3|971.9|972.1|971.5|21
1625141570000|2021-07-01 12:12:50|||||||||510
1625141580000|2021-07-01 12:13:00|972|971.6|971.6|971.1|972|971.9|971.6|971|1777
1625141590000|2021-07-01 12:13:10|971.5|971|971.1|970.6|971.5|971|971.1|970.4|862
1625141610000|2021-07-01 12:13:30|971|970.5|970.6|970.2|971|970.5|970.6|970|0
1625141620000|2021-07-01 12:13:40|970.5|970|970|969.6|970.5|970|970|969.4|2188
1625141630000|2021-07-01 12:13:50|969.9|969.7|970.6|970|970.6|970|969.9|969.7|612
1625141660000|2021-07-01 12:14:20|970.8|970.2|970.9|970.3|971.2|970.4|970.8|970.2|2740
1625141670000|2021-07-01 12:14:30|971|970.2|971.3|970.6|971.3|970.6|971|970.2|0
1625141680000|2021-07-01 12:14:40|971.4|970.8|971.4|970.8|971.4|970.8|971.4|970.8|0
1625141690000|2021-07-01 12:14:50|971.5|970.9|971.6|970.8|971.6|970.9|971.5|970.8|0
1625141700000|2021-07-01 12:15:00||971.1||971.2||971.2||971.1|500
1625141710000|2021-07-01 12:15:10||971.1||971.2||971.2||971.1|43
1625141720000|2021-07-01 12:15:20|971.7|971.3|971.7|971.3|972|971.3|971.7|971.3|785
1625141730000|2021-07-01 12:15:30|971.8|971.4|972.3|971.8|972.3|971.8|971.8|971.3|788
1625141740000|2021-07-01 12:15:40|972.2|971.7|972.2|971.7|972.2|971.7|972.2|971.7|0
1625141770000|2021-07-01 12:16:10|972.3|971.8|972.3|971.8|972.3|971.8|972.3|971.8|0
1625141780000|2021-07-01 12:16:20|972.2|971.7|972.2|971.7|972.2|971.7|972.2|971.7|0
1625141790000|2021-07-01 12:16:30|972.1|971.6|972.4|971.7|972.6|971.7|971.5|971.2|2977
1625141800000|2021-07-01 12:16:40|972.3||972.3||972.3||972.3||0
1625141810000|2021-07-01 12:16:50|972.4|971.8|972.3|972.1|972.6|972.3|972.3|971.8|2227
1625141820000|2021-07-01 12:17:00|972.2|971.9|972.1|971.8|972.3|971.9|972|971.7|17
1625141870000|2021-07-01 12:17:50|972|971.6|971.9|971.8|972|971.8|971.9|971.5|137
1625141890000|2021-07-01 12:18:10|972.1|971.9|972.3|971.9|972.3|971.9|972.1|971.9|309
1625141900000|2021-07-01 12:18:20|972.2|971.8|972.3|972|972.3|972|972|971.8|510
1625141950000|2021-07-01 12:19:10||971.9||971.9||971.9||971.9|0
1625141960000|2021-07-01 12:19:20||972||972||972||972|0
1625141980000|2021-07-01 12:19:40|972.2|972.1|971.9|971.5|972.2|972.1|971.4|971.1|3358
1625141990000|2021-07-01 12:19:50|971.8||971.8||971.8||971.8||0
1625142000000|2021-07-01 12:20:00|971.9|971.6|972.2|971.9|972.2|971.9|971.9|971.5|4541
1625142020000|2021-07-01 12:20:20|972.1|971.7|971.9|971.5|972.1|971.7|971.9|971.5|0
1625142030000|2021-07-01 12:20:30|971.8|971.6|971.9|971.6|972|971.6|971.6|971.5|647
1625142040000|2021-07-01 12:20:40|972||972.1||972.1||972||0
1625142070000|2021-07-01 12:21:10|972.6|971.7|973.5|972.8|973.6|972.8|972.5|971.7|19325
1625142100000|2021-07-01 12:21:40|973.4|973|974.6|974.1|974.6|974.1|973.4|972.8|9210
1625142110000|2021-07-01 12:21:50|974.7||974.7||974.7||974.7||0
1625142120000|2021-07-01 12:22:00|974.8|974|974.6|974|974.8|974|974.5|973.8|1542
1625142140000|2021-07-01 12:22:20|974.7|974.1|974.7|974.1|974.7|974.1|974.6|974.1|0
1625142150000|2021-07-01 12:22:30|974.8||974.8||974.8||974.8||0
1625142160000|2021-07-01 12:22:40|974.7|974.2|974.5|974.2|974.7|974.3|974.5|974.2|750
1625142170000|2021-07-01 12:22:50|974.4|974.1|974.6|974|974.6|974.2|974.2|973.9|2006
1625142200000|2021-07-01 12:23:20|974.7||974.7||974.8||974.7||0
1625142210000|2021-07-01 12:23:30|974.8|974.2|974.7|974.3|974.8|974.3|974.7|974.2|0
1625142220000|2021-07-01 12:23:40|974.8||974.8||974.8||974.8||0
1625142250000|2021-07-01 12:24:10|974.7|974.2|974.7|974.2|974.7|974.2|974.7|974.2|0
1625142260000|2021-07-01 12:24:20|974.6|974.3|974.6|974.3|974.6|974.3|974.6|974.3|0
1625142290000|2021-07-01 12:24:50|974.5|974|974.8|974.3|974.8|974.4|974.2|973.8|5395
1625142330000|2021-07-01 12:25:30|974.7|974.2|974.8|974.3|974.8|974.3|974.6|974.2|560
1625142350000|2021-07-01 12:25:50|974.7||974.8||974.8||974.7||0
1625142360000|2021-07-01 12:26:00|975|974.4|975|974.3|975|974.5|974.8|974.3|5139
1625142370000|2021-07-01 12:26:10|974.9|974.5|974.8|974.5|974.9|974.5|974.8|974.5|0
1625142380000|2021-07-01 12:26:20|974.9|974.6|975.5|975|975.6|975.2|974.9|974.6|10961
1625142400000|2021-07-01 12:26:40|975.6||975.5||975.6||975.5||0
1625142410000|2021-07-01 12:26:50|975.4|974.9|975.2|974.8|975.4|975|974.8|974.5|2128
1625142420000|2021-07-01 12:27:00|975.1|974.9|975.6|974.9|975.6|974.9|975.1|974.9|137
1625142440000|2021-07-01 12:27:20|975.5|975|975.6|975.4|975.6|975.4|975.5|975|896
1625142450000|2021-07-01 12:27:30|975.7|975.5|975.8|975.6|976|975.9|975.7|975.3|11590
1625142460000|2021-07-01 12:27:40|975.7|975.3|975.1|974.6|975.7|975.3|975.1|974.6|3150
1625142470000|2021-07-01 12:27:50|975|974.5|974.9|974.3|975|974.5|974.8|974.2|399
1625142480000|2021-07-01 12:28:00|974.8|974.2|974.7|974.2|974.8|974.2|974.7|974.2|0
1625142490000|2021-07-01 12:28:10|974.8||974.8||974.8||974.8||0
1625142500000|2021-07-01 12:28:20|974.9|974.3|975.1|974.6|975.2|974.6|974.9|974.1|7244
1625142510000|2021-07-01 12:28:30|975|974.4|974.8|974.2|975.2|974.4|974.7|974|1230
1625142520000|2021-07-01 12:28:40|974.7|974.1|974.7|973.9|974.7|974.1|974.7|973.9|500
1625142540000|2021-07-01 12:29:00||974.1||974.1||974.1||974.1|0
1625142630000|2021-07-01 12:30:30|974.6|973.9|974.3|973.9|974.6|973.9|974.3|973.9|161
1625142640000|2021-07-01 12:30:40|974.4|974|975.3|974.7|975.3|974.7|974.4|974|2080
1625142650000|2021-07-01 12:30:50||974.6||974.7||974.7||974.5|0
1625142660000|2021-07-01 12:31:00||974.8||974.8||974.8||974.8|0
1625142680000|2021-07-01 12:31:20||974.7||974.7||974.7||974.7|0
1625142700000|2021-07-01 12:31:40||974.8||974.7||974.8||974.7|0
1625142720000|2021-07-01 12:32:00|975.2||975.1||975.2||975.1||0
1625142750000|2021-07-01 12:32:30|975|974.5|974.2|974.1|975|974.7|974.2|973.8|4982
1625142760000|2021-07-01 12:32:40|974.3|973.8|974.3|973.8|974.6|974.3|974.3|973.8|2407
1625142770000|2021-07-01 12:32:50|974.2||974.2||974.2||974.2||0
1625142810000|2021-07-01 12:33:30|974.3|973.9|975|974.6|975|974.6|974.3|973.9|2561
1625142820000|2021-07-01 12:33:40|975.1|974.7|975.3|974.7|975.4|974.7|975.1|974.7|0
1625142850000|2021-07-01 12:34:10|975.2||975.2||975.2||975.2||0
1625142860000|2021-07-01 12:34:20|975.3|974.8|975.4|974.8|975.5|974.8|975.3|974.8|0
1625142870000|2021-07-01 12:34:30|975.5|974.9|974.8|974.2|975.6|975.1|974.4|974.1|9052
1625142880000|2021-07-01 12:34:40|974.9|974.3|974.7|974.4|974.9|974.4|974.6|974|1744
1625142890000|2021-07-01 12:34:50|974.9|974.3|975.2|974.6|975.4|974.6|974.9|974.2|466
1625142900000|2021-07-01 12:35:00|975.1||975.1||975.1||975.1||0
1625142920000|2021-07-01 12:35:20|975.2|974.7|975.2|974.7|975.2|974.7|975.2|974.7|0
1625142930000|2021-07-01 12:35:30||974.8||974.8||974.8||974.8|0
1625142940000|2021-07-01 12:35:40|975.1||975.2||975.2||975.1||0
1625142950000|2021-07-01 12:35:50|975.1|974.6|974.8|974.6|975.1|974.6|974.8|974.6|367
1625142970000|2021-07-01 12:36:10|974.7|974.5|974.4|973.9|974.7|974.5|974.2|973.8|4837
1625142980000|2021-07-01 12:36:20|974.3|973.8|974.5|973.9|974.5|973.9|974.2|973.8|592
1625142990000|2021-07-01 12:36:30|974.6|974|974.8|974|974.9|974|974.6|974|0
1625143000000|2021-07-01 12:36:40||974.1||974.2||974.2||974.1|0
1625143010000|2021-07-01 12:36:50|974.7|974.1|974.5|974.1|974.7|974.1|974.5|974.1|20
1625143020000|2021-07-01 12:37:00|974.7|974.2|974.5|974.1|974.8|974.2|974.5|974.1|2300
1625143040000|2021-07-01 12:37:20|974.6|974.2|974.5|974.1|974.8|974.2|974.4|974|2652
1625143050000|2021-07-01 12:37:30|974.6|974.2|974.3|974.1|974.7|974.2|974.3|974.1|1459
1625143060000|2021-07-01 12:37:40|974.4|974.2|974.3|974.2|974.4|974.2|974.3|974.2|50
1625143070000|2021-07-01 12:37:50|974.4|973.9|973.7|973.1|974.4|973.9|973.5|973|2935
1625143080000|2021-07-01 12:38:00|973.6|973|973|972.5|973.6|973|972.9|972.2|851
1625143090000|2021-07-01 12:38:10|973.1|972.4|973|972.4|973.1|972.4|973|972.4|0
1625143100000|2021-07-01 12:38:20|972.9|972.2|972.9|972.3|973|972.3|972.9|972.2|0
1625143110000|2021-07-01 12:38:30||972.4||972.4||972.4||972.4|0
1625143140000|2021-07-01 12:39:00|||||||||100
1625143190000|2021-07-01 12:39:50|972.8|972.3|972.8|972.3|972.9|972.3|972.8|972.2|750
1625143200000|2021-07-01 12:40:00|972.9|972.4|973.2|972.6|973.2|972.6|972.9|972.4|986
1625143210000|2021-07-01 12:40:10||972.7||972.7||972.7||972.7|0
1625143220000|2021-07-01 12:40:20|973.1||973||973.1||973||0
1625143230000|2021-07-01 12:40:30|||||||||150
1625143260000|2021-07-01 12:41:00|972.9|972.5|973.1|972.4|973.1|972.5|972.6|972|1300
1625143280000|2021-07-01 12:41:20|973|972.5|973|972.5|973|972.5|973|972.5|0
1625143290000|2021-07-01 12:41:30|973.1|972.6|973.2|972.6|973.3|972.6|973.1|972.6|32
1625143310000|2021-07-01 12:41:50|973.3|972.7|973|972.6|973.4|972.7|973|972.4|180
1625143320000|2021-07-01 12:42:00|972.9||972.7||972.9||972.7||0
1625143330000|2021-07-01 12:42:10|972.9|972.7|972.9|972.6|972.9|972.7|972.9|972.6|646
1625143350000|2021-07-01 12:42:30|972.8|972.5|972.8|972.4|972.8|972.5|972.8|972.4|0
1625143360000|2021-07-01 12:42:40|972.9|972.6|972.9|972.6|972.9|972.6|972.9|972.6|0
1625143370000|2021-07-01 12:42:50||972.7||972.7||972.7||972.7|14
1625143380000|2021-07-01 12:43:00||972.6||972.6||972.6||972.6|0
1625143390000|2021-07-01 12:43:10||972.5||972.6||972.6||972.4|0
1625143400000|2021-07-01 12:43:20|||||||||800
1625143420000|2021-07-01 12:43:40||972.4||972.5||972.5||972.4|0
1625143470000|2021-07-01 12:44:30|972.8|972.4|972.9|972.4|972.9|972.5|972.8|972.4|0
1625143480000|2021-07-01 12:44:40||972.6||972.6||972.6||972.6|0
1625143520000|2021-07-01 12:45:20|972.8|972.4|972.7|972.4|972.8|972.4|972.7|972.3|365
1625143530000|2021-07-01 12:45:30|972.6|972|972.1|971.4|972.6|972.1|972.1|971.4|7164
1625143550000|2021-07-01 12:45:50|972|971.3|971.7|971.4|972|971.5|971.6|971.2|1829
1625143560000|2021-07-01 12:46:00|971.6|971.1|970.9|970.1|971.6|971.1|970.9|970|1305
1625143600000|2021-07-01 12:46:40|970.8|970|970.7|969.8|970.8|970|970.7|969.8|0
1625143610000|2021-07-01 12:46:50|970.8|969.9|970.7|970|970.8|970|970.7|969.9|2500
1625143620000|2021-07-01 12:47:00|970.6|970.1|970.6|970|970.6|970.1|970.6|970|150
1625143640000|2021-07-01 12:47:20||970.1||970.1||970.1||970.1|0
1625143660000|2021-07-01 12:47:40|970.5||970.5||970.5||970.5||0
1625143670000|2021-07-01 12:47:50|970.4||970.4||970.4||970.4||2000
1625143680000|2021-07-01 12:48:00|||||||||150
1625143690000|2021-07-01 12:48:10|970.3|969.9|970.1|969.9|970.3|970|970.1|969.9|1112
1625143700000|2021-07-01 12:48:20|970|969.8|970|969.6|970.3|969.9|969.9|969.6|4282
1625143710000|2021-07-01 12:48:30|969.9|969.5|969.9|969.4|969.9|969.5|969.9|969.3|0
1625143720000|2021-07-01 12:48:40|||||||||90
1625143760000|2021-07-01 12:49:20|970|969.5|970|969.5|970.2|969.7|970|969.4|461
1625143770000|2021-07-01 12:49:30|969.9||969.9||969.9||969.9||0
1625143790000|2021-07-01 12:49:50|969.8||969.8||969.8||969.8||0
1625143810000|2021-07-01 12:50:10|970|969.9|969.7|969.2|970.2|969.9|969.7|969.2|5888
1625143820000|2021-07-01 12:50:20|969.6|969.1|969.5|969.2|969.6|969.2|969.5|968.8|428
1625143830000|2021-07-01 12:50:30|969.6|969.3|969.8|969.3|969.8|969.4|969.6|969.3|147
1625143840000|2021-07-01 12:50:40|969.7|969.2|969.7|969.2|969.7|969.2|969.7|969.2|0
1625143860000|2021-07-01 12:51:00||969.3||969.4||969.4||969.3|232
1625143870000|2021-07-01 12:51:10||969.3||969.2||969.3||969.2|0
1625143880000|2021-07-01 12:51:20|969.6||969.6||969.6||969.6||0
1625143910000|2021-07-01 12:51:50||969.3||969.3||969.3||969.3|0
1625143920000|2021-07-01 12:52:00|969.8|969.4|969.6|969.3|969.8|969.4|969.6|969.3|340
1625143930000|2021-07-01 12:52:10|969.5|969.2|969.4|969.2|969.5|969.2|969.4|969.2|1020
1625143960000|2021-07-01 12:52:40|969.3|968.9|969.2|969|969.3|969|969.2|968.9|193
1625143990000|2021-07-01 12:53:10|969.1|968.8|969.1|969|969.4|969|969.1|968.6|202
1625144000000|2021-07-01 12:53:20|969.2|969.1|969.1|969|969.2|969.1|969.1|969|1556
1625144030000|2021-07-01 12:53:50|969|968.7|968.9|968.7|969.1|968.8|968.9|968.7|1
1625144070000|2021-07-01 12:54:30|968.8|968.6|968.3|968|968.8|968.6|968.3|968|1646
1625144080000|2021-07-01 12:54:40|968.5|968.1|968.5|968.2|968.6|968.2|968.5|968.1|85
1625144090000|2021-07-01 12:54:50|968.4|968.1|968.5|968|968.5|968.3|968.4|968|1970
1625144100000|2021-07-01 12:55:00||968.1||968.1||968.1||968.1|0
1625144110000|2021-07-01 12:55:10|968.4|968|968.4|968|968.4|968|968.4|968|0
1625144120000|2021-07-01 12:55:20|968.5|968.1|968.5|968.1|968.6|968.1|968.5|968.1|0
1625144150000|2021-07-01 12:55:50|968.7|968.2|969|968.5|969.1|968.6|968.7|968.2|1663
1625144170000|2021-07-01 12:56:10|969.1|968.6|969.5|969.2|969.5|969.2|969|968.6|1042
1625144180000|2021-07-01 12:56:20|969.6|969.3|969.7|969.2|969.8|969.5|969.6|969.2|96
1625144200000|2021-07-01 12:56:40|969.8|969.3|969.9|969.6|969.9|969.6|969.8|969.3|1593
1625144210000|2021-07-01 12:56:50|969.8|969.7|969.7|969.2|969.8|969.7|969.7|969.2|278
1625144220000|2021-07-01 12:57:00||969.3||969.3||969.3||969.3|0
1625144230000|2021-07-01 12:57:10|969.8|969.4|970|969.6|970.3|970|969.7|969.4|2394
1625144250000|2021-07-01 12:57:30|970.2|969.7|969.9|969.6|970.6|969.9|969.9|969.6|4083
1625144260000|2021-07-01 12:57:40|970||969.9||970||969.9||0
1625144270000|2021-07-01 12:57:50|969.8|969.4|969.8|969.3|969.8|969.4|969.7|969.2|2
1625144280000|2021-07-01 12:58:00|969.7|969.2|969.7|969.2|969.7|969.2|969.7|969.2|0
1625144290000|2021-07-01 12:58:10|969.6|969.1|969.2|969|969.6|969.1|969.2|969|100
1625144300000|2021-07-01 12:58:20|969.4|969.1|969.7|969.1|969.7|969.1|969.4|969.1|112
1625144310000|2021-07-01 12:58:30|969.6|969|969.5|968.9|969.6|969|969.5|968.9|0
1625144330000|2021-07-01 12:58:50|969.4|969|969.3|969|969.4|969|969.3|968.8|0
1625144340000|2021-07-01 12:59:00|969.4||969.5||969.5||969.4||0
1625144360000|2021-07-01 12:59:20|969.4|968.8|968.9|968.5|969.4|968.8|968.7|968.5|3107
1625144370000|2021-07-01 12:59:30|968.8||968.8||968.8||968.8||250
1625144390000|2021-07-01 12:59:50|968.7||968.7||968.7||968.7||0
1625144410000|2021-07-01 13:00:10|968.6|968.2|967.8|967.2|968.6|968.2|967.8|967.2|2694
1625144420000|2021-07-01 13:00:20||967.3||967.3||967.3||967.3|0
1625144430000|2021-07-01 13:00:30|967.9|967.4|968.1|967.7|968.5|968.1|967.8|967.4|5462
1625144440000|2021-07-01 13:00:40||967.8||967.8||967.8||967.8|0
1625144460000|2021-07-01 13:01:00|968|967.9|967.3|967|968|967.9|967.3|967|4706
1625144470000|2021-07-01 13:01:10|967.6|967.1|967.5|967|967.6|967.2|967.5|966.9|2134
1625144490000|2021-07-01 13:01:30|967.4|966.6|967.2|966.7|967.4|966.7|967.2|966.5|4000
1625144500000|2021-07-01 13:01:40|967|966.8|968|967.5|968|967.5|967|966.8|3558
1625144520000|2021-07-01 13:02:00|968.1|967.6|968.2|967.6|968.3|968|968.1|967.4|5106
1625144540000|2021-07-01 13:02:20||967.7||967.7||967.7||967.7|0
1625144560000|2021-07-01 13:02:40|968.3|967.8|968.7|968.2|968.8|968.2|968.3|967.8|750
1625144580000|2021-07-01 13:03:00|968.6|968.1|968.7|968.1|968.7|968.1|968.6|968.1|44
1625144590000|2021-07-01 13:03:10|969|968.2|969.6|969|969.6|969|969|968.2|1167
1625144600000|2021-07-01 13:03:20|969.5||969.3||969.5||969.3||0
1625144610000|2021-07-01 13:03:30|969.2|968.8|969.1|968.6|969.2|968.8|968.8|968.2|2461
1625144630000|2021-07-01 13:03:50|969|968.7|969|968.7|969|968.7|969|968.7|0
1625144650000|2021-07-01 13:04:10|968.9||968.9||968.9||968.9||529
1625144690000|2021-07-01 13:04:50|968.8|968.4|968.7|968.4|969|968.4|968.7|968.3|913
1625144700000|2021-07-01 13:05:00|968.9|968.3|969|968.3|969.1|968.7|968.7|968.1|1552
1625144710000|2021-07-01 13:05:10|968.9|968.2|968.4|967.8|968.9|968.2|968.1|967.6|3728
1625144720000|2021-07-01 13:05:20|968.5|967.9|968.5|967.9|968.5|967.9|968.5|967.9|0
1625144730000|2021-07-01 13:05:30|968.6||968.6||968.6||968.6||0
1625144760000|2021-07-01 13:06:00|968.5|968|968.6|968.1|968.6|968.1|968.5|968|0
1625144810000|2021-07-01 13:06:50|968.5|968.2|968.4|967.8|968.5|968.2|968.1|967.7|880
1625144830000|2021-07-01 13:07:10||967.7||967.8||967.8||967.7|0
1625144840000|2021-07-01 13:07:20||967.7||967.8||967.8||967.7|0
1625144850000|2021-07-01 13:07:30||967.7||967.7||967.7||967.7|0
1625144860000|2021-07-01 13:07:40||967.8||967.8||967.8||967.8|0
1625144870000|2021-07-01 13:07:50||967.7||967.7||967.7||967.7|21
1625144880000|2021-07-01 13:08:00||967.9||967.9||967.9||967.9|0
1625144890000|2021-07-01 13:08:10|968.3|967.8|968.2|967.9|968.3|967.9|968.2|967.7|587
1625144900000|2021-07-01 13:08:20|968.1|968|968.1|967.9|968.4|968|968.1|967.9|307
1625144910000|2021-07-01 13:08:30|968.4|968|968.6|968.1|968.6|968.1|968.4|968|634
1625144930000|2021-07-01 13:08:50|968.8|968|968.7|968|968.8|968|968.7|968|0
1625144940000|2021-07-01 13:09:00|968.6||968.6||968.6||968.6||85
1625144950000|2021-07-01 13:09:10||968.1||968.1||968.1||968.1|0
1625144960000|2021-07-01 13:09:20||968.2||968.2||968.2||968.2|0
1625144970000|2021-07-01 13:09:30||968.3||968.3||968.3||968.3|0
1625144990000|2021-07-01 13:09:50|968.7|968.4|968.7|968.5|968.7|968.5|968.7|968.4|1356
1625145000000|2021-07-01 13:10:00||968.6||968.6||968.6||968.6|0
1625145010000|2021-07-01 13:10:10|968.9|968.7|969.7|969.1|969.7|969.1|968.9|968.7|950
1625145030000|2021-07-01 13:10:30||969||969||969||969|0
1625145050000|2021-07-01 13:10:50||969.1||969.1||969.1||969.1|0
1625145060000|2021-07-01 13:11:00|969.8|969.2|970|969.6|970|969.6|969.8|969.2|0
1625145070000|2021-07-01 13:11:10||969.7||969.6||969.7||969.6|50
1625145080000|2021-07-01 13:11:20|969.9|969.5|969.9|969.6|969.9|969.6|969.7|969.3|1198
1625145090000|2021-07-01 13:11:30|970|969.7|970|969.6|970.4|969.8|970|969.4|5298
1625145100000|2021-07-01 13:11:40||969.7||969.7||969.7||969.7|0
1625145110000|2021-07-01 13:11:50|970.1|969.8|970.6|970.1|970.8|970.1|970.1|969.8|2265
1625145120000|2021-07-01 13:12:00|970.7|970.2|970.7|970.3|970.7|970.3|970.3|970.2|5000
1625145160000|2021-07-01 13:12:40|970.4|970.2|970.3|969.8|970.4|970.2|970|969.7|4987
1625145170000|2021-07-01 13:12:50|970.4|969.7|970|969.7|970.4|969.7|970|969.7|0
1625145190000|2021-07-01 13:13:10|969.9|969.6|969.6|969.3|969.9|969.6|969.5|969.1|1769
1625145200000|2021-07-01 13:13:20|969.8|969.4|969.6|969.3|969.9|969.4|969.6|969.3|0
1625145210000|2021-07-01 13:13:30|969.5|968.8|968.8|968.4|969.5|969.3|968.8|968.3|8871
1625145220000|2021-07-01 13:13:40|968.9|968.5|969|968.4|969.1|968.5|968.9|968.3|1697
1625145290000|2021-07-01 13:14:50|968.9||968.9||968.9||968.9||0
1625145310000|2021-07-01 13:15:10|968.8|968.3|968|967.7|968.8|968.3|967.9|967.7|4340
1625145320000|2021-07-01 13:15:20|968.1|967.8|968.9|968.4|968.9|968.4|968|967.8|882
1625145340000|2021-07-01 13:15:40|968.8||968.8||968.8||968.8||0
1625145360000|2021-07-01 13:16:00|968.9||968.9||968.9||968.9||0
1625145380000|2021-07-01 13:16:20|968.8||968.8||968.8||968.8||0
1625145390000|2021-07-01 13:16:30|968.9|968.5|968.8|968.4|968.9|968.5|968.8|968.4|15
1625145410000|2021-07-01 13:16:50|968.9||968.9||968.9||968.9||0
1625145450000|2021-07-01 13:17:30|969|968.5|969|968.6|969.3|968.7|969|968.5|520
1625145460000|2021-07-01 13:17:40|969.1||969.1||969.1||969.1||0
1625145470000|2021-07-01 13:17:50|969||969||969.1||969||0
1625145480000|2021-07-01 13:18:00|968.9|968.7|968.7|968.6|969|968.7|968.7|968.4|1232
1625145490000|2021-07-01 13:18:10|968.6|968.4|969|968.4|969.1|968.5|968.3|968.1|1401
1625145520000|2021-07-01 13:18:40||968.5||968.5||968.5||968.5|0
1625145540000|2021-07-01 13:19:00|969.1||969.1||969.2||969.1||0
1625145550000|2021-07-01 13:19:10|969.2||969.2||969.2||969.2||0
1625145570000|2021-07-01 13:19:30|969.4|969|969.7|969.2|970|969.4|969.4|969|992
1625145580000|2021-07-01 13:19:40|969.8||969.8||969.8||969.8||0
1625145590000|2021-07-01 13:19:50|969.7||969.7||969.7||969.7||0
1625145600000|2021-07-01 13:20:00|969.8|969.3|969.8|969.2|969.8|969.3|969.8|969.2|0
1625145610000|2021-07-01 13:20:10|969.7|969.3|969.1|968.6|969.7|969.3|969.1|968.6|291
1625145620000|2021-07-01 13:20:20|969.2||969.1||969.2||969.1||0
1625145630000|2021-07-01 13:20:30|969|968.4|968.6|968.2|969|968.4|968.6|968.2|702
1625145660000|2021-07-01 13:21:00|968.5|968|968.2|967.7|968.5|968|968.1|967.7|964
1625145670000|2021-07-01 13:21:10|968.1||968.1||968.1||968.1||0
1625145680000|2021-07-01 13:21:20|968.2||968.1||968.2||968.1||0
1625145700000|2021-07-01 13:21:40|968.2|967.8|968.2|967.7|968.2|967.8|968.1|967.7|706
1625145710000|2021-07-01 13:21:50|968.1||968.1||968.1||968.1||0
1625145720000|2021-07-01 13:22:00|968.2||968.1||968.2||968.1||0
1625145730000|2021-07-01 13:22:10|968.2|967.8|968.5|967.8|968.5|967.8|968.2|967.8|0
1625145750000|2021-07-01 13:22:30||967.9||967.9||967.9||967.9|0
1625145780000|2021-07-01 13:23:00|||||||||100
1625145800000|2021-07-01 13:23:20|968.4||968.4||968.6||968.3||0
1625145810000|2021-07-01 13:23:30|968.6||968.4||968.6||968.4||0
1625145820000|2021-07-01 13:23:40|968.5||968.5||968.5||968.5||0
1625145830000|2021-07-01 13:23:50|968.4|968|968.4|967.9|968.6|968.1|968.2|967.9|1350
1625145840000|2021-07-01 13:24:00|968.3|968|968.8|968.3|968.8|968.3|968.3|967.9|3259
1625145850000|2021-07-01 13:24:10|969|968.4|969.4|968.9|969.4|968.9|969|968.4|1078
1625145870000|2021-07-01 13:24:30|969.5|969|969.4|968.9|969.5|969|969.4|968.9|0
1625145890000|2021-07-01 13:24:50|969.3|968.8|968.6|968.4|969.3|968.8|968.6|968.3|403
1625145900000|2021-07-01 13:25:00|968.8|968.5|969.5|968.9|969.6|968.9|968.8|968.5|1637
1625145910000|2021-07-01 13:25:10|969.6|969|969.7|969.1|969.8|969.2|969.6|969|0
1625145930000|2021-07-01 13:25:30|969.8|969.2|969.7|969.2|969.8|969.2|969.7|969.2|730
1625145940000|2021-07-01 13:25:40|969.8||969.8||969.8||969.8||0
1625146010000|2021-07-01 13:26:50|969.9|969.3|970|969.6|970|969.6|969.9|969.3|1606
1625146020000|2021-07-01 13:27:00|970.1|969.7|970.3|969.8|970.4|969.8|970.1|969.6|7962
1625146040000|2021-07-01 13:27:20||969.9||969.9||969.9||969.9|0
1625146060000|2021-07-01 13:27:40||970||970||970||970|0
1625146070000|2021-07-01 13:27:50|970.2|969.9|970.2|969.7|970.2|969.9|969.9|969.7|747
1625146090000|2021-07-01 13:28:10|970.1||970.1||970.1||970.1||0
1625146100000|2021-07-01 13:28:20|970.2|969.8|970.2|969.9|970.2|969.9|970.2|969.8|0
1625146130000|2021-07-01 13:28:50|970.1|969.7|970|969.7|970.1|969.7|969.9|969.6|122
1625146150000|2021-07-01 13:29:10|969.9|969.6|969.9|969.5|969.9|969.6|969.7|969.4|375
1625146160000|2021-07-01 13:29:20|970|969.6|970.2|969.7|970.2|969.7|969.9|969.6|460
1625146170000|2021-07-01 13:29:30|970.1|969.6|970.2|969.6|970.2|969.6|970.1|969.6|667
1625146200000|2021-07-01 13:30:00|970.3|969.7|970.8|970.3|970.8|970.3|970.3|969.7|5470
1625146230000|2021-07-01 13:30:30|971|970.4|972.3|971.7|972.3|971.7|971|970.4|2192
1625146240000|2021-07-01 13:30:40|972.4|971.8|973.1|972.1|973.2|972.1|972.4|971.8|992
1625146250000|2021-07-01 13:30:50|973.2|972.2|972.9|972.2|973.2|972.2|972.9|972.2|0
1625146260000|2021-07-01 13:31:00|973.1|972.3|973.4|972.6|973.8|972.6|973.1|972.3|0
1625146270000|2021-07-01 13:31:10|973.5|972.7|973.6|972.8|973.6|972.8|973.4|972.7|0
1625146280000|2021-07-01 13:31:20|973.7|972.9|973.7|972.9|973.7|973|973.5|972.8|3971
1625146290000|2021-07-01 13:31:30|973.6|972.8|973.6|972.9|973.6|972.9|973|972.5|249
1625146300000|2021-07-01 13:31:40|973.5|973|973.7|973|974|973|973.5|973|0
1625146310000|2021-07-01 13:31:50|973.8|973.1|974|973.4|974|973.4|973.8|973.1|0
1625146330000|2021-07-01 13:32:10|973.9|973.3|973.9|973.3|973.9|973.3|973.9|973.3|0
1625146340000|2021-07-01 13:32:20|973.3|973.2|973.8|973.2|973.9|973.2|973.3|973.1|900
1625146350000|2021-07-01 13:32:30|973.9|973.3|974|973.3|974|973.3|973.9|973.3|0
1625146360000|2021-07-01 13:32:40|973.9|973.2|973.1|972.9|973.9|973.2|973|972.6|6674
1625146370000|2021-07-01 13:32:50|973|972.6|972.7|972|973|972.7|972.6|972|2217
1625146380000|2021-07-01 13:33:00|972.6|971.9|972.5|971.9|972.6|971.9|972.2|971.6|70
1625146390000|2021-07-01 13:33:10|972.6|971.8|972.6|971.8|972.7|971.8|972.6|971.7|0
1625146410000|2021-07-01 13:33:30||971.9||971.8||971.9||971.8|0
1625146420000|2021-07-01 13:33:40|973.1|971.9|973|972.4|973.2|972.4|973|971.9|6882
1625146440000|2021-07-01 13:34:00|972.9|972.2|972.2|971.8|972.9|972.2|972.2|971.8|56
1625146450000|2021-07-01 13:34:10|972.3|971.9|971.8|971.3|972.3|971.9|971.8|971.3|1283
1625146460000|2021-07-01 13:34:20|971.9|971.4|972|971.4|972.2|971.4|971.9|971.4|0
1625146470000|2021-07-01 13:34:30|972.1||972.1||972.1||972.1||0
1625146490000|2021-07-01 13:34:50|972|971.3|971.9|971.3|972|971.3|971.9|971.1|1091
1625146500000|2021-07-01 13:35:00|971.8|971.2|971.5|970.9|971.8|971.2|971.1|970.9|5190
1625146510000|2021-07-01 13:35:10|971.6|971|971.4|970.9|971.8|971|970.7|970.6|12950
1625146530000|2021-07-01 13:35:30|971.3|970.6|971.2|970.6|971.3|970.6|971.2|970.6|339
1625146540000|2021-07-01 13:35:40|971|970.4|971.1|970.5|971.2|970.6|970.7|970|3343
1625146550000|2021-07-01 13:35:50|971|970.4|970.7|970|971|970.4|970.7|970|750
1625146560000|2021-07-01 13:36:00|970.6||970.5||970.6||970.5||50
1625146570000|2021-07-01 13:36:10|970.6|970.1|970.6|970.1|970.7|970.1|970.6|970.1|300
1625146580000|2021-07-01 13:36:20|970.7|970.2|971.4|970.8|971.4|970.8|970.7|970.2|1189
1625146590000|2021-07-01 13:36:30|971.3|970.7|971.1|970.5|971.3|970.8|971.1|970.5|500
1625146600000|2021-07-01 13:36:40||970.8||970.8||970.8||970.8|0
1625146610000|2021-07-01 13:36:50|971.2||971.1||971.2||971.1||0
1625146620000|2021-07-01 13:37:00|971.2|970.9|971.5|970.9|971.6|971.1|971.1|970.8|1479
1625146650000|2021-07-01 13:37:30|971.6|971|972.3|971.5|972.4|971.5|971.6|971|1415
1625146660000|2021-07-01 13:37:40|972.4|971.6|972.3|971.7|972.4|971.7|972.3|971.6|250
1625146670000|2021-07-01 13:37:50|972.4|971.8|972.5|971.9|972.5|971.9|972.4|971.8|581
1625146680000|2021-07-01 13:38:00|972.4|971.8|972.4|971.7|972.4|971.8|972.4|971.7|0
1625146690000|2021-07-01 13:38:10|972.5|971.8|972.5|971.8|972.5|971.8|972.5|971.8|0
1625146700000|2021-07-01 13:38:20|972.4|971.7|972.4|971.7|972.4|971.7|972.4|971.7|0
1625146710000|2021-07-01 13:38:30||971.8||971.8||971.8||971.8|0
1625146720000|2021-07-01 13:38:40|972.3|971.7|972.3|971.7|972.3|971.7|972.3|971.7|0
1625146730000|2021-07-01 13:38:50|972.4|971.8|972.5|972|972.5|972|972.4|971.8|1019
1625146740000|2021-07-01 13:39:00|972.6|972.1|973|972.4|973|972.4|972.6|972.1|5179
1625146750000|2021-07-01 13:39:10|972.9|972.5|973|972.5|973|972.5|972.9|972.5|453
1625146770000|2021-07-01 13:39:30|972.9|972.4|972.6|972.2|972.9|972.4|972.4|972.2|290
1625146780000|2021-07-01 13:39:40|972.7|972.3|972.8|972.2|972.9|972.3|972.7|972.2|0
1625146800000|2021-07-01 13:40:00|972.7||972.7||972.8||972.6||250
1625146810000|2021-07-01 13:40:10|972.8|972.3|972.9|972.3|972.9|972.3|972.8|972.3|0
1625146820000|2021-07-01 13:40:20|973|972.4|973|972.7|973|972.7|973|972.4|3908
1625146830000|2021-07-01 13:40:30|973.2|972.8|973.5|973|973.6|973|973.2|972.6|4868
1625146850000|2021-07-01 13:40:50|973.4|972.9|973.2|972.7|973.4|972.9|973.2|972.5|617
1625146860000|2021-07-01 13:41:00|973.1|972.5|972.6|972.2|973.1|972.5|972.6|972|3091
1625146870000|2021-07-01 13:41:10|972.5||972.4||972.5||972.4||0
1625146880000|2021-07-01 13:41:20|972.3|971.8|972.2|971.7|972.3|971.8|972.2|971.7|120
1625146890000|2021-07-01 13:41:30|972.1|971.5|971.9|971.2|972.1|971.5|971.8|971|1733
1625146900000|2021-07-01 13:41:40||971.3||971.3||971.3||971.3|40
1625146910000|2021-07-01 13:41:50|972|971.4|972.4|971.5|972.4|971.5|972|971.4|200
1625146920000|2021-07-01 13:42:00|972.3||972.3||972.3||972.3||10
1625146930000|2021-07-01 13:42:10|972.4|971.7|972.6|971.8|972.6|971.8|972.4|971.7|0
1625146940000|2021-07-01 13:42:20|972.7||972.7||972.8||972.7||0
1625146970000|2021-07-01 13:42:50|972.8|971.9|972.9|972.2|973|972.2|972.8|971.9|0
1625146980000|2021-07-01 13:43:00|972.8|972.7|973|972.7|973|972.7|972.8|972.2|485
1625146990000|2021-07-01 13:43:10|||||||||144
1625147030000|2021-07-01 13:43:50|973.3|972.8|973.4|972.7|973.5|972.8|973.3|972.7|2000
1625147050000|2021-07-01 13:44:10|973.2||973.1||973.2||973.1||0
1625147060000|2021-07-01 13:44:20|973|972.4|972.9|972.7|973|972.7|972.9|972.1|1836
1625147070000|2021-07-01 13:44:30|972.8|972.4|972.7|972.3|972.8|972.4|972.7|972.1|73
1625147100000|2021-07-01 13:45:00|||||||||255
1625147110000|2021-07-01 13:45:10|972.6|972.1|972.6|972.1|972.6|972.3|972.6|972.1|312
1625147120000|2021-07-01 13:45:20|972.5|971.8|972.2|971.8|972.5|971.8|972.2|971.8|620
1625147130000|2021-07-01 13:45:30|972.1|971.6|972|971.3|972.1|971.6|972|971.2|208
1625147150000|2021-07-01 13:45:50|971.9|971.2|971.7|970.9|971.9|971.2|971.7|970.8|155
1625147160000|2021-07-01 13:46:00||970.8||970.9||970.9||970.8|0
1625147170000|2021-07-01 13:46:10||971||971.1||971.1||971|0
1625147180000|2021-07-01 13:46:20|971.8|971.2|972|971.5|972.1|971.5|971.8|971.2|330
1625147200000|2021-07-01 13:46:40|972.3|971.6|972.9|971.9|973|971.9|972.3|971.6|563
1625147210000|2021-07-01 13:46:50|973|972|972.9|972.1|973|972.1|972.9|972|0
1625147220000|2021-07-01 13:47:00|972.8|972.2|972.9|972.3|973|972.3|972.8|972.2|0
1625147230000|2021-07-01 13:47:10|973|972.4|973.7|972.9|973.8|972.9|973|972.4|100
1625147240000|2021-07-01 13:47:20|973.8|973|974|973.3|974|973.3|973.8|973|736
1625147260000|2021-07-01 13:47:40|974.2|973.4|974.7|973.7|974.8|973.7|974.2|973.4|1000
1625147280000|2021-07-01 13:48:00|974.6|973.6|973.9|973.2|974.6|973.6|973.9|973.2|631
1625147290000|2021-07-01 13:48:10|973.8|973.3|973.2|972.6|973.8|973.3|972.9|972.3|5952
1625147300000|2021-07-01 13:48:20|973.3||973.3||973.3||973.3||0
1625147310000|2021-07-01 13:48:30|973.2|972.5|973.2|972.4|973.2|972.5|973.2|972.4|0
1625147330000|2021-07-01 13:48:50|973.3|972.5|973.3|972.5|973.3|972.5|973.3|972.5|0
1625147340000|2021-07-01 13:49:00|973.2|972.4|973.2|972.4|973.2|972.4|973.2|972.4|0
1625147350000|2021-07-01 13:49:10|973|972.6|972.8|972.6|973|972.6|972.8|972.6|0
1625147360000|2021-07-01 13:49:20|972.7|972.2|972.7|972|972.7|972.2|972.7|971.9|700
1625147370000|2021-07-01 13:49:30|972.6|972.1|972.6|972|972.6|972.1|972.6|972|250
1625147380000|2021-07-01 13:49:40|972.7|972.1|972.7|972.1|972.7|972.1|972.7|972.1|0
1625147390000|2021-07-01 13:49:50|972.6|972.6|973.1|972.4|973.2|972.7|972.6|972|2084
1625147400000|2021-07-01 13:50:00|973|972.2|972.9|972.2|973|972.3|972.9|972.1|0
1625147410000|2021-07-01 13:50:10||972.1||972.2||972.2||972.1|0
1625147440000|2021-07-01 13:50:40|972.8||972.8||972.8||972.8||1030
1625147460000|2021-07-01 13:51:00|972.7|972.3|971.6|971.1|972.7|972.3|971.6|970.9|17415
1625147470000|2021-07-01 13:51:10|971.5|970.8|971.3|970.8|971.5|971.1|971.3|970.8|181
1625147480000|2021-07-01 13:51:20|971.2|970.5|970.7|970.1|971.2|970.5|970.7|970.1|57
1625147490000|2021-07-01 13:51:30|970.6|970|970|969.4|970.6|970|969.9|969.1|735
1625147500000|2021-07-01 13:51:40|969.9|969.3|970.7|970.1|970.8|970.4|969.7|969.1|39112
1625147590000|2021-07-01 13:53:10||970.2||970.2||970.2||970.2|0
1625147600000|2021-07-01 13:53:20|970.9|970.1|970.8|970.2|970.9|970.5|970.8|970.1|1456
1625147630000|2021-07-01 13:53:50|971|970.3|971.1|970.3|971.2|970.3|970.9|970.3|63
1625147640000|2021-07-01 13:54:00|971.2|970.4|971.4|970.8|971.4|970.8|971.1|970.4|250
1625147650000|2021-07-01 13:54:10|971.5|970.9|971.4|970.8|971.5|970.9|971.4|970.8|0
1625147660000|2021-07-01 13:54:20|971.5|970.9|971.6|970.9|971.7|970.9|971.5|970.9|0
1625147670000|2021-07-01 13:54:30||970.8||970.8||970.8||970.8|0
1625147700000|2021-07-01 13:55:00|971.8|970.9|972.8|972.1|972.8|972.1|971.8|970.9|574
1625147710000|2021-07-01 13:55:10|972.9|972.2|973.6|972.7|973.6|972.7|972.9|972.2|1818
1625147720000|2021-07-01 13:55:20|973.5||973.5||973.5||973.5||0
1625147730000|2021-07-01 13:55:30|973.6||973.5||973.6||973.5||0
1625147740000|2021-07-01 13:55:40|973.4|972.8|973.7|972.9|973.8|972.9|973.3|972.8|0
1625147750000|2021-07-01 13:55:50||973||973||973||973|0
1625147760000|2021-07-01 13:56:00|973.8||973.8||973.9||973.8||0
1625147770000|2021-07-01 13:56:10|974|973.1|974.6|973.9|974.8|973.9|974|973.1|1006
1625147780000|2021-07-01 13:56:20|974.7|974|974.9|974.3|974.9|974.3|974.7|974|0
1625147790000|2021-07-01 13:56:30|975|974.4|975.1|974.6|975.1|974.6|975|974.4|0
1625147800000|2021-07-01 13:56:40|975.2|974.7|975.7|975|975.7|975|975.2|974.6|0
1625147810000|2021-07-01 13:56:50|975.6||975.6||975.6||975.6||0
1625147820000|2021-07-01 13:57:00|975.7|975.1|975.7|975.1|975.7|975.1|975.7|975.1|0
1625147830000|2021-07-01 13:57:10|975.8|975.2|975.9|975.2|975.9|975.2|975.8|975.2|0
1625147840000|2021-07-01 13:57:20|976|975.3|976.7|976.1|976.8|976.1|976|975.3|36231
1625147850000|2021-07-01 13:57:30|976.6||976.6||976.6||976.6||0
1625147860000|2021-07-01 13:57:40|976.7|976.2|977.3|976.7|977.4|976.9|976.7|976.2|1391
1625147870000|2021-07-01 13:57:50|977.2|976.6|977|976.6|977.3|976.7|977|976.6|0
1625147880000|2021-07-01 13:58:00|976.9|976.7|977.1|976.6|977.1|976.7|976.8|976.5|3233
1625147900000|2021-07-01 13:58:20|977|976.7|977|976.5|977|976.7|977|976.5|127
1625147910000|2021-07-01 13:58:30|976.9|976.7|976.9|976.7|976.9|976.7|976.8|976.5|1681
1625147930000|2021-07-01 13:58:50|977||977.1||977.1||977||0
1625147940000|2021-07-01 13:59:00|977|976.5|976.9|976.7|977|976.7|976.9|976.5|1277
1625147950000|2021-07-01 13:59:10|976.8|976.4|977.6|977.1|977.8|977.1|976.8|976.4|3846
1625147960000|2021-07-01 13:59:20|977.8|977.2|977.6|977.3|978|977.3|977.6|977.2|13
1625147970000|2021-07-01 13:59:30|977.8|977.2|977.9|977.3|978|977.4|977.8|977.1|458
1625147980000|2021-07-01 13:59:40|978|977.6|977.9|977.6|978|977.7|977.6|977.3|6736
1625147990000|2021-07-01 13:59:50|977.8|977.7|977.8|977.7|977.8|977.7|977.8|977.3|120
1625148000000|2021-07-01 14:00:00|977.7|977.4|977.6|977.3|978|977.8|977.6|977.3|8717
1625148010000|2021-07-01 14:00:10|977.5|977.2|976.8|976|977.5|977.2|976.8|975.9|401
1625148020000|2021-07-01 14:00:20|976.7|976.4|976.7|976|976.7|976.4|976.5|975.9|2666
1625148040000|2021-07-01 14:00:40|976.6|976.2|976.7|976.3|976.7|976.3|976.5|976.2|105
1625148050000|2021-07-01 14:00:50|976.8|976.4|977.1|976.3|977.2|976.6|976.8|976.2|1830
1625148060000|2021-07-01 14:01:00|977|976.2|977|976.5|977.1|976.5|976.8|976.2|250
1625148080000|2021-07-01 14:01:20|977.1|976.6|977.6|976.9|977.7|976.9|977.1|976.6|922
1625148090000|2021-07-01 14:01:30|977.8|977|977.8|977.1|977.8|977.1|977.8|977|270
1625148110000|2021-07-01 14:01:50||977.2||977.2||977.2||977.2|250
1625148120000|2021-07-01 14:02:00|977.7|977.1|977.7|977.1|977.8|977.1|977.1|976.7|8722
1625148130000|2021-07-01 14:02:10|977.8|977.2|978.6|978.1|978.8|978.1|977.2|977.2|1399
1625148140000|2021-07-01 14:02:20|978.5|978|978.6|978.1|978.6|978.1|978.5|978|426
1625148150000|2021-07-01 14:02:30|978.5|978|978.6|978.2|978.6|978.2|978.5|978|0
1625148160000|2021-07-01 14:02:40|978.8|978.3|978.9|978.3|979|978.3|978.8|978.3|0
1625148170000|2021-07-01 14:02:50|978.8|978.2|978.8|978.5|978.8|978.5|978.8|978.2|1008
1625148180000|2021-07-01 14:03:00|978.9|978.6|978.6|978.3|979|978.6|978.6|978.3|3670
1625148190000|2021-07-01 14:03:10|978.5|978.2|978.7|978.5|978.8|978.5|978.4|978.2|3406
1625148200000|2021-07-01 14:03:20|978.6||978.6||978.6||978.6||0
1625148220000|2021-07-01 14:03:40|978.8|978.3|978.7|978.5|978.8|978.5|978.6|978.2|525
1625148240000|2021-07-01 14:04:00|978.8|978.2|978.2|977.6|978.8|978.2|978.1|977.5|5888
1625148250000|2021-07-01 14:04:10|978.1|977.5|978.1|977.6|978.1|977.6|977.9|977.3|1270
1625148260000|2021-07-01 14:04:20|978|977.5|976|975.2|978|977.5|975.5|974.8|5771
1625148270000|2021-07-01 14:04:30|975.9||975.9||975.9||975.9||0
1625148280000|2021-07-01 14:04:40|975.8|975.1|975.7|975.2|975.8|975.2|975.5|974.6|0
1625148290000|2021-07-01 14:04:50|975.9|975.3|976.3|975.7|976.4|975.7|975.9|975.3|448
1625148300000|2021-07-01 14:05:00|976.2|975.8|976.3|975.8|976.6|976|976.2|975.7|1131
1625148310000|2021-07-01 14:05:10|976.2|975.7|975.5|974.9|976.2|975.7|975.5|974.8|146
1625148320000|2021-07-01 14:05:20|975.6|975|975.5|974.9|975.6|975|975.5|974.9|110
1625148330000|2021-07-01 14:05:30|975.6|975|976.3|975.8|976.4|975.8|975.5|975|1215
1625148340000|2021-07-01 14:05:40|976.5|975.9|977.1|976.6|977.2|976.6|976.4|975.9|288
1625148350000|2021-07-01 14:05:50|977.3|976.7|977.5|976.9|977.6|976.9|977.3|976.7|107
1625148360000|2021-07-01 14:06:00||976.8||977||977||976.8|0
1625148370000|2021-07-01 14:06:10|977.4|976.9|976.9|976.5|977.4|977|976.9|976.2|425
1625148380000|2021-07-01 14:06:20|976.8|975.9|976.2|975.4|976.8|976|976.1|975.3|13071
1625148390000|2021-07-01 14:06:30|976.1|975.5|976.1|975.6|976.1|975.6|976.1|975.5|0
1625148400000|2021-07-01 14:06:40|976.2|975.7|976.8|976.4|977.2|976.4|976.1|975.7|3144
1625148410000|2021-07-01 14:06:50||976.3||976.3||976.3||976.3|0
1625148420000|2021-07-01 14:07:00|976.9|976.4|978.1|977.5|978.2|977.5|976.9|976.4|2129
1625148430000|2021-07-01 14:07:10|978|977.4|977.6|977.1|978|977.5|977.6|977.1|1717
1625148440000|2021-07-01 14:07:20|978|977.2|977.9|977.2|978.2|977.5|977.6|977.1|12553
1625148450000|2021-07-01 14:07:30|977.8|977.1|977.4|977|977.8|977.1|977.4|977|0
1625148460000|2021-07-01 14:07:40|977.3|976.8|977.1|976.7|977.3|976.8|977.1|976.7|1578
1625148470000|2021-07-01 14:07:50||977||977||977||977|0
1625148490000|2021-07-01 14:08:10|977.2||977.3||977.3||977.2||414
1625148510000|2021-07-01 14:08:30|977.2|977.1|977.6|977.2|978|977.3|977.2|977.1|1184
1625148520000|2021-07-01 14:08:40|977.5|977.1|977.1|977|977.6|977.1|977|976.9|4247
1625148540000|2021-07-01 14:09:00|977|976.9|977|976.7|977|976.9|976.9|976.7|1073
1625148570000|2021-07-01 14:09:30||976.8||976.7||976.8||976.7|23
1625148580000|2021-07-01 14:09:40|976.9|976.5|976.9|976.5|977|976.5|976.7|976|4134
1625148590000|2021-07-01 14:09:50|977|976.6|976.9|976.6|977|976.7|976.9|976.5|104
1625148600000|2021-07-01 14:10:00|977.1|976.7|978.1|977.6|978.2|977.6|977.1|976.7|4298
1625148620000|2021-07-01 14:10:20|978|977.4|976.9|976.3|978|977.4|976.9|976.2|4029
1625148640000|2021-07-01 14:10:40|976.8||976.8||976.8||976.8||0
1625148650000|2021-07-01 14:10:50|976.9||976.8||976.9||976.8||0
1625148660000|2021-07-01 14:11:00|976.9||976.8||976.9||976.8||0
1625148710000|2021-07-01 14:11:50|976.9|976.4|977.6|976.9|977.6|976.9|976.9|976.4|1121
1625148740000|2021-07-01 14:12:20|977.5||977.4||977.5||977.4||50
1625148750000|2021-07-01 14:12:30|977.5||977.6||977.6||977.5||0
1625148760000|2021-07-01 14:12:40|||||||||100
1625148780000|2021-07-01 14:13:00|977.8|977|978|977.3|978|977.3|977.6|977|555
1625148800000|2021-07-01 14:13:20|977.9|977.2|977.8|977.1|977.9|977.2|977.7|977|705
1625148810000|2021-07-01 14:13:30|977.9|977.2|977.9|977.3|977.9|977.3|977.9|977.2|357
1625148820000|2021-07-01 14:13:40||977.4||977.5||977.5||977.4|0
1625148830000|2021-07-01 14:13:50|978|977.4|978|977.6|978|977.6|978|977.4|122
1625148840000|2021-07-01 14:14:00|978.2|977.7|978.8|978.3|978.8|978.3|978.2|977.7|2350
1625148850000|2021-07-01 14:14:10|979|978.4|979|978.4|979|978.4|979|978.4|0
1625148870000|2021-07-01 14:14:30|978.9|978.3|978.7|978.1|978.9|978.3|978.7|978|0
1625148880000|2021-07-01 14:14:40|978.8||978.8||978.8||978.8||510
1625148890000|2021-07-01 14:14:50|978.7||978.7||978.7||978.7||0
1625148900000|2021-07-01 14:15:00|978.8|978.2|979.6|978.8|979.6|978.8|978.8|978.2|6926
1625148910000|2021-07-01 14:15:10|979.7|978.9|979.9|979.4|980|979.4|979.6|978.9|1852
1625148920000|2021-07-01 14:15:20|979.8|979.7|980|979.8|980.2|980|979.8|979.4|11716
1625148930000|2021-07-01 14:15:30|979.9|979.7|979.8|979.6|979.9|979.7|979.7|979.5|2847
1625148940000|2021-07-01 14:15:40|979.7|979.5|979.2|978.7|979.9|979.5|979|978.4|1421
1625148950000|2021-07-01 14:15:50|979.1|978.6|979.4|978.7|979.4|978.7|979.1|978.4|1418
1625148960000|2021-07-01 14:16:00|979.3||979.3||979.3||979.3||0
1625148970000|2021-07-01 14:16:10|979.4|978.6|979.2|978.5|979.4|978.6|979.1|978.4|650
1625148980000|2021-07-01 14:16:20|979.1||979.1||979.1||979.1||0
1625148990000|2021-07-01 14:16:30|979|978.4|978.8|978.3|979|978.4|978.8|978.2|127
1625149000000|2021-07-01 14:16:40|978.9|978.4|979|978.5|979.2|978.5|978.9|978.3|0
1625149020000|2021-07-01 14:17:00|978.9||978.9||978.9||978.9||100
1625149030000|2021-07-01 14:17:10|978.8|978.3|978.8|978.3|979.1|978.5|978.6|978.2|551
1625149040000|2021-07-01 14:17:20|978.7|978.2|978.2|977.6|978.7|978.2|978.2|977.5|2385
1625149050000|2021-07-01 14:17:30|978.3||978.3||978.3||978.3||5
1625149070000|2021-07-01 14:17:50|978.4|977.7|979.1|978.6|979.2|978.6|978.4|977.7|1253
1625149080000|2021-07-01 14:18:00|979|978.7|979|978.6|979|978.7|979|978.6|0
1625149090000|2021-07-01 14:18:10||978.8||978.8||978.8||978.8|0
1625149100000|2021-07-01 14:18:20|978.9|978.6|979.1|978.6|979.2|978.6|978.8|978.6|94
1625149110000|2021-07-01 14:18:30|979|978.3|978.6|978|979|978.3|978.6|977.9|800
1625149120000|2021-07-01 14:18:40|978.5|977.9|978.2|977.8|978.5|977.9|978.2|977.5|500
1625149130000|2021-07-01 14:18:50|978.4|977.9|978.4|977.8|978.6|977.9|978.4|977.7|0
1625149140000|2021-07-01 14:19:00|978.5|977.9|978.5|978|978.5|978|978.5|977.9|0
1625149160000|2021-07-01 14:19:20|978.4|977.9|978.1|978|978.4|978|978.1|977.6|546
1625149170000|2021-07-01 14:19:30|978|977.5|978|977.1|978|977.5|977.7|977|2456
1625149180000|2021-07-01 14:19:40||977.2||977.3||977.3||977.2|0
1625149200000|2021-07-01 14:20:00|978.2|977.4|978.9|978.2|979|978.2|978.2|977.4|1181
1625149210000|2021-07-01 14:20:10|978.8|978.3|979.2|978.4|979.2|978.4|978.8|978.3|0
1625149230000|2021-07-01 14:20:30|979.3|978.5|979.9|979.2|980|979.2|979.3|978.5|0
1625149250000|2021-07-01 14:20:50|979.8|979.1|979.7|979.1|979.8|979.1|979.7|979.1|0
1625149260000|2021-07-01 14:21:00|979.6||979.6||979.6||979.6||0
1625149270000|2021-07-01 14:21:10|979.5||979.5||979.5||979.5||0
1625149280000|2021-07-01 14:21:20|979.4|979.2|979.5|979.2|979.5|979.2|979.4|979.1|291
1625149300000|2021-07-01 14:21:40|979.4|979.1|979.5|979.1|979.5|979.2|979.4|979.1|955
1625149330000|2021-07-01 14:22:10|979.7|979.2|980.5|980.2|980.5|980.2|979.7|979.2|2121
1625149340000|2021-07-01 14:22:20|980.7|980.3|980.7|980.3|980.8|980.5|980.6|980.2|1233
1625149350000|2021-07-01 14:22:30|980.8||980.8||980.8||980.8||0
1625149360000|2021-07-01 14:22:40|980.7|980.4|980.7|980.5|980.7|980.5|980.7|980.4|0
1625149370000|2021-07-01 14:22:50|981|980.6|981|980.5|981|980.7|981|980.5|329
1625149380000|2021-07-01 14:23:00|980.9|980.3|980.9|980.5|981|980.5|980.8|980.3|1767
1625149410000|2021-07-01 14:23:30|980.8|980.3|980.2|979.9|980.8|980.3|980.2|979.8|3575
1625149420000|2021-07-01 14:23:40|980.3|979.8|980.1|979.9|980.3|979.9|980.1|979.8|0
1625149430000|2021-07-01 14:23:50|980|979.8|980.5|979.9|980.6|979.9|980|979.8|806
1625149440000|2021-07-01 14:24:00|980.4|979.8|980.3|979.8|980.4|979.8|980.3|979.8|648
1625149450000|2021-07-01 14:24:10|979.9||979.9||979.9||979.9||0
1625149460000|2021-07-01 14:24:20|979.8|979.5|979.4|978.9|979.8|979.5|979.2|978.7|5305
1625149470000|2021-07-01 14:24:30|979.5|979|979.7|979.3|979.8|979.3|979.4|978.7|1149
1625149500000|2021-07-01 14:25:00|979.6|979|979.6|979.3|979.7|979.3|979.6|979|0
1625149520000|2021-07-01 14:25:20|979.7|979.4|979.6|979.3|979.7|979.4|979.5|979.3|2059
1625149530000|2021-07-01 14:25:30|979.5|979.1|979.2|979.1|979.5|979.1|979.2|979.1|140
1625149540000|2021-07-01 14:25:40|979.3|979|978.8|978.3|979.3|979|978.8|978.2|1894
1625149550000|2021-07-01 14:25:50|978.9|978.4|979.1|978.5|979.1|978.5|978.9|978.4|661
1625149560000|2021-07-01 14:26:00|979.2|978.6|979.6|979.2|979.6|979.2|979.2|978.6|1383
1625149570000|2021-07-01 14:26:10|979.5|979|979.4|979.2|979.5|979.2|979.4|979|265
1625149590000|2021-07-01 14:26:30|979.3||979.3||979.3||979.3||0
1625149620000|2021-07-01 14:27:00|979.2|978.7|978.6|978.3|979.2|978.7|978.6|978.1|2531
1625149630000|2021-07-01 14:27:10|978.5|978.1|978.2|977.7|978.5|978.1|977.9|977.4|1399
1625149660000|2021-07-01 14:27:40|978.4|977.8|978.6|978.1|978.6|978.1|978.4|977.8|124
1625149680000|2021-07-01 14:28:00|978.8|978.2|979|978.3|979|978.3|978.8|978.2|872
1625149700000|2021-07-01 14:28:20||978.5||978.5||978.5||978.5|0
1625149710000|2021-07-01 14:28:30|978.9|978.3|978.5|978.3|978.9|978.3|978.5|978.3|41
1625149740000|2021-07-01 14:29:00|978.4|977.9|977.2|976.7|978.4|978.1|977.2|976.6|5285
1625149750000|2021-07-01 14:29:10|977.3|976.8|977.9|977.3|977.9|977.3|977.3|976.8|421
1625149770000|2021-07-01 14:29:30|977.8|977.2|977.8|977.3|977.8|977.3|977.8|977.2|0
1625149780000|2021-07-01 14:29:40|977.9|977.4|978|977.5|978|977.5|977.9|977.4|0
1625149790000|2021-07-01 14:29:50|978.2|977.6|978.2|977.7|978.4|977.7|978.2|977.6|0
1625149800000|2021-07-01 14:30:00|978.1|977.8|978.5|977.9|978.6|978|978.1|977.8|1258
1625149810000|2021-07-01 14:30:10||977.8||977.8||977.8||977.7|0
1625149820000|2021-07-01 14:30:20|978.4|977.7|978.1|977.7|978.4|977.7|978.1|977.7|28
1625149840000|2021-07-01 14:30:40|978|977.5|977.6|977.1|978|977.5|977.3|976.9|2256
1625149860000|2021-07-01 14:31:00|977.5||977.4||977.5||977.4||0
1625149870000|2021-07-01 14:31:10|977.6|977.2|978|977.5|978|977.5|977.6|977.2|160
1625149880000|2021-07-01 14:31:20|977.9|977.3|977.6|977.1|977.9|977.3|977.6|977.1|63
1625149890000|2021-07-01 14:31:30|977.5||977.5||977.5||977.5||0
1625149900000|2021-07-01 14:31:40|977.6|977.2|978.2|977.6|978.2|977.6|977.6|977.2|3
1625149920000|2021-07-01 14:32:00|978.1|977.5|977.8|977.2|978.1|977.5|977.5|977.1|1235
1625149940000|2021-07-01 14:32:20|977.9|977.3|978.2|977.6|978.2|977.6|977.9|977.3|103
1625149960000|2021-07-01 14:32:40|978.4|977.7|978.5|978.1|978.5|978.1|978.4|977.7|337
1625149980000|2021-07-01 14:33:00||978.2||978||978.2||977.9|250
1625150000000|2021-07-01 14:33:20|978.6|978.1|979|978.7|979|978.7|978.6|978|2002
1625150040000|2021-07-01 14:34:00|979.2|978.8|979.3|978.8|979.3|978.8|979.2|978.8|161
1625150050000|2021-07-01 14:34:10||978.9||979.1||979.1||978.9|0
1625150060000|2021-07-01 14:34:20|979.2|978.6|979|978.8|979.2|978.8|979|978.4|6500
1625150080000|2021-07-01 14:34:40|979.2|978.9|979.2|978.9|979.3|978.9|979.2|978.9|42
1625150090000|2021-07-01 14:34:50|979.3|979|979.8|979.4|979.9|979.4|979.3|978.7|2125
1625150100000|2021-07-01 14:35:00|979.4|979.2|979.3|978.8|979.4|979.2|979.1|978.6|2605
1625150110000|2021-07-01 14:35:10|979.2|979.1|979.2|978.8|979.3|979.1|979.1|978.8|835
1625150120000|2021-07-01 14:35:20|979.1|978.5|978.9|978.5|979.1|978.5|978.9|978.5|33
1625150140000|2021-07-01 14:35:40|978.8|978.1|978.9|978.6|978.9|978.6|978.6|978.1|6411
1625150150000|2021-07-01 14:35:50|978.8|978.5|978.4|977.9|978.8|978.6|978.3|977.9|3284
1625150160000|2021-07-01 14:36:00|978.3||978.3||978.3||978.3||0
1625150170000|2021-07-01 14:36:10|978.2|977.6|978.2|977.8|978.2|977.8|977.6|977.2|4347
1625150180000|2021-07-01 14:36:20|978.3|977.9|978.4|978.2|978.4|978.2|978.3|977.9|1243
1625150190000|2021-07-01 14:36:30|978.6|978.3|978.8|978.3|978.8|978.3|978.6|978.3|845
1625150220000|2021-07-01 14:37:00|978.7||978.7||978.7||978.7||0
1625150230000|2021-07-01 14:37:10|978.8|978.4|978.7|978.4|979|978.4|978.7|978.4|0
1625150240000|2021-07-01 14:37:20|978.6|978|978.4|977.9|978.6|978|978.1|977.6|832
1625150250000|2021-07-01 14:37:30|978.5|978|978.5|978.1|978.5|978.1|978.5|978|124
1625150260000|2021-07-01 14:37:40|978.7|978.2|979|978.6|979|978.6|978.7|978.2|527
1625150270000|2021-07-01 14:37:50|979.1|978.4|979|978.6|979.2|978.6|978.9|978.3|1020
1625150280000|2021-07-01 14:38:00|978.9|978.7|978.9|978.7|978.9|978.7|978.8|978.6|98
1625150290000|2021-07-01 14:38:10|978.8|978.6|978.8|978.6|978.8|978.6|978.8|978.6|111
1625150300000|2021-07-01 14:38:20|979|978.7|979.3|978.9|979.3|978.9|979|978.7|5692
1625150310000|2021-07-01 14:38:30|979.2||979.2||979.2||979.2||0
1625150320000|2021-07-01 14:38:40|979.1|978.6|979|978.7|979.1|978.7|978.9|978.6|732
1625150330000|2021-07-01 14:38:50|979.1|978.8|979.3|979.1|979.3|979.1|979.1|978.8|828
1625150340000|2021-07-01 14:39:00|979.4|979|979.3|979|979.4|979.1|979.3|978.9|1500
1625150350000|2021-07-01 14:39:10|979.2|978.9|979|978.7|979.2|978.9|979|978.5|2061
1625150360000|2021-07-01 14:39:20|979.2|978.8|979.2|978.9|979.2|978.9|979.2|978.6|381
1625150370000|2021-07-01 14:39:30|979.3|979|979.2|978.5|979.3|979|979|978.5|467
1625150380000|2021-07-01 14:39:40|979.1|978.6|978.9|978.8|979.1|978.8|978.8|978.3|800
1625150390000|2021-07-01 14:39:50|978.8|978.5|979|978.7|979.1|978.7|978.7|978.3|3311
1625150400000|2021-07-01 14:40:00|978.9|978.4|978.8|978.3|978.9|978.5|978.5|978.1|2132
1625150410000|2021-07-01 14:40:10|978.7|978.4|979|978.5|979|978.5|978.6|978.4|0
1625150420000|2021-07-01 14:40:20|978.9||979||979||978.9||0
1625150430000|2021-07-01 14:40:30|978.9|978.4|979|978.5|979|978.5|978.8|978.4|605
1625150440000|2021-07-01 14:40:40|978.9||978.9||978.9||978.9||0
1625150450000|2021-07-01 14:40:50|979|978.6|979|978.6|979|978.6|979|978.6|750
1625150460000|2021-07-01 14:41:00|979.2|978.7|979.1|978.6|979.2|978.9|979.1|978.6|299
1625150480000|2021-07-01 14:41:20|979.2|978.7|978.8|978.3|979.2|978.8|978.6|978.3|508
1625150490000|2021-07-01 14:41:30|978.7|978.5|979.1|978.6|979.1|978.6|978.7|978.5|127
1625150500000|2021-07-01 14:41:40|979.2|978.7|979.2|978.9|979.2|979|979.2|978.7|228
1625150510000|2021-07-01 14:41:50|979.1|979|978.9|978.4|979.2|979.1|978.9|978.4|2728
1625150520000|2021-07-01 14:42:00|979|978.5|979.2|978.6|979.2|978.6|979|978.5|0
1625150530000|2021-07-01 14:42:10|979.1||979.1||979.1||979.1||0
1625150540000|2021-07-01 14:42:20|979|978.7|979.2|978.8|979.2|978.8|979|978.7|178
1625150550000|2021-07-01 14:42:30|979.1|978.7|979.1|978.6|979.1|978.7|979.1|978.6|0
1625150570000|2021-07-01 14:42:50|979.2|978.7|979.4|979.2|979.4|979.2|979.2|978.7|1729
1625150580000|2021-07-01 14:43:00|979.3|979|979.2|978.6|979.3|979|979.1|978.6|56
1625150600000|2021-07-01 14:43:20|979.1||979.1||979.1||979.1||0
1625150610000|2021-07-01 14:43:30|979.2|978.7|979.2|978.8|979.2|978.8|979.2|978.7|0
1625150620000|2021-07-01 14:43:40||979.1||979.1||979.1||979.1|0
1625150650000|2021-07-01 14:44:10|979.4|979.2|979.4|979.1|979.4|979.2|979.3|979.1|4343
1625150660000|2021-07-01 14:44:20|979.3||979.3||979.4||979.3||0
1625150680000|2021-07-01 14:44:40||979.2||979.2||979.2||979.2|73
1625150700000|2021-07-01 14:45:00|979.4|979.3|979.3|978.9|979.8|979.3|979.2|978.8|7384
1625150710000|2021-07-01 14:45:10|979.4|979.2|979.7|979.2|979.7|979.3|979.4|979.2|635
1625150730000|2021-07-01 14:45:30|979.2|979|979.2|978.8|979.2|979.1|979|978.7|3250
1625150740000|2021-07-01 14:45:40|979.1|978.9|978.9|978.4|979.1|978.9|978.9|978.4|2386
1625150750000|2021-07-01 14:45:50|978.8||978.8||978.8||978.8||0
1625150760000|2021-07-01 14:46:00|979|978.5|979|978.7|979|978.7|979|978.5|172
1625150770000|2021-07-01 14:46:10|978.9|978.6|978.9|978.6|978.9|978.6|978.9|978.6|45
1625150780000|2021-07-01 14:46:20||978.7||978.6||978.7||978.6|1
1625150790000|2021-07-01 14:46:30|978.8|978.5|978.8|978.6|978.8|978.6|978.8|978.4|0
1625150820000|2021-07-01 14:47:00|978.3|978.2|978.2|977.8|978.8|978.6|978.2|977.6|5942
1625150830000|2021-07-01 14:47:10||977.9||977.9||977.9||977.9|0
1625150840000|2021-07-01 14:47:20|978.4|978|978.4|978|978.5|978.2|978.3|977.8|686
1625150860000|2021-07-01 14:47:40|978.3|977.9|978.3|977.9|978.3|977.9|978.1|977.9|0
1625150870000|2021-07-01 14:47:50|978.2|978.2|978.1|977.8|978.2|978.2|978|977.8|348
1625150880000|2021-07-01 14:48:00|978|977.6|977.9|977.5|978|977.8|977.9|977.4|2300
1625150890000|2021-07-01 14:48:10|978|977.8|977.9|977.4|978|977.8|977.9|977.4|418
1625150900000|2021-07-01 14:48:20||977.8||977.4||977.8||977.4|143
1625150910000|2021-07-01 14:48:30|977.8|977.1|977.6|977.2|977.8|977.6|977.6|977.1|6550
1625150920000|2021-07-01 14:48:40|977.5|977|977.7|977.2|977.9|977.7|977.5|977|933
1625150930000|2021-07-01 14:48:50|977.6|977.5|977.3|976.9|977.6|977.5|977.3|976.8|349
1625150940000|2021-07-01 14:49:00|977.2|976.8|977.4|977|977.5|977.1|977.2|976.6|123
1625150950000|2021-07-01 14:49:10|977.3|977.1|977.3|977.1|977.3|977.1|977.3|977.1|0
1625150960000|2021-07-01 14:49:20|977.2|976.9|977.2|976.9|977.4|977|977|976.9|126
1625150970000|2021-07-01 14:49:30|977.3||977.3||977.4||977.3||0
1625150980000|2021-07-01 14:49:40|977.2|976.7|976.8|976.3|977.2|976.7|976.8|976.2|31
1625150990000|2021-07-01 14:49:50|976.7|976.2|976.5|976.1|976.7|976.2|976.5|976|10
1625151000000|2021-07-01 14:50:00|976.4|976|976.4|976|976.6|976.3|976.4|976|2407
1625151010000|2021-07-01 14:50:10|976.5|976.1|976.5|976.1|976.6|976.1|976.5|976|6
1625151030000|2021-07-01 14:50:30|976.6|976.2|977.3|976.8|977.3|976.8|976.6|976.2|1302
1625151080000|2021-07-01 14:51:20|977.4|976.9|977.5|976.9|977.5|976.9|977.4|976.9|281
1625151090000|2021-07-01 14:51:30|977.6|977|977.6|977.1|977.6|977.1|977.6|977|723
1625151100000|2021-07-01 14:51:40|977.7|977.2|977.7|977.2|977.8|977.2|977.7|977.2|0
1625151110000|2021-07-01 14:51:50|977.6||977.7||977.7||977.6||0
1625151120000|2021-07-01 14:52:00|977.6|977.1|977.2|976.7|977.6|977.2|977.1|976.6|3257
1625151130000|2021-07-01 14:52:10|977.3|976.8|977.4|976.9|977.4|977.1|977.3|976.8|1231
1625151140000|2021-07-01 14:52:20||977||977||977||977|0
1625151150000|2021-07-01 14:52:30|977.3|976.7|976.7|976.3|977.3|976.7|976.6|976.2|3033
1625151160000|2021-07-01 14:52:40|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.3|0
1625151210000|2021-07-01 14:53:30|977|976.5|977.2|976.6|977.2|976.6|977|976.5|603
1625151220000|2021-07-01 14:53:40|977.1||977.1||977.1||977.1||300
1625151250000|2021-07-01 14:54:10|977.2|976.7|977.5|977.3|977.6|977.3|977.2|976.7|6727
1625151260000|2021-07-01 14:54:20|977.7|977.4|977.8|977.3|978|977.4|977.7|977.3|1088
1625151270000|2021-07-01 14:54:30|977.7||977.6||977.7||977.6||300
1625151280000|2021-07-01 14:54:40|977.5|977.1|977.2|976.6|977.5|977.1|977.1|976.6|774
1625151290000|2021-07-01 14:54:50|977.1|976.5|977|976.4|977.1|976.5|977|976.4|0
1625151320000|2021-07-01 14:55:20||976.6||976.6||976.6||976.6|0
1625151330000|2021-07-01 14:55:30|976.9|976.4|976.5|976|976.9|976.4|976.5|976|196
1625151340000|2021-07-01 14:55:40|976.6|976.1|976.9|976.2|976.9|976.2|976.6|976.1|501
1625151350000|2021-07-01 14:55:50||976.3||976.3||976.3||976.3|0
1625151360000|2021-07-01 14:56:00|977|976.4|976.9|976.5|977|976.5|976.9|976.4|0
1625151370000|2021-07-01 14:56:10|977|976.6|977|976.6|977|976.6|977|976.6|295
1625151380000|2021-07-01 14:56:20||976.5||976.5||976.5||976.5|0
1625151400000|2021-07-01 14:56:40|976.9|976.4|976.9|976.4|976.9|976.4|976.9|976.4|0
1625151410000|2021-07-01 14:56:50|977|976.5|977|976.5|977|976.5|977|976.5|0
1625151420000|2021-07-01 14:57:00|976.9||976.9||976.9||976.9||0
1625151430000|2021-07-01 14:57:10||976.4||976.4||976.4||976.4|0
1625151440000|2021-07-01 14:57:20|976.8|976.5|976.5|976.3|976.8|976.5|976.5|976|26
1625151450000|2021-07-01 14:57:30|976.4||976.4||976.4||976.4||3
1625151460000|2021-07-01 14:57:40|976.5|976.4|976.9|976.4|977|976.5|976.5|976.3|794
1625151480000|2021-07-01 14:58:00||976.3||976.4||976.4||976.3|0
1625151490000|2021-07-01 14:58:10|976.7||976.7||976.7||976.7||0
1625151520000|2021-07-01 14:58:40|976.6|976.7|976.7|976.4|976.9|976.7|976.6|976.4|3804
1625151530000|2021-07-01 14:58:50|976.8|976.5|976.9|976.4|976.9|976.5|976.8|976.4|0
1625151540000|2021-07-01 14:59:00|977|976.5|977|976.8|977|976.8|977|976.5|591
1625151550000|2021-07-01 14:59:10|977.1|976.9|977.5|977|977.6|977|977.1|976.9|300
1625151560000|2021-07-01 14:59:20||977.1||977.1||977.1||977.1|0
1625151570000|2021-07-01 14:59:30|977.6|977.2|977.7|977.4|977.9|977.4|977.6|977.2|293
1625151590000|2021-07-01 14:59:50|977.8|977.5|977.8|977.4|978.1|977.6|977.8|977.4|1321
1625151600000|2021-07-01 15:00:00|977.7|977.2|977.6|977.4|977.7|977.4|977.4|977.1|1424
1625151610000|2021-07-01 15:00:10|977.5|977.2|977.5|977.2|977.6|977.2|977.5|977.2|175
1625151620000|2021-07-01 15:00:20||977.3||977.3||977.3||977.3|51
1625151630000|2021-07-01 15:00:30|977.4|977.2|976.7|976.5|977.4|977.2|976.7|976.5|2058
1625151640000|2021-07-01 15:00:40|976.8|976.6|977.4|976.9|977.4|976.9|976.8|976.5|6100
1625151650000|2021-07-01 15:00:50|977.3|977|977.4|976.7|977.4|977|977.2|976.7|302
1625151660000|2021-07-01 15:01:00|977.3|976.6|976.7|976.3|977.3|976.8|976.6|976.3|4070
1625151670000|2021-07-01 15:01:10|976.8||976.9||977||976.8||0
1625151690000|2021-07-01 15:01:30|977|976.4|977.2|976.7|977.2|976.8|977|976.4|293
1625151700000|2021-07-01 15:01:40|977.3||977.4||977.4||977.3||0
1625151720000|2021-07-01 15:02:00|976.8|976.6|976.8|976.6|976.8|976.6|976.8|976.5|0
1625151750000|2021-07-01 15:02:30|976.7|976.4|976.8|976.4|976.8|976.5|976.6|976.4|299
1625151760000|2021-07-01 15:02:40|976.7||976.7||976.7||976.7||0
1625151780000|2021-07-01 15:03:00|976.6||976.6||976.6||976.6||0
1625151790000|2021-07-01 15:03:10|976.5|976.1|976.3|976|976.5|976.2|976.1|975.6|2123
1625151800000|2021-07-01 15:03:20|976.4|976.1|976.4|976.1|976.6|976.3|976.4|976.1|344
1625151820000|2021-07-01 15:03:40|976.3|976|976.3|975.9|976.3|976|976.3|975.9|0
1625151830000|2021-07-01 15:03:50||976||976||976||976|0
1625151840000|2021-07-01 15:04:00|976.4|976.1|976.4|976.2|976.4|976.2|976.4|976.1|0
1625151850000|2021-07-01 15:04:10||976.1||976.2||976.2||976.1|0
1625151860000|2021-07-01 15:04:20|976.6|976.3|976.5|976.4|976.9|976.4|976.5|976.3|1000
1625151870000|2021-07-01 15:04:30|976.4|976.1|976.3|975.9|976.4|976.2|976.2|975.7|3098
1625151900000|2021-07-01 15:05:00|976.5|976|976.5|976.1|976.5|976.2|976.5|976|157
1625151910000|2021-07-01 15:05:10|976.4|976|976.4|976.1|976.4|976.1|976.4|976|0
1625151930000|2021-07-01 15:05:30|976.5|976.2|976.5|976.2|976.5|976.2|976.4|976.2|113
1625151960000|2021-07-01 15:06:00|976.7|976.3|976.9|976.5|976.9|976.5|976.7|976.3|977
1625151970000|2021-07-01 15:06:10||976.6||976.6||976.6||976.5|0
1625151990000|2021-07-01 15:06:30|977.1|976.7|977.2|976.7|977.3|976.9|977.1|976.7|252
1625152010000|2021-07-01 15:06:50|977.1|976.6|977|976.6|977.1|976.6|977|976.6|0
1625152030000|2021-07-01 15:07:10||976.7||976.6||976.7||976.6|0
1625152040000|2021-07-01 15:07:20|976.9|976.7|977.4|976.9|977.4|976.9|976.9|976.7|1700
1625152050000|2021-07-01 15:07:30|977.3|976.8|977.2|976.7|977.3|976.8|977|976.7|0
1625152060000|2021-07-01 15:07:40||976.8||976.7||976.9||976.7|100
1625152080000|2021-07-01 15:08:00||976.8||976.8||976.8||976.8|0
1625152090000|2021-07-01 15:08:10|977.1|976.7|977.1|976.7|977.1|976.7|976.9|976.6|868
1625152100000|2021-07-01 15:08:20|977|976.6|976.9|976.6|977|976.7|976.7|976.4|342
1625152110000|2021-07-01 15:08:30||976.7||976.6||976.7||976.6|0
1625152120000|2021-07-01 15:08:40|976.8||976.9||976.9||976.8||0
1625152130000|2021-07-01 15:08:50|976.8||976.8||976.8||976.8||0
1625152140000|2021-07-01 15:09:00|976.6|976.5|977|976.6|977|976.6|976.6|976.4|2705
1625152150000|2021-07-01 15:09:10|977.2|976.8|977.4|976.9|977.4|977|977.2|976.8|310
1625152160000|2021-07-01 15:09:20|977.3|976.8|977.4|977|977.4|977|977.2|976.8|0
1625152170000|2021-07-01 15:09:30|977.3|977.1|977.4|977|977.4|977.1|977.3|977|0
1625152180000|2021-07-01 15:09:40|977.3||977.3||977.3||977.3||0
1625152190000|2021-07-01 15:09:50|977.4|977.1|977.4|977.1|977.4|977.1|977.4|977.1|0
1625152200000|2021-07-01 15:10:00|977.3|977|977.4|977.1|977.4|977.1|977.3|977|0
1625152210000|2021-07-01 15:10:10|977.3|977|977.2|976.9|977.3|977|977|976.8|3404
1625152220000|2021-07-01 15:10:20|977.1|976.8|977.1|976.7|977.1|976.8|976.9|976.6|3212
1625152240000|2021-07-01 15:10:40|977.2|976.8|977.3|977.1|977.3|977.1|977|976.7|1207
1625152250000|2021-07-01 15:10:50|977.4|977.2|978|977.5|978|977.5|977.3|977.1|2867
1625152260000|2021-07-01 15:11:00|977.9|977.6|978.3|977.7|978.6|977.9|977.9|977.6|2667
1625152270000|2021-07-01 15:11:10|978.2|978|978.5|978.1|978.6|978.1|978|977.7|2821
1625152280000|2021-07-01 15:11:20|978.6|978|978.3|978|978.6|978.2|978.1|977.8|8116
1625152290000|2021-07-01 15:11:30|978.2||978.3||978.3||978.2||0
1625152320000|2021-07-01 15:12:00||978.1||978.1||978.2||978|1867
1625152330000|2021-07-01 15:12:10|978.4|978.2|978.8|978.4|978.9|978.4|978.4|978.1|1235
1625152360000|2021-07-01 15:12:40|978.9|978.5|979|978.7|979|978.7|978.9|978.5|105
1625152370000|2021-07-01 15:12:50||978.8||978.8||978.8||978.7|0
1625152380000|2021-07-01 15:13:00|979.1|979|979|978.8|979.2|979.1|979|978.7|8652
1625152390000|2021-07-01 15:13:10|979.1|978.9|979.2|978.9|979.2|979|979.1|978.9|0
1625152400000|2021-07-01 15:13:20|979.1|978.8|979.2|978.8|979.2|979.1|979.1|978.8|2870
1625152410000|2021-07-01 15:13:30|979.1|978.9|979.1|978.8|979.2|979|979.1|978.8|102
1625152420000|2021-07-01 15:13:40||978.9||978.8||978.9||978.8|0
1625152430000|2021-07-01 15:13:50|979.2|978.9|979|978.8|979.2|978.9|979|978.8|2005
1625152440000|2021-07-01 15:14:00||978.9||978.8||978.9||978.8|765
1625152450000|2021-07-01 15:14:10|978.9|978.9|979.9|979.6|980|979.7|978.9|978.6|11377
1625152460000|2021-07-01 15:14:20|979.8|979.4|979.7|979.4|979.8|979.5|979.6|979.4|282
1625152470000|2021-07-01 15:14:30|979.8||979.6||979.8||979.6||849
1625152480000|2021-07-01 15:14:40|979.5|979.5|980|979.8|980|979.9|979.5|979.5|6794
1625152490000|2021-07-01 15:14:50|980.1|979.9|980.3|979.9|980.6|980|980.1|979.9|4776
1625152500000|2021-07-01 15:15:00|980.4|980|980.5|980|980.5|980|980.4|980|0
1625152520000|2021-07-01 15:15:20|980.4||980.3||980.4||980.3||769
1625152530000|2021-07-01 15:15:30|980.2||980.2||980.2||980.2||0
1625152540000|2021-07-01 15:15:40|980.1|979.8|980.2|980|980.2|980|980.1|979.8|1050
1625152560000|2021-07-01 15:16:00|980|979.9|979.7|979.3|980|979.9|979.6|979.3|17072
1625152570000|2021-07-01 15:16:10|979.6|979.2|979.6|979.3|979.6|979.3|979.5|979.1|627
1625152580000|2021-07-01 15:16:20||979.4||979.4||979.4||979.4|0
1625152590000|2021-07-01 15:16:30|979.5|979.2|979.4|979.2|979.5|979.3|979.4|979.2|862
1625152600000|2021-07-01 15:16:40|979.3|979|979.3|978.9|979.3|979.2|979.2|978.9|2831
1625152610000|2021-07-01 15:16:50|979.2|979|979.4|979.1|979.4|979.1|979.2|979|1972
1625152640000|2021-07-01 15:17:20|979.5|979.2|979.7|979.4|979.9|979.6|979.5|979.2|1817
1625152650000|2021-07-01 15:17:30|979.6|979.3|979.5|979.1|979.6|979.3|979.5|979.1|0
1625152660000|2021-07-01 15:17:40|979.4|978.9|979.2|978.9|979.5|979.1|979.2|978.9|1742
1625152670000|2021-07-01 15:17:50|979.1|978.8|978.5|978.3|979.2|978.9|978.5|977.8|4725
1625152680000|2021-07-01 15:18:00|978.4|978.1|978.5|978.2|978.5|978.2|978.3|977.9|673
1625152690000|2021-07-01 15:18:10|978.4||978.4||978.4||978.4||0
1625152710000|2021-07-01 15:18:30|||||||||102
1625152720000|2021-07-01 15:18:40|978.3||978.3||978.3||978.3||0
1625152730000|2021-07-01 15:18:50|978.2|978.1|977.7|977.2|978.2|978.1|977.7|977.1|231
1625152740000|2021-07-01 15:19:00|977.6|977.1|977.5|977.1|977.6|977.1|977.5|977.1|0
1625152750000|2021-07-01 15:19:10|977.4|977|977.3|976.9|977.4|977|977.1|976.6|0
1625152760000|2021-07-01 15:19:20|977.4|977|977.4|977.2|977.6|977.4|977.4|977|2400
1625152770000|2021-07-01 15:19:30|977.3|977|977.3|977|977.4|977.2|977.2|976.8|1195
1625152780000|2021-07-01 15:19:40||977.1||977||977.1||977|0
1625152790000|2021-07-01 15:19:50|977.2|976.8|977.3|977|977.3|977|977.2|976.8|1100
1625152800000|2021-07-01 15:20:00||977.1||977.1||977.1||977.1|0
1625152810000|2021-07-01 15:20:10|977.2|977|977|976.6|977.3|977|976.8|976.5|1946
1625152820000|2021-07-01 15:20:20|977.2|976.7|976.9|976.6|977.2|976.7|976.9|976.6|2900
1625152830000|2021-07-01 15:20:30|976.8|976.5|976.7|976.4|976.8|976.5|976.7|976.3|90
1625152840000|2021-07-01 15:20:40|976.6|976.2|976.5|976|976.6|976.2|976.5|976|225
1625152850000|2021-07-01 15:20:50||976.1||975.9||976.1||975.9|0
1625152860000|2021-07-01 15:21:00||976||976||976||976|0
1625152870000|2021-07-01 15:21:10|976.4|976.1|976.4|976|976.4|976.2|976.3|976|1456
1625152880000|2021-07-01 15:21:20||975.9||975.9||975.9||975.9|0
1625152890000|2021-07-01 15:21:30|976.5|976|976.9|976.4|976.9|976.4|976.5|976|568
1625152910000|2021-07-01 15:21:50|976.8|976.3|976.1|975.7|976.8|976.3|975.9|975.6|3027
1625152920000|2021-07-01 15:22:00|976.3|975.8|976.3|975.9|976.3|975.9|976.3|975.8|0
1625152930000|2021-07-01 15:22:10|976.2|976|975.4|975|976.2|976|975.4|975|9846
1625152940000|2021-07-01 15:22:20|975.3|974.9|975.2|974.9|975.5|975.2|975.2|974.7|7822
1625152950000|2021-07-01 15:22:30|975.3|975.1|975|974.7|975.3|975.1|975|974.6|113
1625152960000|2021-07-01 15:22:40|975.1|974.8|975.4|975.1|975.4|975.2|975|974.7|2177
1625152970000|2021-07-01 15:22:50|975.5|975.2|976.5|976.3|976.9|976.3|975.5|975.2|4564
1625152980000|2021-07-01 15:23:00|976.4|976.2|976.7|976.3|976.9|976.8|976.3|976.1|4068
1625152990000|2021-07-01 15:23:10|976.6|976.1|976.3|976.1|976.6|976.2|976.3|976|2327
1625153000000|2021-07-01 15:23:20|976.2|976|976.3|976|976.3|976|976.2|975.9|1021
1625153010000|2021-07-01 15:23:30|975.9|975.8|975.9|975.8|975.9|975.8|975.8|975.7|12408
1625153020000|2021-07-01 15:23:40|975.8|975.7|976.3|975.9|976.3|976.2|975.8|975.7|21953
1625153030000|2021-07-01 15:23:50|976.2|976|976.3|976|976.3|976.2|976.2|975.9|3
1625153040000|2021-07-01 15:24:00|976.2|975.9|976.2|975.9|976.3|976.2|976.2|975.9|104
1625153050000|2021-07-01 15:24:10|976.1|976|975.7|975.2|976.2|976|975.7|975.2|9881
1625153060000|2021-07-01 15:24:20|975.6|975.1|975.3|974.8|975.6|975.1|975.3|974.8|0
1625153070000|2021-07-01 15:24:30|975.2|975|975.6|975.3|975.6|975.3|974.7|974.1|5367
1625153080000|2021-07-01 15:24:40|975.7|975.4|975.8|975.5|975.8|975.5|975.7|975.4|249
1625153090000|2021-07-01 15:24:50|976|975.6|975.9|975.5|976.3|975.7|975.9|975.5|1167
1625153100000|2021-07-01 15:25:00||975.6||975.8||975.8||975.6|0
1625153110000|2021-07-01 15:25:10|976|975.9|976.1|975.9|976.1|975.9|976|975.9|948
1625153120000|2021-07-01 15:25:20|976|975.8|975.6|975.1|976|975.8|975.6|975.1|1495
1625153130000|2021-07-01 15:25:30||975||975||975||975|0
1625153140000|2021-07-01 15:25:40|975.5|975.1|975.6|975.2|975.6|975.3|975.1|975.1|2414
1625153150000|2021-07-01 15:25:50|975.5|975.3|975.5|975.2|975.6|975.4|975.5|975.2|1
1625153160000|2021-07-01 15:26:00||975.3||975.3||975.3||975.3|0
1625153170000|2021-07-01 15:26:10|975.8|975.4|975.6|975.5|975.9|975.6|975.6|975.4|230
1625153180000|2021-07-01 15:26:20|975.8||975.9||976||975.8||0
1625153190000|2021-07-01 15:26:30||975.3||975.5||975.5||975.2|1266
1625153200000|2021-07-01 15:26:40|976|975.6|975.8|975.5|976.2|975.6|975.8|975.5|414
1625153210000|2021-07-01 15:26:50|975.7||975.7||975.7||975.7||0
1625153220000|2021-07-01 15:27:00|975.8|975.6|975.8|975.5|975.8|975.7|975.8|975.5|693
1625153230000|2021-07-01 15:27:10|976|975.9|975.9|975.8|976.1|975.9|975.9|975.5|7244
1625153240000|2021-07-01 15:27:20|976|975.9|976.2|975.8|976.2|976|976|975.8|1015
1625153250000|2021-07-01 15:27:30|976.3|975.7|976.3|975.8|976.5|976|976.2|975.7|2302
1625153260000|2021-07-01 15:27:40|976.4|975.9|976.5|976|976.5|976|976.3|975.9|687
1625153270000|2021-07-01 15:27:50|976.6||976.5||976.6||976.5||1491
1625153280000|2021-07-01 15:28:00|976.6|976.1|976.9|976.4|976.9|976.4|976.6|976.1|1223
1625153300000|2021-07-01 15:28:20||976.5||976.5||976.5||976.5|0
1625153310000|2021-07-01 15:28:30|976.8|976.4|976.8|976.3|976.8|976.4|976.8|976.2|251
1625153320000|2021-07-01 15:28:40|976.7||976.6||976.7||976.6||0
1625153330000|2021-07-01 15:28:50|976.7|976.5|976.6|976.3|976.7|976.5|976.6|976.3|22
1625153340000|2021-07-01 15:29:00|976.7|976.4|976.8|976.5|976.9|976.7|976.7|976.4|502
1625153350000|2021-07-01 15:29:10|976.9|976.6|977.4|977|977.5|977.1|976.9|976.6|3318
1625153360000|2021-07-01 15:29:20||976.9||976.9||976.9||976.7|5109
1625153370000|2021-07-01 15:29:30|977.5|977|977.7|977.2|977.7|977.2|977.5|977|306
1625153380000|2021-07-01 15:29:40|977.8|977.3|978.5|978.1|978.6|978.1|977.8|977.3|255
1625153390000|2021-07-01 15:29:50|978.6|978.2|978.6|978.1|978.7|978.2|978.6|978.1|251
1625209200000|2021-07-02 07:00:00|987.9|985|987.1|985|987.9|987.1|987.1|985|8946
1625209210000|2021-07-02 07:00:10|987|984.9|986.6|984.6|987|984.9|986.3|984.4|2081
1625209220000|2021-07-02 07:00:20|986|984.4|983.8|981.3|986|984.7|983.8|981.2|2837
1625209230000|2021-07-02 07:00:30|983.7|981.4|983.7|981.5|984.1|981.5|983.7|981.4|16
1625209240000|2021-07-02 07:00:40|983.6|981.4|983.6|981.5|983.7|981.5|983.2|981.4|0
1625209250000|2021-07-02 07:00:50|983.5|981.4|983.5|981.5|983.5|981.5|983.1|981.4|0
1625209260000|2021-07-02 07:01:00|983.9|981.6|985.8|983.6|985.9|984.5|983.5|981.6|3525
1625209270000|2021-07-02 07:01:10|985.7|983.5|985.8|983.2|985.8|983.5|985.1|982.8|0
1625209280000|2021-07-02 07:01:20|986|984.9|988|985.2|988|985.2|985.1|983.1|13431
1625209290000|2021-07-02 07:01:30|987.9|985.3|987.9|985.4|987.9|985.4|987.9|985.3|0
1625209300000|2021-07-02 07:01:40||985.5||985.6||985.6||985.5|0
1625209310000|2021-07-02 07:01:50|988|985.7|988|985.8|988|985.8|988|985.7|0
1625209320000|2021-07-02 07:02:00|987.9|985.6|987.1|985.1|987.9|985.7|987.1|985.1|1860
1625209330000|2021-07-02 07:02:10||985.2||985.5||985.5||985.2|0
1625209340000|2021-07-02 07:02:20|987|985.4|986.6|984.9|987|985.4|986.6|984.8|1475
1625209350000|2021-07-02 07:02:30|986.5|984.8|983.6|981|986.5|984.8|983.6|980.7|2631
1625209360000|2021-07-02 07:02:40|980.6|980.5|983|980.5|983.5|980.5|980.6|980.3|4000
1625209370000|2021-07-02 07:02:50|982.9|980.4|982.8|980.5|982.9|980.5|982.8|980.1|0
1625209380000|2021-07-02 07:03:00|982.7|980.3|980.6|978.2|982.7|980.3|979.9|978.2|11495
1625209390000|2021-07-02 07:03:10|981.1|978.3|981.1|978.3|981.1|978.3|981.1|978.3|0
1625209400000|2021-07-02 07:03:20|981||980.6||981||980.6||0
1625209430000|2021-07-02 07:03:50|980.5|978.2|980.2|978.2|980.5|978.2|980.2|978.2|0
1625209440000|2021-07-02 07:04:00|980.1|978|980|977.7|980.1|978|980|977.7|683
1625209450000|2021-07-02 07:04:10||977.6||977.6||977.6||977.6|264
1625209460000|2021-07-02 07:04:20|979.9|977.4|979.6|977|979.9|977.4|979.6|977|321
1625209470000|2021-07-02 07:04:30|979.5||979.4||979.5||979.4||0
1625209480000|2021-07-02 07:04:40|979.2|978.2|978.9|977|979.2|978.2|978.9|977|324
1625209490000|2021-07-02 07:04:50|978.7|976.6|978|976|978.7|976.6|978|976|81
1625209500000|2021-07-02 07:05:00|977.9|975.8|977.4|975.4|977.9|975.8|977.4|975.1|150
1625209510000|2021-07-02 07:05:10|977.3||977.2||977.3||977.2||0
1625209530000|2021-07-02 07:05:30|975.4|975.2|976.6|975|977.1|975.3|975.4|975|500
1625209540000|2021-07-02 07:05:40|976.5|974.8|975.8|974|976.5|974.9|975.8|974|2961
1625209550000|2021-07-02 07:05:50||974.1||974.2||974.2||974.1|0
1625209560000|2021-07-02 07:06:00|975.7|974|975.3|974|975.7|974|975.3|974|1170
1625209570000|2021-07-02 07:06:10|975.2||975.2||975.2||975.2||0
1625209590000|2021-07-02 07:06:30|975.1||975.1||975.1||975.1||0
1625209610000|2021-07-02 07:06:50|975.2|974.1|976.2|975.2|976.3|975.2|975.2|974.1|2544
1625209620000|2021-07-02 07:07:00|976.3|975.3|978|976.4|978.5|976.4|976.3|975.3|1216
1625209630000|2021-07-02 07:07:10|978.2|976.5|978.5|977.5|978.5|977.5|978.2|976.5|0
1625209640000|2021-07-02 07:07:20|979.1|977.6|979.2|977.7|979.2|977.7|979.1|977.6|0
1625209660000|2021-07-02 07:07:40||977.8||977.9||977.9||977.8|0
1625209680000|2021-07-02 07:08:00|979.1|977.8|979.1|977.8|979.1|977.8|979.1|977.8|0
1625209690000|2021-07-02 07:08:10|979|977.9|978.2|976.7|979|977.9|978.2|976.7|181
1625209710000|2021-07-02 07:08:30|978.1|976.8|978|976.7|978.1|976.8|978|976.7|0
1625209720000|2021-07-02 07:08:40|977.7|976.6|977.2|976.1|977.7|976.6|977.2|975.6|1381
1625209730000|2021-07-02 07:08:50|977.1|975.8|977|975.4|977.1|975.8|977|975.4|259
1625209740000|2021-07-02 07:09:00|976.9|975.2|976.6|974.9|976.9|975.2|976.6|974.9|4443
1625209770000|2021-07-02 07:09:30||975||975||975||975|0
1625209780000|2021-07-02 07:09:40|976.8|975.1|976.9|975.4|977.3|976|976.8|975.1|634
1625209810000|2021-07-02 07:10:10|976.8|975.5|976.8|975.4|976.8|975.5|976.8|975.4|0
1625209820000|2021-07-02 07:10:20|976.7||976.6||976.7||976.6||0
1625209830000|2021-07-02 07:10:30|976.7|975.5|976.8|975.5|976.8|975.5|976.7|975.5|0
1625209840000|2021-07-02 07:10:40|976.9|975.6|977.7|976.8|977.7|976.8|976.8|975.6|2242
1625209860000|2021-07-02 07:11:00|977.6|976.6|977.7|977|977.7|977|977.6|976.5|421
1625209880000|2021-07-02 07:11:20|977.9|977.1|978.6|977.1|979|977.7|977.9|977.1|2500
1625209890000|2021-07-02 07:11:30||977.2||977.2||977.2||977.2|0
1625209900000|2021-07-02 07:11:40|978.7|977.3|979.5|978.4|980|978.8|978.7|977.3|700
1625209910000|2021-07-02 07:11:50|979.4|978.3|979.3|977.9|979.4|978.3|979.3|977.6|100
1625209920000|2021-07-02 07:12:00|979.2|977.7|977|975.8|979.2|978.2|977|975.7|1791
1625209930000|2021-07-02 07:12:10|977.1|976|977.1|976.1|977.2|976.1|977.1|976|0
1625209940000|2021-07-02 07:12:20|977.2|976.2|980|978.8|980|978.8|977.2|976.2|9523
1625209950000|2021-07-02 07:12:30||978.9||978.9||978.9||978.9|0
1625209960000|2021-07-02 07:12:40||978.8||978.8||978.8||978.8|0
1625209970000|2021-07-02 07:12:50|979.9||979.9||979.9||979.9||0
1625209990000|2021-07-02 07:13:10|980|978.9|981.3|980.2|981.4|980.2|980|978.9|2256
1625210010000|2021-07-02 07:13:30|981.5|980.3|982.7|981.5|982.9|981.6|981.5|980.3|0
1625210030000|2021-07-02 07:13:50||981.3||981.4||981.4||981.3|0
1625210040000|2021-07-02 07:14:00|982.5|981.3|981.7|980.6|982.5|981.3|981.7|980.3|1309
1625210050000|2021-07-02 07:14:10|981.6||981.6||981.6||981.6||0
1625210090000|2021-07-02 07:14:50|981.5|980.4|980.8|979.6|981.5|980.4|980.8|979.3|998
1625210100000|2021-07-02 07:15:00|980.7|979.7|980.6|979.5|980.7|979.7|980.6|979.3|0
1625210110000|2021-07-02 07:15:10||979.6||979.7||979.7||979.6|0
1625210120000|2021-07-02 07:15:20|980.5|979.6|980.1|979.2|980.5|979.6|980.1|978.9|660
1625210130000|2021-07-02 07:15:30|980|979.3|978.6|977.5|980|979.3|978.6|977.5|832
1625210140000|2021-07-02 07:15:40|978.7|977.6|978.7|977.6|978.7|977.6|978.7|977.6|1000
1625210150000|2021-07-02 07:15:50|978.6|977.5|977|975.8|978.6|977.5|977|975.7|1674
1625210160000|2021-07-02 07:16:00|977.3|976|977.1|976|977.4|976.6|977.1|976|1000
1625210180000|2021-07-02 07:16:20|977||976.9||977||976.9||0
1625210200000|2021-07-02 07:16:40|977.1|976.1|978.3|977.2|978.4|977.2|977.1|976.1|795
1625210210000|2021-07-02 07:16:50|978.2|977|977.9|976.6|978.2|977|977.9|976.4|152
1625210220000|2021-07-02 07:17:00|978|976.7|978.5|977.4|978.7|977.4|978|976.6|0
1625210230000|2021-07-02 07:17:10|978.7|977.5|978.9|977.8|979.1|977.8|978.7|977.5|0
1625210240000|2021-07-02 07:17:20|979.1|977.9|979.3|978.2|979.5|978.2|979.1|977.9|0
1625210250000|2021-07-02 07:17:30|979.5|978.3|979.7|978.7|979.9|978.7|979.5|978.3|0
1625210260000|2021-07-02 07:17:40|979.9|978.8|979.7|978.7|980.1|978.8|979.7|978.7|0
1625210270000|2021-07-02 07:17:50|979.6|978.8|979.8|978.8|979.8|978.8|979.5|978.8|0
1625210280000|2021-07-02 07:18:00|979.7|978.7|980.5|979.4|980.5|979.4|979.7|978.7|1432
1625210290000|2021-07-02 07:18:10|980.4|979.3|980.2|979.1|980.4|979.3|980.2|979.1|0
1625210300000|2021-07-02 07:18:20|980.1||980||980.4||980||0
1625210310000|2021-07-02 07:18:30|979.9|978.8|979.4|978.7|979.9|978.9|979.3|978.7|641
1625210320000|2021-07-02 07:18:40|979.3|978.4|979.5|978.4|979.6|978.4|978.9|977.7|153
1625210330000|2021-07-02 07:18:50||978.3||978.2||978.3||978.2|0
1625210340000|2021-07-02 07:19:00|979|978|978.4|977.5|979|978|978.4|977.5|306
1625210360000|2021-07-02 07:19:20|978.6|977.6|979.4|978.2|979.5|978.2|978.6|977.6|482
1625210370000|2021-07-02 07:19:30||978.1||978.2||978.2||978.1|0
1625210380000|2021-07-02 07:19:40|979.5|978.3|979.7|978.6|979.7|978.6|979.5|978.3|0
1625210390000|2021-07-02 07:19:50|979.8|978.7|979.8|978.8|979.8|978.8|979.8|978.7|0
1625210400000|2021-07-02 07:20:00|979.7|978.7|979.7|978.6|979.7|978.7|979.6|978.5|0
1625210410000|2021-07-02 07:20:10|979.8|979.7|981.6|980.5|981.7|980.6|979.8|978.6|2353
1625210420000|2021-07-02 07:20:20||980.6||980.5||980.6||980.5|115
1625210440000|2021-07-02 07:20:40|981.8|980.6|981.9|980.7|982|980.7|981.8|980.6|0
1625210450000|2021-07-02 07:20:50|981.8|981.5|981.3|980.1|981.8|981.5|981.3|980.1|1467
1625210460000|2021-07-02 07:21:00|980.9|980|981.9|980.7|982|980.8|980.8|979.7|642
1625210470000|2021-07-02 07:21:10||980.8||980.8||980.8||980.8|0
1625210480000|2021-07-02 07:21:20||980.9||980.9||980.9||980.9|0
1625210490000|2021-07-02 07:21:30|982.2|981|982.1|981|982.3|981|982.1|980.9|1083
1625210500000|2021-07-02 07:21:40||981.1||981.1||981.1||981|0
1625210510000|2021-07-02 07:21:50|982|980.9|982|980.9|982|981.1|982|980.9|0
1625210520000|2021-07-02 07:22:00|981.8|981|981.6|980.9|981.8|981|981.6|980.9|100
1625210530000|2021-07-02 07:22:10|981.8|981|983.4|982.2|983.6|982.2|981.8|980.9|558
1625210550000|2021-07-02 07:22:30|983.3|982.1|981.4|980.5|983.3|982.1|981.3|980.3|6570
1625210560000|2021-07-02 07:22:40|981.5|980.6|981.6|980.6|981.6|980.6|981.5|980.6|0
1625210570000|2021-07-02 07:22:50|981.7|980.8|982.1|981.1|982.2|981.3|981.7|980.6|250
1625210580000|2021-07-02 07:23:00|981.6|981.2|982.8|981.8|982.9|981.8|981.6|981.2|1280
1625210600000|2021-07-02 07:23:20|982.9|981.9|983.3|982.3|983.4|982.3|982.9|981.9|0
1625210610000|2021-07-02 07:23:30|983.4|982.4|983.8|982.7|983.9|982.9|983.4|982.4|0
1625210620000|2021-07-02 07:23:40|983.9|982.8|984|983|984|983.1|983.9|982.8|250
1625210640000|2021-07-02 07:24:00|984.2|983.1|984.9|983.7|985|983.7|984.2|983.1|6357
1625210660000|2021-07-02 07:24:20|984.6|983.5|984.5|983.4|984.6|983.5|984.3|983|417
1625210690000|2021-07-02 07:24:50||983.5||983.4||983.5||983.4|0
1625210700000|2021-07-02 07:25:00|984.2|983.3|984.5|983.2|984.6|983.3|983.3|982.6|1873
1625210710000|2021-07-02 07:25:10|984.6|983.3|984.9|983.7|985|983.8|984.6|983.3|0
1625210730000|2021-07-02 07:25:30||983.8||983.8||983.8||983.8|100
1625210740000|2021-07-02 07:25:40|985|983.9|984.9|983.9|985|984|984.9|983.9|0
1625210750000|2021-07-02 07:25:50|985|984.5|984.9|983.9|985|984.5|984.9|983.9|418
1625210760000|2021-07-02 07:26:00|984.5||984.5||984.5||984.5||0
1625210780000|2021-07-02 07:26:20|984.4|983.5|984.2|983.1|984.4|983.5|984.2|983|141
1625210790000|2021-07-02 07:26:30|984.1||984.1||984.1||984.1||0
1625210800000|2021-07-02 07:26:40|||||||||570
1625210810000|2021-07-02 07:26:50|984|983|984.1|983.4|984.1|983.6|984|983|1123
1625210820000|2021-07-02 07:27:00|984.3|983.5|985|984.3|985|984.3|984.3|983.5|395
1625210830000|2021-07-02 07:27:10|985.2|984.4|985.9|984.8|986|984.9|985.2|984.4|762
1625210840000|2021-07-02 07:27:20||984.9||984.8||984.9||984.8|0
1625210850000|2021-07-02 07:27:30|986|984.9|986|984.9|986|984.9|986|984.9|0
1625210880000|2021-07-02 07:28:00|986.2|985|987.4|986.3|987.5|986.3|986.2|985|868
1625210890000|2021-07-02 07:28:10|987.6|986.4|987.8|986.7|987.9|986.7|987.6|986.4|0
1625210920000|2021-07-02 07:28:40||986.8||986.7||986.8||986.7|0
1625210930000|2021-07-02 07:28:50|987.7|986.6|986.7|985.5|987.7|986.6|986.7|985.4|2312
1625210940000|2021-07-02 07:29:00|986.3|985.3|985.9|984.7|986.3|986|985.9|984.6|1298
1625210950000|2021-07-02 07:29:10|986.1|986|986|985.3|986.3|986|985.9|984.7|12051
1625210960000|2021-07-02 07:29:20|986.2|985.2|986.5|985.3|986.6|985.3|986.2|985.2|0
1625210970000|2021-07-02 07:29:30|986.4|985.2|984.5|983.4|986.4|985.2|984.4|983.3|5749
1625210990000|2021-07-02 07:29:50|984.6|983.5|985.7|984.6|986.2|985|984.6|983.5|500
1625211000000|2021-07-02 07:30:00|985.6|984.5|984.2|983.1|985.6|984.7|984.2|983|3
1625211020000|2021-07-02 07:30:20|984.1|982.9|983.7|983|984.1|983|983.7|982.7|1100
1625211030000|2021-07-02 07:30:30||982.9||982.9||982.9||982.9|0
1625211040000|2021-07-02 07:30:40|983.6||983.6||983.6||983.6||0
1625211070000|2021-07-02 07:31:10|983.5|982.7|982.4|981.4|983.5|982.7|982.4|981.3|1110
1625211080000|2021-07-02 07:31:20|982.3|981.3|982.1|981|982.3|981.3|982.1|981|315
1625211100000|2021-07-02 07:31:40|982|981.1|981.9|980.8|982|981.1|981.9|980.8|1100
1625211110000|2021-07-02 07:31:50|981.8||981.8||981.9||981.8||0
1625211120000|2021-07-02 07:32:00|981.7|980.9|981.7|980.8|981.8|980.9|981.7|980.8|0
1625211130000|2021-07-02 07:32:10|981.6|980.7|980.5|980|981.6|980.7|980.5|980|10596
1625211140000|2021-07-02 07:32:20|980.6|980.1|982|981|982.5|981.5|980.6|980|686
1625211150000|2021-07-02 07:32:30|981.9|980.9|981.8|980.8|981.9|981.7|981.8|980.8|160
1625211160000|2021-07-02 07:32:40|981.9|980.9|982|981|982.1|981.1|981.3|980.8|51
1625211170000|2021-07-02 07:32:50|981.9|981.1|980.9|980|982.3|981.1|980.9|980|1227
1625211190000|2021-07-02 07:33:10|980.8|980.1|980.8|980|980.8|980.1|980.8|980|0
1625211200000|2021-07-02 07:33:20|980.5||980.5||980.5||980.5||0
1625211210000|2021-07-02 07:33:30|980.4|979.7|981.3|980.1|981.4|980.1|980.3|979.3|3099
1625211220000|2021-07-02 07:33:40|981.4|980.4|982.7|981.6|982.8|981.6|981.4|980.4|0
1625211230000|2021-07-02 07:33:50|982.6|981.5|982.5|981.4|982.6|981.5|982.5|981.4|0
1625211240000|2021-07-02 07:34:00|982.4|981.3|982.3|981.2|982.4|981.3|982.1|980.9|0
1625211250000|2021-07-02 07:34:10|982.2|981.1|982.1|981.1|982.2|981.1|982.1|981|0
1625211260000|2021-07-02 07:34:20|982.2|981.2|983.1|982.1|983.6|982.2|982.2|981.2|1670
1625211270000|2021-07-02 07:34:30|983|982|981.9|980.9|983|982|981.9|980.8|199
1625211280000|2021-07-02 07:34:40|982||982.1||982.1||982||0
1625211290000|2021-07-02 07:34:50|982|980.8|981.6|980.5|982|980.8|981.6|980.5|1000
1625211300000|2021-07-02 07:35:00||980.6||980.6||980.6||980.6|0
1625211310000|2021-07-02 07:35:10|981.5|980.7|980.5|979.6|981.5|980.8|980.5|979.5|2300
1625211320000|2021-07-02 07:35:20|980.6|979.5|980.2|979.3|980.6|979.5|980.2|979.2|0
1625211350000|2021-07-02 07:35:50|980.1|979.1|980|979.1|980.1|979.1|980|979|0
1625211360000|2021-07-02 07:36:00|979.9|978.9|979.5|978.7|979.9|979.2|979.5|978.6|1050
1625211370000|2021-07-02 07:36:10|979.6|979.1|980.2|979.2|980.2|979.2|979.6|979.1|700
1625211380000|2021-07-02 07:36:20|980.1||980.1||980.1||980.1||0
1625211390000|2021-07-02 07:36:30|980.2|979.3|980.2|979.3|980.3|979.3|980.2|979.3|0
1625211410000|2021-07-02 07:36:50|980.1|979.4|980.5|979.9|981|979.9|980.1|979.4|0
1625211420000|2021-07-02 07:37:00|980.4|979.5|980.5|979.5|980.5|979.5|980.3|979.4|0
1625211430000|2021-07-02 07:37:10|980.6|979.6|980.4|980|980.6|980|980.4|979.6|0
1625211440000|2021-07-02 07:37:20|980.3|979.8|979.7|979.1|980.3|979.8|979.7|978.9|4576
1625211460000|2021-07-02 07:37:40|979.8||979.8||979.8||979.8||0
1625211480000|2021-07-02 07:38:00|979.7|978.7|978.8|978.1|979.7|978.7|978.7|977.9|5276
1625211490000|2021-07-02 07:38:10|978|977.9|978.7|978|979|978.1|978|977.6|11210
1625211500000|2021-07-02 07:38:20|978.6|977.8|978|977|978.6|977.8|978|976.9|574
1625211510000|2021-07-02 07:38:30||976.9||976.8||976.9||976.7|0
1625211520000|2021-07-02 07:38:40|977.9|976.7|977.8|976.5|977.9|976.7|977.8|976.5|0
1625211530000|2021-07-02 07:38:50|977.6|976.2|977.5|976.3|977.6|976.3|977.5|976.2|6
1625211540000|2021-07-02 07:39:00|977.4|976.1|977.2|976.3|977.4|976.3|977.2|976|500
1625211550000|2021-07-02 07:39:10|977.1|976.2|977.1|976.3|977.1|976.3|977.1|976.2|0
1625211560000|2021-07-02 07:39:20|977|976.2|976.7|976|977|976.2|976.6|975.4|242
1625211570000|2021-07-02 07:39:30|976.6|976.1|976.5|976|976.6|976.1|976.5|976|250
1625211590000|2021-07-02 07:39:50|976.6||976.4||976.8||976.4||0
1625211620000|2021-07-02 07:40:20|976.3|975.8|976.4|975.8|976.4|975.8|976.3|975.8|198
1625211640000|2021-07-02 07:40:40|976.6|975.9|977.4|976.5|978.1|977.3|976.6|975.9|2927
1625211660000|2021-07-02 07:41:00|977|976.6|978.1|977.2|978.1|977.2|977|976.6|1854
1625211670000|2021-07-02 07:41:10|978.2|977.3|978.2|977.3|978.2|977.3|978.2|977.3|0
1625211680000|2021-07-02 07:41:20|978.1||978.1||978.1||978.1||0
1625211690000|2021-07-02 07:41:30|978|977.1|977.7|976.6|978|977.1|977.7|976.6|467
1625211700000|2021-07-02 07:41:40||976.7||976.7||976.7||976.7|0
1625211710000|2021-07-02 07:41:50||976.6||976.6||976.6||976.6|60
1625211720000|2021-07-02 07:42:00|977.5|976.5|977.2|976.3|977.5|976.5|977.2|976.1|0
1625211740000|2021-07-02 07:42:20|977.4|976.4|977.2|976.4|977.5|976.5|977.2|976.4|0
1625211750000|2021-07-02 07:42:30|977.1|976.5|977.1|976.5|977.1|976.5|977.1|976.5|0
1625211760000|2021-07-02 07:42:40|977|976.4|976.5|975.5|977|976.4|976.5|975.4|291
1625211770000|2021-07-02 07:42:50|976.4|976|976.1|975.3|976.4|976|976.1|975.3|200
1625211790000|2021-07-02 07:43:10|976.2|975.4|976.2|975.3|976.3|975.4|976.2|975.3|0
1625211800000|2021-07-02 07:43:20|976.3|975.4|976.3|975.5|976.3|975.6|976.3|975.4|0
1625211820000|2021-07-02 07:43:40|976.2|975.4|976|975.3|976.2|975.4|976|975.3|0
1625211830000|2021-07-02 07:43:50|975.9|975.4|975.9|975.4|975.9|975.4|975.9|975.4|0
1625211840000|2021-07-02 07:44:00|975.8|975.3|975.9|975.3|976|975.3|975.5|975.3|209
1625211850000|2021-07-02 07:44:10|975.7|975.1|975|974.2|975.7|975.1|974.6|973.5|5166
1625211860000|2021-07-02 07:44:20||974||974.1||974.1||974|0
1625211870000|2021-07-02 07:44:30||974.2||974.2||974.2||974.2|0
1625211880000|2021-07-02 07:44:40|975.2|975|975.3|974.7|975.4|975|975|974.2|7114
1625211890000|2021-07-02 07:44:50|975.5|974.8|975.9|975|976|975|975.4|974.7|1400
1625211900000|2021-07-02 07:45:00|976|975.1|977.2|976.5|977.3|976.5|976|975.1|1870
1625211910000|2021-07-02 07:45:10|977.4|976.6|977.4|976.7|977.5|976.7|977.4|976.6|0
1625211930000|2021-07-02 07:45:30|977.6|976.8|977.3|976.7|977.8|977.1|977.3|976.7|251
1625211950000|2021-07-02 07:45:50|977.2|976.5|976.9|976.1|977.2|976.5|976.7|975.8|1205
1625211960000|2021-07-02 07:46:00|976.8|976|976.7|976|976.8|976.1|976.7|976|0
1625211970000|2021-07-02 07:46:10|976.6|975.9|976.3|975.4|976.6|975.9|976.3|975.3|0
1625211990000|2021-07-02 07:46:30|976.2|975.3|976.6|975.6|976.7|975.6|975.9|975.1|2118
1625212000000|2021-07-02 07:46:40|976.7||976.5||976.9||976.5||0
1625212010000|2021-07-02 07:46:50|976.6|975.7|977.2|976.4|977.3|976.4|976.6|975.7|0
1625212020000|2021-07-02 07:47:00|977.3|976.5|977.5|976.6|977.9|977|977.2|976.5|678
1625212030000|2021-07-02 07:47:10|977.4||977.7||977.7||977.4||0
1625212040000|2021-07-02 07:47:20|977.8|976.7|978|977|978|977|977.8|976.7|0
1625212050000|2021-07-02 07:47:30|977.9||978||978.1||977.8||0
1625212060000|2021-07-02 07:47:40|977.9|976.9|977.3|976.7|977.9|976.9|977.2|976.2|647
1625212070000|2021-07-02 07:47:50|977.2|976.6|977.2|976.3|977.3|976.6|976.9|976|1289
1625212080000|2021-07-02 07:48:00|977.1|976.4|978.1|977.3|978.4|977.3|977.1|976.4|2653
1625212090000|2021-07-02 07:48:10||977.1||977.1||977.3||977.1|0
1625212100000|2021-07-02 07:48:20|978.2|977.2|978.9|977.8|979|977.8|978.2|977.2|1000
1625212110000|2021-07-02 07:48:30|979|978|979.3|978.3|979.4|978.3|979|978|255
1625212120000|2021-07-02 07:48:40|979.4|978.4|979.3|978.4|979.4|978.4|979.3|978.4|350
1625212140000|2021-07-02 07:49:00|979.2||979.1||979.2||979.1||0
1625212160000|2021-07-02 07:49:20|979.3|978.5|980|979.2|980.3|979.6|979.3|978.5|1621
1625212190000|2021-07-02 07:49:50|980.2|979.3|980.2|979.5|980.3|979.5|980.2|979.3|500
1625212200000|2021-07-02 07:50:00|980.3|979.6|980|979.6|980.9|980.1|980|979.6|7370
1625212210000|2021-07-02 07:50:10|979.9|979.3|979.6|978.8|979.9|979.3|979.3|978.5|587
1625212220000|2021-07-02 07:50:20|979.5|978.7|979.4|978.6|979.5|978.7|979.4|978.4|0
1625212230000|2021-07-02 07:50:30|979.8|978.7|981.4|980.7|981.5|980.7|979.8|978.7|6023
1625212240000|2021-07-02 07:50:40|981.5|980.4|980.9|980.1|981.6|980.7|980.9|979.9|1730
1625212250000|2021-07-02 07:50:50|981.1|980|980.8|979.9|981.1|980|980.8|979.8|1000
1625212260000|2021-07-02 07:51:00|980.7||980.6||980.7||980.6||0
1625212270000|2021-07-02 07:51:10|980.5|979.7|979.2|978.4|980.5|979.7|979.1|978.3|467
1625212280000|2021-07-02 07:51:20|979.3|978.5|980.3|979.3|980.3|979.3|979.3|978.5|710
1625212290000|2021-07-02 07:51:30|980.5|979.5|980.5|979.6|980.6|979.6|980.5|979.5|0
1625212300000|2021-07-02 07:51:40|980.4|979.5|980.5|979.6|980.5|979.6|980.1|979.5|0
1625212310000|2021-07-02 07:51:50|980.4|979.5|980.4|979.5|980.4|979.5|980.4|979.5|0
1625212320000|2021-07-02 07:52:00|980.3|979.6|980.2|979.6|980.5|979.6|980.2|979.6|0
1625212330000|2021-07-02 07:52:10|980.4|979.5|981.4|980.4|981.5|980.4|980.4|979.5|397
1625212340000|2021-07-02 07:52:20||980.3||980.3||980.3||980.3|0
1625212380000|2021-07-02 07:53:00|981.3||980.8||981.3||980.8||0
1625212390000|2021-07-02 07:53:10|980.9|981|982.1|981.3|982.2|981.3|980.8|981|9540
1625212420000|2021-07-02 07:53:40|982.3|981.4|981.2|980.6|983|981.9|981.2|980.6|13764
1625212430000|2021-07-02 07:53:50|981.1|980.7|981.6|980.7|981.6|980.7|981|980.7|0
1625212440000|2021-07-02 07:54:00|981.8|980.8|981.8|980.9|982|980.9|981.6|980.8|0
1625212470000|2021-07-02 07:54:30|981.7|980.8|981|980.2|981.7|980.8|980.5|979.6|1423
1625212480000|2021-07-02 07:54:40|980.9|980.4|980.9|980.4|980.9|980.4|980.9|980.4|0
1625212490000|2021-07-02 07:54:50|980.8|980.1|980.4|979.9|980.8|980.1|980.4|979.9|1092
1625212500000|2021-07-02 07:55:00|980.6|980|980.7|979.9|980.7|980.2|980.6|979.9|405
1625212510000|2021-07-02 07:55:10|980.8||980.4||980.8||980.4||7
1625212530000|2021-07-02 07:55:30|980.3|979.6|980.5|979.7|980.5|979.7|980|979.6|255
1625212540000|2021-07-02 07:55:40|980.4||980.6||980.7||980.4||250
1625212550000|2021-07-02 07:55:50|980.5|979.6|980.5|979.7|980.6|979.7|980.2|979.6|0
1625212560000|2021-07-02 07:56:00|980.4|979.8|980.3|979.9|980.4|979.9|980.3|979.8|0
1625212570000|2021-07-02 07:56:10|980.5|979.8|981|980.3|981.2|980.3|980.3|979.5|386
1625212580000|2021-07-02 07:56:20|980.9||980.9||980.9||980.9||0
1625212590000|2021-07-02 07:56:30|980.8|980|979.7|978.9|980.8|980|979.7|978.8|1243
1625212610000|2021-07-02 07:56:50|979.6|978.8|979.5|978.9|979.6|978.9|979.5|978.6|0
1625212620000|2021-07-02 07:57:00|979.4|978.6|979.2|978.6|979.4|978.6|979.2|978.5|488
1625212640000|2021-07-02 07:57:20||978.7||978.7||978.7||978.7|0
1625212650000|2021-07-02 07:57:30|979.3||979.3||979.3||979.3||0
1625212660000|2021-07-02 07:57:40|979.2||979.3||979.3||979.2||0
1625212670000|2021-07-02 07:57:50|979.4|978.8|979.1|978.7|979.6|979|979.1|978.7|201
1625212680000|2021-07-02 07:58:00|979|978.4|979|978.3|979|978.4|978.9|978.3|88
1625212690000|2021-07-02 07:58:10|979.1|978.4|979.1|978.4|979.1|978.4|979.1|978.4|0
1625212700000|2021-07-02 07:58:20|979|978.1|978.4|978|979|978.1|978.4|978|1054
1625212730000|2021-07-02 07:58:50|978.5|978.1|978.9|978.5|979.3|978.5|978.5|978|5012
1625212740000|2021-07-02 07:59:00|979.1|978.6|979.1|978.5|979.2|978.7|979.1|978.5|348
1625212750000|2021-07-02 07:59:10|979.2|979|979.9|979|980|979.1|979|978.5|38042
1625212760000|2021-07-02 07:59:20|979.8|978.9|979.5|978.9|979.8|978.9|979.5|978.9|0
1625212780000|2021-07-02 07:59:40|979.4|979|979.6|979|979.7|979|979.4|979|0
1625212790000|2021-07-02 07:59:50||978.9||978.9||978.9||978.9|0
1625212800000|2021-07-02 08:00:00|979.5|979|979.5|979|979.5|979.1|979.2|978.9|596
1625212810000|2021-07-02 08:00:10|979.7|979.1|980|979.4|980|979.6|979.7|979.1|2845
1625212820000|2021-07-02 08:00:20|979.9|979.3|979.6|979.1|979.9|979.3|979.6|979.1|1643
1625212840000|2021-07-02 08:00:40|979.7|979.2|979.8|979.2|979.9|979.2|979.7|979.2|0
1625212860000|2021-07-02 08:01:00|979.9|979.3|979.9|979.5|979.9|979.5|979.9|979.3|250
1625212870000|2021-07-02 08:01:10|980|979.6|980|979.5|980|979.7|980|979.5|19
1625212880000|2021-07-02 08:01:20|979.9||979.9||979.9||979.9||0
1625212890000|2021-07-02 08:01:30|980|979.6|980.5|979.8|980.6|979.8|980|979.6|2879
1625212900000|2021-07-02 08:01:40||979.9||979.9||979.9||979.9|0
1625212910000|2021-07-02 08:01:50|980.6|980|980.8|980.2|980.9|980.2|980.6|980|0
1625212920000|2021-07-02 08:02:00|980.7|980.3|981.3|980.7|981.4|980.7|980.7|980.3|823
1625212930000|2021-07-02 08:02:10|981.2|980.6|980.8|980.4|981.2|980.6|980.8|980.4|461
1625212950000|2021-07-02 08:02:30|981|980.5|981.4|980.9|981.5|980.9|981|980.4|1248
1625212960000|2021-07-02 08:02:40|981.6|981|981.7|981.2|981.9|981.2|981.6|981|250
1625212970000|2021-07-02 08:02:50||981.3||981.3||981.3||981.3|0
1625212980000|2021-07-02 08:03:00|981.9|981.4|981.6|981.3|982|981.4|981.5|981.2|315
1625212990000|2021-07-02 08:03:10|981.7||981.6||981.7||981.6||0
1625213010000|2021-07-02 08:03:30|981.8|981.4|982|981.3|982.1|981.6|981.8|981.3|174
1625213020000|2021-07-02 08:03:40|981|981.4|980.7|980|981.9|981.4|980.4|979.6|54555
1625213030000|2021-07-02 08:03:50|980.8|980.1|980.9|980.4|981.1|980.5|980.8|980.1|1000
1625213050000|2021-07-02 08:04:10|980.8|980.5|981.3|980.8|981.4|980.8|980.8|980.5|1492
1625213060000|2021-07-02 08:04:20|981.2|979.9|979.5|979|981.2|980|979.2|978.5|26140
1625213070000|2021-07-02 08:04:30|979.4|979.1|978.6|978.1|979.4|979.1|978.6|978|340
1625213080000|2021-07-02 08:04:40|978.7|978.2|979.4|978.8|979.5|978.8|978.6|978.2|714
1625213090000|2021-07-02 08:04:50|979.5|978.9|979.3|978.8|979.8|979.3|979.3|978.7|3143
1625213110000|2021-07-02 08:05:10|979.2|978.7|979.3|978.9|979.5|979|979|978.6|1067
1625213120000|2021-07-02 08:05:20|979.2||979.2||979.2||979.2||0
1625213130000|2021-07-02 08:05:30|979.1|978.8|979.2|978.8|979.2|978.8|979|978.8|283
1625213140000|2021-07-02 08:05:40|979.3|978.9|979.5|979.1|979.6|979.1|979.3|978.9|500
1625213150000|2021-07-02 08:05:50|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|1000
1625213160000|2021-07-02 08:06:00|979.5|979.1|979.2|978.9|979.5|979.1|979.2|978.9|1472
1625213170000|2021-07-02 08:06:10|979.1|978.8|979.1|978.7|979.6|978.9|978.8|978.4|12169
1625213180000|2021-07-02 08:06:20|979.2|978.8|979|978.6|979.2|978.8|978.9|978.6|685
1625213190000|2021-07-02 08:06:30|978.9|978.4|978.4|978|978.9|978.4|978.4|978|1021
1625213200000|2021-07-02 08:06:40|978.3|977.8|978|977.4|978.3|977.8|978|977.3|1945
1625213220000|2021-07-02 08:07:00||977.5||977.6||977.6||977.5|0
1625213230000|2021-07-02 08:07:10|977.9|977.5|977.9|977.5|977.9|977.5|977.9|977.5|0
1625213250000|2021-07-02 08:07:30|978|977.6|977.9|977.5|978|977.8|977.8|977.5|298
1625213260000|2021-07-02 08:07:40|977.8|977.3|977.9|977.3|978|977.3|977.7|977.2|441
1625213290000|2021-07-02 08:08:10|977.8|977.2|977.7|977.2|977.8|977.3|977.6|977.2|0
1625213300000|2021-07-02 08:08:20||977.3||977.3||977.3||977.3|0
1625213320000|2021-07-02 08:08:40|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|0
1625213330000|2021-07-02 08:08:50|977.5|977|977.4|976.9|977.5|977|977.4|976.8|556
1625213340000|2021-07-02 08:09:00|977.5||977.4||977.5||977.4||0
1625213350000|2021-07-02 08:09:10|977.3|977.1|977.4|977.1|977.4|977.1|977.3|977.1|0
1625213360000|2021-07-02 08:09:20|977.3|976.9|976.7|976|977.4|976.9|976.7|975.9|4192
1625213370000|2021-07-02 08:09:30|976.6|975.9|976.4|975.9|976.8|976|976.3|975.7|2280
1625213380000|2021-07-02 08:09:40|976.3|975.8|976.3|975.7|976.5|975.8|976.3|975.5|0
1625213410000|2021-07-02 08:10:10|976.4|975.8|976.5|975.9|976.5|975.9|976.4|975.8|662
1625213430000|2021-07-02 08:10:30||976||976.1||976.1||976|0
1625213440000|2021-07-02 08:10:40|976.4|976|976.4|975.8|976.4|976|976.2|975.5|711
1625213450000|2021-07-02 08:10:50|976.3|975.7|975.6|975|976.3|975.7|975.6|975|2209
1625213470000|2021-07-02 08:11:10|975.7|975.1|975.9|975.3|976|975.3|975.7|975.1|461
1625213480000|2021-07-02 08:11:20|976|975.7|976.2|975.8|976.5|975.9|976|975.7|299
1625213510000|2021-07-02 08:11:50|976.3|975.9|976.5|976|976.5|976|976.3|975.9|71
1625213520000|2021-07-02 08:12:00|976.6|976.1|977|976.6|977.1|976.6|976.6|976.1|2874
1625213530000|2021-07-02 08:12:10||976.5||976.5||976.5||976.5|0
1625213540000|2021-07-02 08:12:20|977.1|976.6|977.5|977|977.9|977.3|977.1|976.5|2803
1625213560000|2021-07-02 08:12:40|977.4|976.9|977.4|977|977.4|977|977.3|976.9|0
1625213570000|2021-07-02 08:12:50|977.3|976.9|977.3|976.7|977.4|976.9|976.9|976.6|542
1625213580000|2021-07-02 08:13:00|977.4||977.5||977.5||977.4||0
1625213590000|2021-07-02 08:13:10|977.6|976.8|977.6|976.9|977.7|976.9|977.6|976.8|0
1625213600000|2021-07-02 08:13:20|977.7||977.7||977.7||977.7||0
1625213610000|2021-07-02 08:13:30|977.6|977.4|978|977.5|978|977.5|977.6|977.4|64
1625213620000|2021-07-02 08:13:40|977.9|977.4|978.6|978|978.9|978.3|977.9|977.4|21778
1625213630000|2021-07-02 08:13:50|978.5|977.9|978|977.5|978.5|977.9|978|977.4|0
1625213640000|2021-07-02 08:14:00|977.9|977.4|978|977.5|978|977.6|977.8|977.4|0
1625213650000|2021-07-02 08:14:10|978.1|977.6|978.2|977.6|978.5|977.8|978.1|977.5|521
1625213660000|2021-07-02 08:14:20|978.1|977.5|978|977.5|978.1|977.5|978|977.5|0
1625213670000|2021-07-02 08:14:30|978.1|977.6|978.2|977.6|978.3|977.6|978.1|977.6|0
1625213680000|2021-07-02 08:14:40|978.1|977.5|977.7|977.3|978.3|978|977.7|977.3|1286
1625213690000|2021-07-02 08:14:50|977.6|977|977.3|976.7|977.6|977|977.2|976.6|406
1625213700000|2021-07-02 08:15:00|977.2|976.6|977.5|976.8|977.6|976.8|977.1|976.3|522
1625213710000|2021-07-02 08:15:10|977.6|976.9|978.1|977.4|978.1|977.4|977.6|976.9|262
1625213720000|2021-07-02 08:15:20|978|977.5|978.5|977.8|978.5|978|977.9|977.5|28851
1625213730000|2021-07-02 08:15:30|978.4|977.7|978.1|977.7|978.4|977.8|978|977.7|1151
1625213740000|2021-07-02 08:15:40|978.2|977.8|978.4|977.8|978.4|977.8|978.2|977.8|0
1625213750000|2021-07-02 08:15:50|978.5|978.4|978.5|977.8|978.6|978.4|978.3|977.7|10265
1625213760000|2021-07-02 08:16:00|978.4|977.7|978.5|977.9|978.5|977.9|978.3|977.7|0
1625213770000|2021-07-02 08:16:10|978.4|978.1|978.1|977.8|978.4|978.1|978.1|977.8|683
1625213780000|2021-07-02 08:16:20|978||978.1||978.1||978||0
1625213790000|2021-07-02 08:16:30||977.9||977.8||977.9||977.8|100
1625213800000|2021-07-02 08:16:40|978|977.7|978.2|977.6|978.3|977.7|977.6|977.1|2483
1625213810000|2021-07-02 08:16:50|978.1|977.7|978.2|977.8|978.2|978.1|978.1|977.7|324
1625213820000|2021-07-02 08:17:00|978.3|977.9|978.5|978|978.7|978.2|978.3|977.9|259
1625213830000|2021-07-02 08:17:10|978.4|977.9|978.2|977.9|978.4|977.9|978.2|977.9|0
1625213840000|2021-07-02 08:17:20|978.1|977.7|978|977.4|978.1|977.7|977.9|977.3|195
1625213850000|2021-07-02 08:17:30|978.1||978.2||978.2||978.1||0
1625213860000|2021-07-02 08:17:40|978.1||978.1||978.1||978.1||150
1625213880000|2021-07-02 08:18:00|978|977.2|977.8|977.3|978|977.3|977.8|977.1|0
1625213890000|2021-07-02 08:18:10|977.7|977.1|977.5|977|977.7|977.2|977.5|976.9|0
1625213910000|2021-07-02 08:18:30|977.4|976.9|977.2|976.6|977.4|976.9|977.1|976.5|0
1625213920000|2021-07-02 08:18:40|977.1|976.5|976.9|976.4|977.1|976.5|976.9|976.3|102
1625213930000|2021-07-02 08:18:50|976.8|976.3|976.6|976.1|976.8|976.3|976.6|976.1|205
1625213940000|2021-07-02 08:19:00|976.7|976.2|976.7|976.2|976.7|976.2|976.7|976.2|0
1625213950000|2021-07-02 08:19:10||976.3||976.3||976.4||976.3|250
1625213960000|2021-07-02 08:19:20|976.6||976.6||976.6||976.6||0
1625213970000|2021-07-02 08:19:30|976.7|976.4|976.5|976.3|976.7|976.4|976.5|976.3|2475
1625213980000|2021-07-02 08:19:40|976.4|976.1|976.4|976.1|976.4|976.1|976.4|976.1|192
1625213990000|2021-07-02 08:19:50|976.3|976|976.3|975.8|976.3|976|976|975.7|10522
1625214000000|2021-07-02 08:20:00|976.4|975.9|977.1|976.4|977.1|976.4|976.4|975.9|2945
1625214010000|2021-07-02 08:20:10|976.8|976.5|976.8|976.6|976.8|976.6|976.5|976|1481
1625214020000|2021-07-02 08:20:20|976.9|976.5|977.1|976.6|977.1|976.6|976.9|976.5|0
1625214060000|2021-07-02 08:21:00|977.2|976.7|977.5|976.7|977.5|976.8|977.1|976.6|1998
1625214070000|2021-07-02 08:21:10|977.4|976.8|977.5|976.9|977.5|976.9|977.3|976.8|1201
1625214080000|2021-07-02 08:21:20|977.6||977.6||977.7||977.5||0
1625214090000|2021-07-02 08:21:30|977.7|977|977.9|977.1|977.9|977.1|977.7|977|207
1625214100000|2021-07-02 08:21:40|977.8|977.2|977.8|977.3|977.8|977.3|977.8|977.2|0
1625214110000|2021-07-02 08:21:50|977.7|977.2|977.6|977.2|977.7|977.2|977.6|977.2|0
1625214120000|2021-07-02 08:22:00|977.5||977.5||977.5||977.5||0
1625214140000|2021-07-02 08:22:20|977.4|977|977.2|977|977.4|977|977.2|977|461
1625214150000|2021-07-02 08:22:30|977.3||977.4||977.4||977.3||0
1625214160000|2021-07-02 08:22:40|977.3||977.1||977.3||977.1||0
1625214170000|2021-07-02 08:22:50|977.2|977.1|977.4|977|977.7|977.4|977.2|977|2401
1625214190000|2021-07-02 08:23:10|977.5|977.1|977.5|977.1|977.5|977.2|977.5|977|0
1625214210000|2021-07-02 08:23:30||977||977||977||977|0
1625214220000|2021-07-02 08:23:40|977.4|977.1|977.5|977.1|977.5|977.1|977.4|977|0
1625214230000|2021-07-02 08:23:50|977.4|977|977.1|977|977.4|977|977.1|977|84
1625214240000|2021-07-02 08:24:00|977|976.6|976.8|976.1|977|976.6|976.6|975.9|1510
1625214270000|2021-07-02 08:24:30|976.7||976.7||976.7||976.7||0
1625214290000|2021-07-02 08:24:50|976.6|976.2|976.1|975.6|976.6|976.3|975.8|975.3|2484
1625214300000|2021-07-02 08:25:00|976|975.5|976.4|976|976.4|976|975.7|975.5|919
1625214310000|2021-07-02 08:25:10||976.1||976||976.1||976|0
1625214320000|2021-07-02 08:25:20|976.3||976.4||976.4||976.3||0
1625214340000|2021-07-02 08:25:40||976.1||976.1||976.1||976.1|0
1625214350000|2021-07-02 08:25:50|976.3|976|976.4|976|976.4|976|976.3|976|0
1625214360000|2021-07-02 08:26:00|976.3|975.7|976.1|975.7|976.3|975.7|976.1|975.7|223
1625214380000|2021-07-02 08:26:20|976|975.3|976|975.4|976|975.4|975.9|975.3|2
1625214410000|2021-07-02 08:26:50|976.1|975.5|976.7|976.3|976.7|976.3|976.1|975.5|865
1625214420000|2021-07-02 08:27:00|976.6|976.4|976.6|976.3|976.6|976.4|976.6|976.3|0
1625214430000|2021-07-02 08:27:10|976.5|976.1|976.5|975.9|976.5|976.1|976.5|975.8|100
1625214460000|2021-07-02 08:27:40|976.6|976|976.6|976.1|976.9|976.1|976.5|976|0
1625214470000|2021-07-02 08:27:50|976.5||976.7||976.7||976.5||0
1625214480000|2021-07-02 08:28:00|976.6|976|976.4|976|976.6|976|976.4|976|0
1625214500000|2021-07-02 08:28:20|976.5|976.1|976.6|976.1|976.6|976.1|976.5|976.1|348
1625214510000|2021-07-02 08:28:30|976.7|976.2|976.9|976.3|976.9|976.3|976.7|976.2|0
1625214520000|2021-07-02 08:28:40|976.8|976.4|976.8|976.4|976.8|976.4|976.7|976.4|0
1625214530000|2021-07-02 08:28:50|976.9||976.9||976.9||976.9||0
1625214540000|2021-07-02 08:29:00|977|976.5|977.6|977.2|977.6|977.2|977|976.5|0
1625214550000|2021-07-02 08:29:10|977.5|977.1|977.5|977|977.6|977.1|977.2|976.6|500
1625214570000|2021-07-02 08:29:30|977.6||977.5||977.6||977.5||100
1625214580000|2021-07-02 08:29:40|977.6|977.1|978.3|977.8|978.3|977.8|977.6|977.1|610
1625214590000|2021-07-02 08:29:50|978.2|977.5|978.3|977.6|978.3|977.6|978.2|977.5|0
1625214600000|2021-07-02 08:30:00|978.2||978.3||978.3||978.2||0
1625214620000|2021-07-02 08:30:20||977.7||977.8||977.8||977.7|0
1625214630000|2021-07-02 08:30:30|978.2|977.7|978.2|977.8|978.2|977.9|978.2|977.7|97
1625214640000|2021-07-02 08:30:40|978.1|977.7|978.2|977.7|978.2|977.7|978.1|977.7|0
1625214650000|2021-07-02 08:30:50||977.8||977.8||977.8||977.8|0
1625214660000|2021-07-02 08:31:00|978.3|977.7|978.9|978.5|978.9|978.5|978.3|977.7|250
1625214670000|2021-07-02 08:31:10|978.8|978.3|978.6|978.1|978.8|978.3|978.4|978|393
1625214690000|2021-07-02 08:31:30|978.5|977.9|978.3|977.8|978.5|977.9|978.3|977.7|0
1625214700000|2021-07-02 08:31:40|978.2|977.7|977.9|977.5|978.5|978.3|977.8|977.3|9129
1625214710000|2021-07-02 08:31:50|978|977.6|978.5|977.9|978.5|977.9|978|977.6|1200
1625214720000|2021-07-02 08:32:00|978.6|978|979|978.5|979.1|978.6|978.6|978|840
1625214730000|2021-07-02 08:32:10|978.9||978.8||978.9||978.8||0
1625214740000|2021-07-02 08:32:20|978.7|978.3|979|978.3|979|978.3|978.6|978.2|229
1625214750000|2021-07-02 08:32:30|978.9|978.8|979|978.4|979|978.8|978.3|978|2145
1625214760000|2021-07-02 08:32:40|978.9||978.9||978.9||978.9||93
1625214770000|2021-07-02 08:32:50|978.8|978.3|978.8|978.3|978.8|978.3|978.8|978.3|0
1625214780000|2021-07-02 08:33:00|978.9|978.4|978.9|978.4|978.9|978.4|978.9|978.4|0
1625214790000|2021-07-02 08:33:10|979|978.5|979.2|978.6|979.3|978.7|978.9|978.3|3400
1625214800000|2021-07-02 08:33:20|979.1|978.5|979.1|978.6|979.1|978.7|978.8|978.3|0
1625214820000|2021-07-02 08:33:40|979|978.8|979.3|978.8|979.3|978.8|979|978.8|0
1625214830000|2021-07-02 08:33:50|979.2||979.1||979.2||979.1||30
1625214840000|2021-07-02 08:34:00|979|978.6|978.3|977.7|979|978.6|978.3|977.7|6550
1625214850000|2021-07-02 08:34:10|978.4|977.8|978.9|978.5|978.9|978.5|978.4|977.8|608
1625214860000|2021-07-02 08:34:20|979.1|978.6|979|978.4|979.5|978.8|978.9|978.3|218
1625214880000|2021-07-02 08:34:40|979.1|978.5|979.8|979.2|979.9|979.2|979.1|978.5|250
1625214890000|2021-07-02 08:34:50|979.7|979.1|979.7|979|979.7|979.1|979.5|978.9|0
1625214900000|2021-07-02 08:35:00|979.6|978.9|979.4|978.9|979.6|978.9|979.4|978.9|0
1625214910000|2021-07-02 08:35:10|979.3||979.3||979.3||979.3||0
1625214920000|2021-07-02 08:35:20|979.4|979|979.2|978.9|979.4|979|979.2|978.9|3488
1625214930000|2021-07-02 08:35:30|979.3|979|980.2|979.7|980.2|979.7|979.3|979|582
1625214940000|2021-07-02 08:35:40|980.3|979.9|980.5|980|980.6|980|980.3|979.9|0
1625214950000|2021-07-02 08:35:50|980.4|979.9|980.5|979.9|980.5|979.9|980.2|979.9|0
1625214960000|2021-07-02 08:36:00|980.4||980.2||980.4||980.2||0
1625214980000|2021-07-02 08:36:20|979.5|979.4|979.1|978.7|979.5|979.4|979|978.6|33362
1625214990000|2021-07-02 08:36:30|979.2||979.1||979.2||979.1||0
1625215000000|2021-07-02 08:36:40|979|978.5|979.1|978.7|979.1|978.7|978.8|978.2|412
1625215010000|2021-07-02 08:36:50|978.5|978.4|979.2|979|979.2|979.1|978.5|978.4|20188
1625215020000|2021-07-02 08:37:00||978.9||978.9||978.9||978.9|0
1625215030000|2021-07-02 08:37:10||979||979||979||979|0
1625215040000|2021-07-02 08:37:20|979.3|979.1|979.9|979.5|980.2|979.6|979.3|979.1|1
1625215050000|2021-07-02 08:37:30|980|979.4|979.9|979.4|980|979.4|979.9|979.4|0
1625215060000|2021-07-02 08:37:40|980|979.6|980.5|980.1|980.6|980.1|980|979.6|675
1625215070000|2021-07-02 08:37:50|980.4|980|980|979.6|980.4|980|980|979.6|0
1625215090000|2021-07-02 08:38:10|979.9|979.4|979.5|979.1|979.9|979.4|979.5|978.9|3606
1625215100000|2021-07-02 08:38:20||978.9||979||979||978.9|0
1625215110000|2021-07-02 08:38:30|979.4|978.9|979.4|978.9|979.4|978.9|979.4|978.9|0
1625215120000|2021-07-02 08:38:40|979.3|979.1|979.3|979.1|979.3|979.1|979.3|979.1|0
1625215130000|2021-07-02 08:38:50|979.2|978.9|978.8|978.3|979.2|978.9|978.8|978.2|1498
1625215140000|2021-07-02 08:39:00|978.7|978.1|978.9|978.5|979|978.5|978.7|978.1|0
1625215150000|2021-07-02 08:39:10|979|978.6|979.1|978.6|979.2|978.6|979|978.6|3000
1625215160000|2021-07-02 08:39:20|979|978.5|978.9|978.5|979|978.5|978.9|978.5|0
1625215180000|2021-07-02 08:39:40|978.8||978.8||978.8||978.8||0
1625215200000|2021-07-02 08:40:00|978.7|978.3|978.2|977.7|978.7|978.3|978.2|977.6|439
1625215210000|2021-07-02 08:40:10||977.8||977.8||977.8||977.8|0
1625215220000|2021-07-02 08:40:20|978.3|977.9|979.2|978.6|979.2|978.6|978.3|977.9|918
1625215230000|2021-07-02 08:40:30|978.9|978.5|978.6|978.1|978.9|978.5|978.5|978|1349
1625215240000|2021-07-02 08:40:40|978.5|978|978.4|978|978.5|978|978.4|977.9|0
1625215260000|2021-07-02 08:41:00|978.5|978.1|978.9|978.3|979|978.4|978.5|978.1|353
1625215270000|2021-07-02 08:41:10|979||979||979||979||0
1625215280000|2021-07-02 08:41:20|979.1|978.5|979.2|978.6|979.2|978.6|979.1|978.5|0
1625215290000|2021-07-02 08:41:30|979.1|978.7|979.1|978.7|979.2|978.7|979.1|978.7|0
1625215300000|2021-07-02 08:41:40|979|978.5|978.9|978.5|979|978.5|978.8|978.5|328
1625215310000|2021-07-02 08:41:50|979|978.6|979|978.6|979.1|978.6|979|978.6|307
1625215320000|2021-07-02 08:42:00|978.9|978.5|979.3|978.7|979.4|978.8|978.9|978.5|1406
1625215330000|2021-07-02 08:42:10|979.2||979.1||979.2||979.1||0
1625215340000|2021-07-02 08:42:20|979.2|978.8|979.5|979.1|979.6|979.1|979.2|978.8|0
1625215350000|2021-07-02 08:42:30|979.4|979|979.3|978.9|979.4|979|979.3|978.9|0
1625215360000|2021-07-02 08:42:40|979.2|978.7|979.1|978.6|979.2|978.7|978.9|978.5|288
1625215390000|2021-07-02 08:43:10|979|978.5|979|978.6|979|978.6|978.8|978.3|200
1625215400000|2021-07-02 08:43:20|978.9|978.5|978.8|978.3|978.9|978.5|978.7|978.1|0
1625215410000|2021-07-02 08:43:30|978.7|978.1|978.9|978.4|978.9|978.4|978.5|978.1|1308
1625215420000|2021-07-02 08:43:40|979|978.5|978.9|978.5|979|978.6|978.9|978.5|0
1625215430000|2021-07-02 08:43:50|978.8|978.3|978.5|978.2|978.8|978.3|978.5|977.9|508
1625215440000|2021-07-02 08:44:00|978.4|977.9|978.4|977.7|978.4|977.9|978.1|977.5|1940
1625215450000|2021-07-02 08:44:10|978.3||978.2||978.3||978.2||0
1625215490000|2021-07-02 08:44:50|978.1|977.5|978.1|977.5|978.2|977.5|978|977.4|100
1625215500000|2021-07-02 08:45:00|978|977.4|977.9|977.3|978|977.4|977.8|977.2|0
1625215510000|2021-07-02 08:45:10||977.5||977.5||977.5||977.5|0
1625215520000|2021-07-02 08:45:20|977.8|977.3|977.5|977|977.8|977.3|977.2|976.7|1004
1625215530000|2021-07-02 08:45:30|978|977.1|978.5|978|978.6|978.1|978|977.1|14790
1625215540000|2021-07-02 08:45:40|978.6|978.1|978.7|978.1|979|978.3|978.6|978.1|0
1625215560000|2021-07-02 08:46:00||978.2||978.2||978.2||978.2|35
1625215570000|2021-07-02 08:46:10|978.6|978.3|979.4|978.8|979.4|978.8|978.6|978.3|499
1625215590000|2021-07-02 08:46:30|979.3|978.9|979.3|978.8|979.4|978.9|979.2|978.8|250
1625215600000|2021-07-02 08:46:40|979.2|978.5|978.8|978.3|979.2|978.5|978.7|978.3|1332
1625215610000|2021-07-02 08:46:50||978.4||978.3||978.4||978.3|0
1625215640000|2021-07-02 08:47:20|978.7|978.4|978.5|978.1|978.7|978.4|978.5|978.1|1300
1625215650000|2021-07-02 08:47:30|978.1|978.2|978.3|977.9|978.4|978.2|978.1|977.9|3000
1625215660000|2021-07-02 08:47:40||977.7||977.7||977.7||977.7|0
1625215670000|2021-07-02 08:47:50|978.2|977.6|977.9|977.4|978.2|977.6|977.9|977.3|0
1625215680000|2021-07-02 08:48:00|977.8|977.3|977.9|977.2|977.9|977.3|977.8|977.1|0
1625215690000|2021-07-02 08:48:10|977.8||977.8||977.8||977.8||0
1625215710000|2021-07-02 08:48:30|977.7|977.3|977.7|977.3|977.8|977.3|977.5|977.3|0
1625215720000|2021-07-02 08:48:40|977.8|977.2|977.4|977|977.8|977.3|977.2|977|1925
1625215730000|2021-07-02 08:48:50|977.5|977.1|977.4|977|977.5|977.2|977.3|977|1835
1625215740000|2021-07-02 08:49:00|977.3|976.7|977|976.5|977.3|976.7|976.9|976.3|3183
1625215750000|2021-07-02 08:49:10|977.1|976.3|976.9|976.4|977.1|976.4|976.9|976.3|1236
1625215760000|2021-07-02 08:49:20|976.8|976.3|976.8|976.3|976.8|976.3|976.8|976.1|30
1625215770000|2021-07-02 08:49:30|976.7|976.2|976.3|975.8|976.7|976.2|976|975.3|8684
1625215780000|2021-07-02 08:49:40|976|976|976.3|975.6|976.3|976|976|975.5|160
1625215790000|2021-07-02 08:49:50|976.2||976.2||976.2||976.2||0
1625215800000|2021-07-02 08:50:00|976.1||976.1||976.2||976.1||0
1625215820000|2021-07-02 08:50:20|976||976||976||976||0
1625215830000|2021-07-02 08:50:30|||||||||150
1625215840000|2021-07-02 08:50:40|975.9|975.7|975.9|975.6|975.9|975.7|975.9|975.6|423
1625215850000|2021-07-02 08:50:50|976|975.7|976.8|976.3|976.8|976.3|976|975.7|597
1625215860000|2021-07-02 08:51:00|976.9||977||977||976.9||0
1625215870000|2021-07-02 08:51:10|977.2|976.4|977.6|977.1|977.6|977.1|977.2|976.4|1236
1625215880000|2021-07-02 08:51:20|977.5|977|977.7|977.1|977.8|977.1|977.5|977|1738
1625215890000|2021-07-02 08:51:30||977||977.1||977.1||977|0
1625215900000|2021-07-02 08:51:40||977||977||977||977|0
1625215920000|2021-07-02 08:52:00|977.5|977.1|977.5|977.1|977.5|977.1|977.5|977.1|0
1625215930000|2021-07-02 08:52:10|977.4|977|977.4|977|977.6|977|977.4|977|357
1625215940000|2021-07-02 08:52:20|977.6|977.1|977.6|977|978|977.4|977.6|977|439
1625215950000|2021-07-02 08:52:30|977.7|977.1|977.6|977|977.7|977.1|977.6|977|0
1625215960000|2021-07-02 08:52:40|977.7|977.1|977.5|976.9|977.8|977.3|977.5|976.9|7427
1625215970000|2021-07-02 08:52:50|977.4|976.8|976.9|976.4|977.4|976.8|976.9|976.3|337
1625215980000|2021-07-02 08:53:00|977|976.5|977.1|976.6|977.4|976.6|977|976.5|1
1625215990000|2021-07-02 08:53:10|977.2|976.5|976.9|976.3|977.2|976.5|976.9|976.3|0
1625216000000|2021-07-02 08:53:20|977|976.5|976.9|976.5|977|976.5|976.9|976.5|0
1625216010000|2021-07-02 08:53:30|977|976.6|977.3|976.6|977.4|976.6|977|976.6|0
1625216020000|2021-07-02 08:53:40|977.4|976.7|977.5|976.9|977.6|977|977.4|976.7|0
1625216030000|2021-07-02 08:53:50|977.4|976.8|977.4|976.9|977.6|977|977.2|976.6|0
1625216040000|2021-07-02 08:54:00|977.5|977|977.4|976.9|977.6|977|977.3|976.9|0
1625216050000|2021-07-02 08:54:10|977.3|977|977.3|976.9|977.3|977|977.3|976.9|0
1625216060000|2021-07-02 08:54:20|977.4||977.2||977.4||977.2||123
1625216070000|2021-07-02 08:54:30|977.3|976.8|976.9|976.4|977.4|976.8|976.7|976.3|1448
1625216130000|2021-07-02 08:55:30|976.8|976.2|976.3|975.8|976.8|976.4|976.3|975.7|612
1625216140000|2021-07-02 08:55:40|976.4||976.3||976.4||976.3||103
1625216150000|2021-07-02 08:55:50|976.2|975.7|976.2|975.6|976.2|975.7|976.2|975.5|0
1625216160000|2021-07-02 08:56:00|976.1|975.4|976.1|975.5|976.2|975.5|976|975.3|0
1625216190000|2021-07-02 08:56:30|976.2|975.6|976.8|976.2|976.8|976.2|976.1|975.6|1082
1625216200000|2021-07-02 08:56:40|976.9|976.3|977.3|976.9|977.4|976.9|976.9|976.3|146
1625216210000|2021-07-02 08:56:50|977.2|976.8|976.9|976.4|977.2|976.8|976.9|976.3|479
1625216260000|2021-07-02 08:57:40|977||976.8||977||976.8||0
1625216270000|2021-07-02 08:57:50|977|976.5|976.9|976.4|977.4|976.8|976.9|976.3|539
1625216280000|2021-07-02 08:58:00||976.3||976.3||976.3||976.3|0
1625216290000|2021-07-02 08:58:10|976.8||976.6||976.8||976.6||0
1625216310000|2021-07-02 08:58:30|976.7|976.4|976.7|976.3|977|976.5|976.7|976.3|530
1625216320000|2021-07-02 08:58:40||976.4||976.3||976.4||976.3|100
1625216330000|2021-07-02 08:58:50|976.6||976.6||976.6||976.6||0
1625216340000|2021-07-02 08:59:00|976.5|976.1|976|975.7|976.5|976.1|976|975.3|1078
1625216360000|2021-07-02 08:59:20|975.9||976||976||975.9||346
1625216390000|2021-07-02 08:59:50|976.1|975.8|976.3|975.7|976.4|975.8|976.1|975.7|630
1625216400000|2021-07-02 09:00:00|976.2|975.5|975.9|975.4|976.2|975.5|975.9|975.4|1718
1625216420000|2021-07-02 09:00:20|976|975.5|975.9|975.4|976.4|976|975.9|975.4|893
1625216440000|2021-07-02 09:00:40|976|975.5|975.9|975.4|976|975.5|975.9|975.4|0
1625216450000|2021-07-02 09:00:50|975.8||975.8||975.9||975.8||0
1625216480000|2021-07-02 09:01:20|975.9|975.8|976.9|976.4|977|976.4|975.9|975.8|4322
1625216490000|2021-07-02 09:01:30|977|976.5|976.9|976.4|977|976.5|976.9|976.4|0
1625216500000|2021-07-02 09:01:40||976.3||976.3||976.4||976.3|0
1625216520000|2021-07-02 09:02:00|976.8|976.2|977.3|976.8|977.4|976.8|976.7|976.2|0
1625216530000|2021-07-02 09:02:10|977.4||977.3||977.4||977.3||0
1625216550000|2021-07-02 09:02:30|977.2|976.7|976.7|976.4|977.2|976.8|976.7|976.4|621
1625216560000|2021-07-02 09:02:40|976.8|976.5|976.9|976.4|977|976.5|976.8|976.4|0
1625216580000|2021-07-02 09:03:00|976.8||976.8||976.8||976.7||0
1625216590000|2021-07-02 09:03:10|976.7||976.7||976.7||976.7||0
1625216600000|2021-07-02 09:03:20||976.5||976.5||976.5||976.5|0
1625216610000|2021-07-02 09:03:30|976.8|976.6|977.1|976.8|977.4|976.9|976.8|976.6|898
1625216630000|2021-07-02 09:03:50|977|976.6|976.8|976.4|977|976.6|976.7|976.4|522
1625216640000|2021-07-02 09:04:00|976.7||976.7||976.7||976.7||0
1625216650000|2021-07-02 09:04:10|976.8||976.8||976.8||976.8||0
1625216660000|2021-07-02 09:04:20|976.9|976.5|976.8|976.4|977|976.5|976.8|976.4|0
1625216670000|2021-07-02 09:04:30|976.9|976.5|977|976.5|977|976.5|976.9|976.5|0
1625216680000|2021-07-02 09:04:40|977.1|976.6|977.3|976.7|977.4|976.7|977.1|976.6|0
1625216690000|2021-07-02 09:04:50||976.8||976.9||976.9||976.7|0
1625216700000|2021-07-02 09:05:00|977.2|977|977.5|977|977.6|977.2|977.1|976.9|347
1625216710000|2021-07-02 09:05:10||976.9||976.9||976.9||976.9|0
1625216720000|2021-07-02 09:05:20||977||976.9||977||976.9|0
1625216750000|2021-07-02 09:05:50|977.4|976.8|977|976.6|977.4|976.8|976.9|976.6|649
1625216760000|2021-07-02 09:06:00|976.9|976.4|976.8|976.4|976.9|976.5|976.8|976.4|0
1625216770000|2021-07-02 09:06:10|976.9|976.5|977.5|977|977.5|977.1|976.9|976.5|16953
1625216780000|2021-07-02 09:06:20||976.9||977||977||976.9|0
1625216810000|2021-07-02 09:06:50|977.4|976.9|976.9|976.6|977.4|976.9|976.8|976.3|1583
1625216820000|2021-07-02 09:07:00|977.1|976.5|977.1|976.5|977.2|976.5|977.1|976.5|0
1625216830000|2021-07-02 09:07:10|977.3|976.8|977.8|977.2|977.8|977.2|977.3|976.8|0
1625216840000|2021-07-02 09:07:20|977.9|977.3|977.9|977.4|978|977.4|977.9|977.3|1000
1625216850000|2021-07-02 09:07:30|978|977.5|978.1|977.5|978.2|977.5|977.9|977.5|0
1625216860000|2021-07-02 09:07:40|978.2|977.6|978.2|977.8|978.3|977.8|978.2|977.6|0
1625216880000|2021-07-02 09:08:00|978.3|977.9|978.8|978.3|978.8|978.3|978.3|977.9|297
1625216890000|2021-07-02 09:08:10|978.9|978.4|978.8|978.3|979|978.4|978.8|978.3|500
1625216900000|2021-07-02 09:08:20|978.7|978.1|978.8|978.2|978.8|978.2|978.4|978.1|303
1625216940000|2021-07-02 09:09:00|978.7|978.1|978.5|978.1|978.7|978.1|978.5|978|688
1625216950000|2021-07-02 09:09:10|978.6||978.6||978.6||978.6||0
1625216960000|2021-07-02 09:09:20|978.5|978|978.4|978|978.5|978|978.4|978|0
1625216970000|2021-07-02 09:09:30|978.3|977.9|978.3|977.8|978.3|978|977.9|977.7|2167
1625216980000|2021-07-02 09:09:40|978.2|977.7|978|977.5|978.2|977.7|978|977.5|0
1625216990000|2021-07-02 09:09:50|978.1|977.6|978.6|977.8|978.6|977.8|978.1|977.6|199
1625217030000|2021-07-02 09:10:30|978.5||978.5||978.5||978.5||0
1625217040000|2021-07-02 09:10:40|978.6||978.6||978.6||978.6||0
1625217060000|2021-07-02 09:11:00|978.5||978.5||978.5||978.5||0
1625217090000|2021-07-02 09:11:30|978.4|978|979.1|978.5|979.2|978.5|978.4|978|1857
1625217100000|2021-07-02 09:11:40||978.8||979||979||978.8|3314
1625217110000|2021-07-02 09:11:50|979.2|979.1|979.5|979|979.5|979.1|979.2|979|210
1625217120000|2021-07-02 09:12:00|979.4||979.1||979.4||979.1||0
1625217130000|2021-07-02 09:12:10|||||||||1486
1625217180000|2021-07-02 09:13:00|979.2|979.1|979.9|979.4|980|979.4|979.2|979.1|4043
1625217190000|2021-07-02 09:13:10||979.3||979.3||979.3||979.3|0
1625217200000|2021-07-02 09:13:20|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|0
1625217210000|2021-07-02 09:13:30||979.6||979.6||979.7||979.6|0
1625217230000|2021-07-02 09:13:50||979.7||979.7||979.7||979.7|600
1625217240000|2021-07-02 09:14:00||979.6||979.6||979.7||979.6|4124
1625217250000|2021-07-02 09:14:10||979.7||979.6||979.7||979.6|280
1625217280000|2021-07-02 09:14:40||979.7||979.7||979.7||979.7|0
1625217290000|2021-07-02 09:14:50|979.9|979.8|980|979.7|980|979.8|979.9|979.7|746
1625217300000|2021-07-02 09:15:00|979.9|979.6|979.6|979.2|979.9|979.6|979.6|979.1|652
1625217310000|2021-07-02 09:15:10|979.7|979.4|979.7|979.4|979.7|979.4|979.7|979.4|0
1625217340000|2021-07-02 09:15:40|979.6|979.1|979.5|979.1|979.6|979.1|979.5|979|1045
1625217390000|2021-07-02 09:16:30|979.6|979.2|980|979.8|980|979.8|979.6|979.2|782
1625217400000|2021-07-02 09:16:40|980.1|979.9|980.4|980.1|980.6|980.1|980.1|979.9|470
1625217410000|2021-07-02 09:16:50||980||980.1||980.1||980|0
1625217420000|2021-07-02 09:17:00||980.2||980.1||980.3||980.1|85
1625217450000|2021-07-02 09:17:30|980.5|980.2|980.9|980.4|981|980.4|980.5|980.2|634
1625217460000|2021-07-02 09:17:40|981|980.5|981|980.6|981|980.6|980.9|980.5|0
1625217470000|2021-07-02 09:17:50|981.1|980.7|981.3|981.1|981.8|981.3|981|980.7|20344
1625217480000|2021-07-02 09:18:00|981.4|981.2|981.3|981|981.4|981.2|981.3|981|912
1625217490000|2021-07-02 09:18:10|981.2|981.1|981.3|980.8|981.4|981.1|981.2|980.8|7700
1625217500000|2021-07-02 09:18:20|981.4|981|981.2|981|981.4|981|981.2|981|400
1625217510000|2021-07-02 09:18:30|981.1|980.8|980.9|980.4|981.1|980.8|980.8|980.4|999
1625217520000|2021-07-02 09:18:40||980.3||980.3||980.3||980.3|0
1625217530000|2021-07-02 09:18:50|980.8|980.2|980.7|980.2|980.8|980.2|980.7|980.2|0
1625217540000|2021-07-02 09:19:00|980.6|980.4|980.6|980.2|980.6|980.4|980.6|980.2|84
1625217550000|2021-07-02 09:19:10|980.5|980.1|980.7|980.2|980.7|980.2|980.5|980|100
1625217560000|2021-07-02 09:19:20|980.6|980.1|980.4|980|980.6|980.1|980.4|980|192
1625217590000|2021-07-02 09:19:50||980.1||980.1||980.1||980.1|0
1625217600000|2021-07-02 09:20:00|980.3|980|980.4|980|980.4|980.1|980.1|980|7716
1625217610000|2021-07-02 09:20:10|980.3|980.1|980.2|980|980.4|980.1|980.2|980|0
1625217620000|2021-07-02 09:20:20|980.3|980.1|980.2|980.1|980.4|980.2|980.2|980.1|114
1625217640000|2021-07-02 09:20:40|980.3|980.2|981.1|980.5|981.2|980.5|980.3|980.1|1359
1625217660000|2021-07-02 09:21:00|981.2||981.2||981.2||981.2||0
1625217670000|2021-07-02 09:21:10|981.1|980.4|980.9|980.5|981.1|980.6|980.8|980.4|917
1625217680000|2021-07-02 09:21:20|981|980.6|981|980.6|981|980.6|981|980.6|0
1625217690000|2021-07-02 09:21:30|981.1|980.5|980.5|980|981.1|980.5|980.5|980|1208
1625217700000|2021-07-02 09:21:40|980.6|980.1|980.7|980.1|980.7|980.1|980.6|980.1|0
1625217730000|2021-07-02 09:22:10||980.2||980.2||980.2||980.2|0
1625217740000|2021-07-02 09:22:20|980.6||980.6||980.6||980.6||0
1625217760000|2021-07-02 09:22:40|980.5|980.3|981.3|980.8|981.4|980.9|980.5|980.2|1276
1625217780000|2021-07-02 09:23:00|981.4|980.9|981.5|981.2|981.6|981.2|981.4|980.9|0
1625217800000|2021-07-02 09:23:20|981.4|981.1|981.3|980.9|981.4|981.1|981.1|980.7|1518
1625217830000|2021-07-02 09:23:50|981.4|981|981.5|981.2|981.5|981.2|981.4|981|0
1625217850000|2021-07-02 09:24:10|981.4|981.1|981.4|981.2|981.4|981.2|981.4|981|392
1625217870000|2021-07-02 09:24:30|981.3|981|981.2|980.8|981.3|981|981.1|980.8|7053
1625217910000|2021-07-02 09:25:10|981.1|980.9|980.9|980.4|981.2|980.9|980.8|980.4|797
1625217930000|2021-07-02 09:25:30||980.3||980.3||980.3||980.3|0
1625217940000|2021-07-02 09:25:40|981|980.5|981.1|980.7|981.1|980.7|981|980.5|714
1625217950000|2021-07-02 09:25:50||980.6||980.6||980.6||980.6|0
1625217960000|2021-07-02 09:26:00||980.5||980.5||980.5||980.5|0
1625217990000|2021-07-02 09:26:30|981|980.8|981.8|981.5|981.8|981.5|980.8|980.5|2578
1625218000000|2021-07-02 09:26:40|981.9|981.4|982|981.6|982|981.6|981.5|981.3|2171
1625218010000|2021-07-02 09:26:50|982.1|981.7|982.8|982.2|982.9|982.2|982.1|981.7|5000
1625218020000|2021-07-02 09:27:00|982.7|982.3|983|982.7|983|982.7|982.7|982.3|416
1625218050000|2021-07-02 09:27:30||982.8||982.9||982.9||982.7|550
1625218060000|2021-07-02 09:27:40|982.9|982.8|982.5|982.1|982.9|982.8|982.5|982|2897
1625218070000|2021-07-02 09:27:50|982.6|982|982.5|982.1|982.6|982.1|982.5|982|0
1625218080000|2021-07-02 09:28:00|982.4|982|982.3|981.8|982.4|982|982.3|981.8|0
1625218090000|2021-07-02 09:28:10||981.7||981.8||981.8||981.6|0
1625218100000|2021-07-02 09:28:20||981.9||981.9||981.9||981.9|0
1625218110000|2021-07-02 09:28:30|982.2|981.8|981.7|981.2|982.2|981.8|981.7|981.1|415
1625218120000|2021-07-02 09:28:40|981.6|981.5|981.6|981.2|981.7|981.5|981.5|981.1|191
1625218140000|2021-07-02 09:29:00|981.7|981.3|982.3|981.8|982.3|981.8|981.7|981.3|1950
1625218160000|2021-07-02 09:29:20|982.4|981.9|982.5|982|982.5|982|982.4|981.9|0
1625218180000|2021-07-02 09:29:40|982|981.9|982.5|982|982.5|982|982|981.7|3000
1625218200000|2021-07-02 09:30:00|982.3|981.7|981.8|981.5|982.3|981.8|981.8|981.3|886
1625218220000|2021-07-02 09:30:20|981.7|981.3|981.6|981.3|981.7|981.3|981.6|981.3|193
1625218230000|2021-07-02 09:30:30|981.7|981.4|981.7|981.4|981.7|981.4|981.7|981.4|0
1625218280000|2021-07-02 09:31:20|981.6|981.3|981.5|981.3|981.6|981.3|981.5|981.3|372
1625218290000|2021-07-02 09:31:30|981.6|981.4|981.7|981.4|981.7|981.4|981.6|981.3|455
1625218300000|2021-07-02 09:31:40|981.5||981.5||981.5||981.5||0
1625218310000|2021-07-02 09:31:50||981.3||981.3||981.3||981.3|461
1625218320000|2021-07-02 09:32:00|981.4|981.1|981.9|981.5|981.9|981.5|981.2|980.7|1824
1625218340000|2021-07-02 09:32:20|981.8|981.3|981.7|981.1|981.8|981.3|981.7|981.1|103
1625218350000|2021-07-02 09:32:30|981.6|981|981.5|981|981.6|981|981.5|981|0
1625218380000|2021-07-02 09:33:00|981.4|980.9|980.8|980.3|981.4|980.9|980.8|980.3|3280
1625218400000|2021-07-02 09:33:20||980.4||980.4||980.4||980.4|0
1625218410000|2021-07-02 09:33:30|980.7|980.2|980.4|980|980.7|980.2|980.4|980|838
1625218420000|2021-07-02 09:33:40|980.3|979.8|980.1|979.5|980.3|979.8|980.1|979.5|400
1625218430000|2021-07-02 09:33:50|980|979.4|979.9|979.4|980|979.4|979.9|979.3|0
1625218440000|2021-07-02 09:34:00|979.8|979.3|979.8|979.1|979.8|979.3|979.8|979.1|0
1625218450000|2021-07-02 09:34:10||979.2||979.2||979.2||979.2|0
1625218460000|2021-07-02 09:34:20|979.7|979.1|979.6|978.9|979.7|979.1|979.6|978.7|0
1625218480000|2021-07-02 09:34:40|979.5|979|979.5|979|979.5|979|979.5|979|0
1625218500000|2021-07-02 09:35:00|979.4||979.3||979.4||979.3||0
1625218510000|2021-07-02 09:35:10||979.1||979||979.1||979|221
1625218520000|2021-07-02 09:35:20|979.2|978.8|979.1|978.8|979.2|978.8|979.1|978.8|127
1625218530000|2021-07-02 09:35:30|979|978.6|978.9|978.4|979|978.6|978.9|978.4|373
1625218540000|2021-07-02 09:35:40||978.3||978.3||978.3||978.2|0
1625218550000|2021-07-02 09:35:50|979|978.4|979.4|978.9|979.5|978.9|979|978.4|913
1625218600000|2021-07-02 09:36:40|979.5|979|980.4|979.9|980.5|979.9|979.5|979|280
1625218610000|2021-07-02 09:36:50|980.5||980.6||980.6||980.5||0
1625218680000|2021-07-02 09:38:00|980.5||980.5||980.5||980.5||0
1625218700000|2021-07-02 09:38:20|980.6|980|981.2|980.6|981.2|980.6|980.6|980|926
1625218710000|2021-07-02 09:38:30|981.3||981.5||981.5||981.3||0
1625218750000|2021-07-02 09:39:10|981.3||981.2||981.3||981.2||0
1625218770000|2021-07-02 09:39:30|981.3|980.7|981.5|981|981.5|981|981.3|980.7|0
1625218790000|2021-07-02 09:39:50|981.7||981.5||981.7||981.5||0
1625218800000|2021-07-02 09:40:00|981.4|981.1|982.2|981.7|982.2|981.7|981.4|981.1|689
1625218810000|2021-07-02 09:40:10|982.5|981.8|982.8|982.3|982.9|982.3|982.4|981.8|40
1625218820000|2021-07-02 09:40:20|983||983||983||983||0
1625218830000|2021-07-02 09:40:30|983.3|982.4|983.5|983.1|983.6|983.1|983.3|982.4|300
1625218860000|2021-07-02 09:41:00|983.4|983|983.5|983|983.5|983|983.3|983|180
1625218930000|2021-07-02 09:42:10|983.4|982.8|983.4|982.7|983.4|982.8|983.4|982.7|437
1625218950000|2021-07-02 09:42:30|983.5|982.6|983.2|982.6|983.5|982.6|983.2|982.6|0
1625218960000|2021-07-02 09:42:40|983.1|982.5|982.7|982.3|983.1|982.5|982.5|982|91
1625218980000|2021-07-02 09:43:00|982.9|982.4|983.5|982.9|983.5|982.9|982.9|982.4|395
1625219000000|2021-07-02 09:43:20|983.4|982.8|983.5|982.9|983.5|982.9|983.2|982.8|1
1625219010000|2021-07-02 09:43:30||982.8||982.8||982.8||982.8|0
1625219030000|2021-07-02 09:43:50|983.4||983.2||983.4||983.2||0
1625219040000|2021-07-02 09:44:00|983.1|982.6|982.9|982.1|983.1|982.7|982.8|982.1|413
1625219050000|2021-07-02 09:44:10||982.3||982.3||982.3||982.3|0
1625219060000|2021-07-02 09:44:20|983|982.7|982.9|982.2|983.1|982.7|982.8|982.1|191
1625219090000|2021-07-02 09:44:50|983|982.3|983.2|982.5|983.2|982.7|983|982.3|0
1625219110000|2021-07-02 09:45:10||982.7||982.7||982.7||982.7|0
1625219120000|2021-07-02 09:45:20|983.1|982.8|983.2|982.8|983.2|982.8|983.1|982.8|0
1625219130000|2021-07-02 09:45:30|983.1||983.1||983.1||983.1||0
1625219140000|2021-07-02 09:45:40|983.2||983.2||983.2||983.1||0
1625219150000|2021-07-02 09:45:50|983.1||983.1||983.1||983.1||0
1625219160000|2021-07-02 09:46:00|983.2||983.1||983.2||983.1||0
1625219180000|2021-07-02 09:46:20|983|982.6|982.7|982.5|983|982.6|982.7|982.5|482
1625219190000|2021-07-02 09:46:30|982.9|982.6|983|982.5|983|982.6|982.9|982.5|174
1625219200000|2021-07-02 09:46:40|983.1|982.4|982.7|982.4|983.1|982.4|982.7|982.4|50
1625219210000|2021-07-02 09:46:50|982.6|982.2|982.5|981.9|982.6|982.2|982.5|981.9|462
1625219220000|2021-07-02 09:47:00|982.6|982|982.5|982.1|982.7|982.1|982.5|982|0
1625219230000|2021-07-02 09:47:10|982.7|982.2|983.2|982.7|983.2|982.7|982.7|982.2|689
1625219240000|2021-07-02 09:47:20||982.8||982.8||982.8||982.8|0
1625219260000|2021-07-02 09:47:40|983.1||983.1||983.1||983.1||0
1625219270000|2021-07-02 09:47:50|983.2|982.9|983.5|982.9|983.5|983.1|983.2|982.7|1912
1625219280000|2021-07-02 09:48:00|983.4|983.1|983.4|982.7|983.4|983.1|983.4|982.7|101
1625219290000|2021-07-02 09:48:10|983.3|982.6|982.9|982.3|983.3|982.6|982.9|982.3|0
1625219300000|2021-07-02 09:48:20||982.4||982.4||982.4||982.4|0
1625219330000|2021-07-02 09:48:50|982.8|982.2|982.6|982|982.8|982.2|982.6|982|312
1625219340000|2021-07-02 09:49:00||981.9||981.9||981.9||981.9|0
1625219350000|2021-07-02 09:49:10|982.5|982.1|982.5|982.1|982.5|982.1|982.5|982.1|0
1625219360000|2021-07-02 09:49:20|||||||||50
1625219370000|2021-07-02 09:49:30||982.2||982.2||982.2||982.2|0
1625219400000|2021-07-02 09:50:00|982.7|982.3|983.3|982.8|983.3|982.8|982.7|982.3|382
1625219460000|2021-07-02 09:51:00|983.5|982.9|983.8|983.4|983.8|983.4|983.5|982.9|357
1625219470000|2021-07-02 09:51:10|983.7|983.3|983.5|983.2|983.7|983.3|983.5|983.2|374
1625219480000|2021-07-02 09:51:20|983.6||983.6||983.6||983.6||0
1625219490000|2021-07-02 09:51:30|983.5||983.5||983.5||983.5||0
1625219500000|2021-07-02 09:51:40|983.4|983|983.1|982.3|983.4|983|983|982.3|468
1625219510000|2021-07-02 09:51:50||982.4||982.4||982.4||982.4|0
1625219520000|2021-07-02 09:52:00|983|982.3|983|982.3|983|982.3|983|982.3|0
1625219530000|2021-07-02 09:52:10|982.9|982.4|983.5|982.9|983.7|983|982.9|982.4|592
1625219540000|2021-07-02 09:52:20|983.7|983.1|983.7|983.2|983.7|983.2|983.7|983.1|0
1625219550000|2021-07-02 09:52:30|983.8|983.3|983.9|983.3|983.9|983.3|983.8|983.3|0
1625219560000|2021-07-02 09:52:40|984.1|983.4|984.2|983.8|984.2|983.8|984.1|983.4|542
1625219570000|2021-07-02 09:52:50|984.4|983.9|984.5|984|984.6|984.1|984.4|983.9|50
1625219580000|2021-07-02 09:53:00|984.4|984.1|983.4|982.9|984.4|984.1|983.4|982.9|1346
1625219600000|2021-07-02 09:53:20|983.5|983|983.5|983|983.5|983|983.5|983|0
1625219610000|2021-07-02 09:53:30|983.4|983.1|983.4|983.1|983.4|983.1|983.4|983.1|0
1625219630000|2021-07-02 09:53:50|983.3|983|983.3|983|983.4|983|983.3|983|278
1625219640000|2021-07-02 09:54:00||983.1||983.1||983.1||983.1|100
1625219650000|2021-07-02 09:54:10|983.5||983.3||983.5||983.3||0
1625219660000|2021-07-02 09:54:20|983.5|983.2|983.6|983.2|983.6|983.2|983.5|983.2|292
1625219670000|2021-07-02 09:54:30|983.5|983.1|983.5|983.1|983.6|983.2|983.5|983.1|0
1625219680000|2021-07-02 09:54:40|983.7|983.2|983.7|983.2|983.7|983.3|983.7|983.2|312
1625219690000|2021-07-02 09:54:50|983.6|983.1|983.6|983.4|983.6|983.4|983.6|983.1|0
1625219700000|2021-07-02 09:55:00|983.7|983.5|983.7|983.4|983.9|983.5|983.7|983.1|800
1625219710000|2021-07-02 09:55:10|983.8|983.5|983.9|983.4|983.9|983.5|983.8|983.4|0
1625219720000|2021-07-02 09:55:20|984|983.5|984.1|983.7|984.1|983.7|984|983.5|1000
1625219730000|2021-07-02 09:55:30|984.2|983.8|984.3|983.8|984.4|983.9|984.2|983.8|0
1625219740000|2021-07-02 09:55:40|984.4|983.9|984.8|984.4|985|984.5|984.4|983.9|2249
1625219750000|2021-07-02 09:55:50|984.9||984.8||984.9||984.8||0
1625219770000|2021-07-02 09:56:10|984.7|984.5|984.3|984|984.7|984.5|984.3|983.8|899
1625219780000|2021-07-02 09:56:20|984.4|983.8|984.5|983.8|984.5|983.8|984.4|983.8|0
1625219800000|2021-07-02 09:56:40|984.3|983.7|983.9|983.2|984.3|983.7|983.9|983.2|1073
1625219810000|2021-07-02 09:56:50|984|983.5|984|983.5|984|983.5|984|983.5|0
1625219820000|2021-07-02 09:57:00|983.9|983.6|984.2|983.8|984.2|983.9|983.7|983.5|6511
1625219850000|2021-07-02 09:57:30|984.1|983.7|984.2|983.8|984.2|983.8|984.1|983.6|250
1625219870000|2021-07-02 09:57:50||984||984||984||984|0
1625219880000|2021-07-02 09:58:00|984.1|983.8|984|983.5|984.2|983.8|983.9|983.5|313
1625219890000|2021-07-02 09:58:10||983.6||983.6||983.6||983.6|0
1625219900000|2021-07-02 09:58:20|983.9|983.5|984|983.6|984|983.6|983.9|983.5|0
1625219930000|2021-07-02 09:58:50|983.9|983.5|984|983.5|984|983.5|983.9|983.5|47
1625219940000|2021-07-02 09:59:00||983.6||983.6||983.6||983.6|0
1625219950000|2021-07-02 09:59:10||983.7||983.7||983.7||983.7|0
1625219960000|2021-07-02 09:59:20|983.9||984||984||983.9||0
1625219970000|2021-07-02 09:59:30|983.9|983.5|983.6|983.5|983.9|983.5|983.6|983.5|1598
1625219990000|2021-07-02 09:59:50|983.5|983.2|983.3|982.9|983.5|983.2|983.3|982.9|4500
1625220000000|2021-07-02 10:00:00|983.4|983|983.9|983.3|983.9|983.4|983.4|982.9|873
1625220010000|2021-07-02 10:00:10|983.8|983.2|983.6|983.3|983.8|983.3|983.6|983.1|0
1625220040000|2021-07-02 10:00:40|983.8|983.4|983.8|983.4|983.8|983.4|983.8|983.4|0
1625220050000|2021-07-02 10:00:50|983.7|983.3|983.2|982.9|983.7|983.3|983.2|982.9|605
1625220060000|2021-07-02 10:01:00|983.4|982.8|984.1|983.4|984.1|983.4|983.4|982.7|433
1625220070000|2021-07-02 10:01:10||983.5||983.6||983.6||983.5|0
1625220090000|2021-07-02 10:01:30|984.2||984||984.3||984||0
1625220110000|2021-07-02 10:01:50|983.9|983.5|984|983.6|984|983.6|983.9|983.5|0
1625220120000|2021-07-02 10:02:00|984.3|983.7|984|983.5|984.5|983.8|983.5|983.3|7692
1625220130000|2021-07-02 10:02:10|983.6|983.2|982.8|982|983.6|983.2|982.8|981.9|27095
1625220140000|2021-07-02 10:02:20||981.9||981.9||981.9||981.9|0
1625220160000|2021-07-02 10:02:40|982.7|982|982.3|981.9|982.7|982|982.3|981.9|245
1625220170000|2021-07-02 10:02:50||982||982||982||982|0
1625220180000|2021-07-02 10:03:00|982.2|981.9|982.1|981.3|982.2|981.9|982.1|981.3|478
1625220190000|2021-07-02 10:03:10|981.9|981.2|981.8|981.5|981.9|981.5|981.8|981.1|0
1625220200000|2021-07-02 10:03:20|981.9|981.6|982.1|981.5|982.2|981.8|981.8|981.5|325
1625220210000|2021-07-02 10:03:30|982||981.9||982||981.9||0
1625220220000|2021-07-02 10:03:40|982|981.6|982|981.6|982|981.6|982|981.6|0
1625220230000|2021-07-02 10:03:50|981.9|981.5|981.9|981.5|981.9|981.5|981.9|981.5|0
1625220240000|2021-07-02 10:04:00|982|981.6|982.6|982|982.6|982|982|981.6|250
1625220250000|2021-07-02 10:04:10|982.7|982.1|982.9|982.2|982.9|982.2|982.7|982.1|0
1625220270000|2021-07-02 10:04:30|982.8||982.8||982.8||982.8||0
1625220280000|2021-07-02 10:04:40|983.1|982.3|983.2|982.6|983.3|982.6|983.1|982.3|1
1625220290000|2021-07-02 10:04:50||982.5||982.5||982.5||982.5|0
1625220300000|2021-07-02 10:05:00|983.1|982.6|983.1|982.6|983.1|982.6|983.1|982.6|0
1625220310000|2021-07-02 10:05:10|983|982.3|982.8|982.2|983|982.3|982.8|982.2|627
1625220320000|2021-07-02 10:05:20||982.1||982.1||982.1||982.1|0
1625220330000|2021-07-02 10:05:30|982.7|982|982.6|982.1|982.7|982.1|982.6|982|0
1625220340000|2021-07-02 10:05:40|982.7|982.2|982.7|982.2|982.7|982.2|982.7|982.2|0
1625220350000|2021-07-02 10:05:50|982.8|982.7|984|983.4|984|983.4|982.8|982.7|5396
1625220370000|2021-07-02 10:06:10|984.1|983.5|984.6|984|984.7|984|984.1|983.5|250
1625220380000|2021-07-02 10:06:20|984.7|984.1|984.7|984.1|984.7|984.1|984.7|984.1|0
1625220390000|2021-07-02 10:06:30|984.6||984.6||984.6||984.6||0
1625220400000|2021-07-02 10:06:40|984.5||984.5||984.5||984.5||0
1625220420000|2021-07-02 10:07:00|984.4|984|984.3|983.8|984.4|984|983.9|983.4|2953
1625220430000|2021-07-02 10:07:10|984.4|983.9|984.9|984.5|984.9|984.5|984.4|983.9|606
1625220440000|2021-07-02 10:07:20|985|984.6|985|984.6|985|984.7|985|984.6|0
1625220450000|2021-07-02 10:07:30|985.1|984.7|985.5|985|985.6|985|985.1|984.7|12704
1625220480000|2021-07-02 10:08:00|985.4|984.8|985.1|984.5|985.4|984.8|985.1|984.5|868
1625220490000|2021-07-02 10:08:10|985.2|984.6|985.2|984.6|985.3|984.6|985.1|984.6|0
1625220500000|2021-07-02 10:08:20|985.3|984.7|985.3|984.7|985.3|984.7|985.3|984.7|0
1625220540000|2021-07-02 10:09:00|985.2|984.8|985.2|984.7|985.3|985|985|984.7|1352
1625220580000|2021-07-02 10:09:40|985.1|984.6|984.9|984.6|985.1|984.6|984.9|984.6|145
1625220600000|2021-07-02 10:10:00|984.8|984.5|984.7|984.3|984.8|984.5|984.6|984|715
1625220610000|2021-07-02 10:10:10|984.6|984.1|984.6|984.1|984.6|984.1|984.4|984.1|84
1625220660000|2021-07-02 10:11:00|984.5||984.5||984.5||984.5||0
1625220670000|2021-07-02 10:11:10|984.6||984.6||984.6||984.6||0
1625220680000|2021-07-02 10:11:20|984.7|984.2|985.1|984.5|985.2|984.7|984.7|984.2|555
1625220690000|2021-07-02 10:11:30||984.6||984.5||984.6||984.5|0
1625220700000|2021-07-02 10:11:40|985.2|984.4|985.2|984.6|985.2|984.6|985.2|984.4|0
1625220710000|2021-07-02 10:11:50||984.7||984.7||984.7||984.7|0
1625220720000|2021-07-02 10:12:00|985.3|984.8|985.5|984.9|985.5|984.9|985.3|984.8|310
1625220730000|2021-07-02 10:12:10|985.6|985|985.6|985|985.6|985.2|985.5|985|1235
1625220750000|2021-07-02 10:12:30|985.5||985.3||985.5||985.3||0
1625220780000|2021-07-02 10:13:00|985.2|984.8|984.9|984.5|985.2|984.8|984.9|984.3|461
1625220800000|2021-07-02 10:13:20|985|984.6|985|984.6|985|984.6|985|984.6|0
1625220810000|2021-07-02 10:13:30||984.5||984.5||984.5||984.5|0
1625220830000|2021-07-02 10:13:50|985.1|984.6|985.1|984.6|985.1|984.6|985.1|984.6|400
1625220840000|2021-07-02 10:14:00|985|984.7|985|984.8|985|984.8|985|984.7|200
1625220850000|2021-07-02 10:14:10|985.1|984.9|985.9|985.4|985.9|985.4|985.1|984.8|0
1625220900000|2021-07-02 10:15:00||985.5||985.5||985.5||985.5|0
1625220930000|2021-07-02 10:15:30|985.8||985.8||985.8||985.8||0
1625220960000|2021-07-02 10:16:00|985.7|985.3|985.6|985.3|985.7|985.3|985.6|985.3|1000
1625220970000|2021-07-02 10:16:10|985.5|985.1|985.3|985.1|985.5|985.1|985.3|985.1|551
1625220980000|2021-07-02 10:16:20|985.2|984.9|985.1|984.6|985.2|984.9|985.1|984.6|716
1625220990000|2021-07-02 10:16:30|985.2|984.7|985.6|984.9|985.6|984.9|985.2|984.7|1292
1625221000000|2021-07-02 10:16:40|985.5|984.8|985.4|984.7|985.5|984.8|985.4|984.7|0
1625221020000|2021-07-02 10:17:00|985.3|984.6|985.3|984.6|985.3|984.6|985.3|984.6|0
1625221030000|2021-07-02 10:17:10|985.2|984.7|985.1|984.7|985.2|984.7|985.1|984.7|0
1625221060000|2021-07-02 10:17:40|985|984.6|984.8|984.4|985|984.6|984.6|984.1|792
1625221070000|2021-07-02 10:17:50|985|984.5|985|984.6|985|984.7|985|984.4|208
1625221080000|2021-07-02 10:18:00|984.9|984.4|984.5|984|984.9|984.4|984.5|984|904
1625221090000|2021-07-02 10:18:10||984.1||984.1||984.1||984.1|0
1625221100000|2021-07-02 10:18:20|984.4||984.4||984.4||984.4||0
1625221110000|2021-07-02 10:18:30|984.3|983.9|984.4|983.9|984.4|984|984.3|983.9|193
1625221120000|2021-07-02 10:18:40|984.2||984.2||984.2||984.2||0
1625221140000|2021-07-02 10:19:00|984.4|984.2|984.8|984.2|984.8|984.2|984|983.5|4179
1625221160000|2021-07-02 10:19:20|984.7|984.1|984.5|984|984.7|984.1|984.5|983.9|1000
1625221170000|2021-07-02 10:19:30|984.6|984.1|984.5|984|984.7|984.2|984.5|984|1500
1625221190000|2021-07-02 10:19:50|984.6||984.6||984.6||984.6||0
1625221200000|2021-07-02 10:20:00|984.7||984.6||984.8||984.6||0
1625221230000|2021-07-02 10:20:30|984.8|984.1|985.4|984.9|985.4|984.9|984.8|984.1|152
1625221280000|2021-07-02 10:21:20|985.3|984.7|985|984.7|985.3|984.7|985|984.7|177
1625221290000|2021-07-02 10:21:30|985.1||985.1||985.1||985.1||0
1625221300000|2021-07-02 10:21:40|985.2|984.8|985.2|984.7|985.2|984.8|985.2|984.7|800
1625221310000|2021-07-02 10:21:50|985.1||985.1||985.1||985.1||0
1625221320000|2021-07-02 10:22:00||984.8||984.8||984.8||984.8|0
1625221330000|2021-07-02 10:22:10|985|984.7|985|984.7|985|984.7|985|984.7|20
1625221340000|2021-07-02 10:22:20|984.9|984.5|984.6|984.1|984.9|984.5|984.6|984.1|1702
1625221350000|2021-07-02 10:22:30||984.3||984.3||984.3||984.3|0
1625221360000|2021-07-02 10:22:40|984.8|984.4|985.2|984.7|985.2|984.7|984.8|984.4|510
1625221370000|2021-07-02 10:22:50|985.3|984.8|985.4|984.9|985.4|984.9|985.3|984.8|0
1625221420000|2021-07-02 10:23:40|985.3|984.6|985.1|984.5|985.3|984.6|985|984.4|2000
1625221440000|2021-07-02 10:24:00|985.2|984.6|986|985.3|986|985.4|985.2|984.6|818
1625221450000|2021-07-02 10:24:10|985.8||985.7||985.8||985.7||0
1625221490000|2021-07-02 10:24:50|985.6|985|985.6|985|985.6|985|985.6|985|1250
1625221500000|2021-07-02 10:25:00|985|984.9|984.8|984.5|985|985|984.8|984.5|1488
1625221510000|2021-07-02 10:25:10|984.9||984.9||984.9||984.9||0
1625221520000|2021-07-02 10:25:20||984.3||984.3||984.4||984.3|500
1625221530000|2021-07-02 10:25:30||984.4||984.4||984.4||984.4|0
1625221550000|2021-07-02 10:25:50|985|984.5|985.4|984.8|985.4|984.8|984.9|984.5|6243
1625221570000|2021-07-02 10:26:10||984.7||984.7||984.7||984.7|0
1625221590000|2021-07-02 10:26:30||984.9||984.9||984.9||984.9|0
1625221610000|2021-07-02 10:26:50|985.6|985|985.8|985.1|985.8|985.1|985.6|985|2000
1625221620000|2021-07-02 10:27:00|986|985.2|986|985.5|986|985.5|986|985.2|0
1625221640000|2021-07-02 10:27:20|985.9||985.9||985.9||985.9||0
1625221650000|2021-07-02 10:27:30|985.8||985.8||985.8||985.8||0
1625221660000|2021-07-02 10:27:40|985.7|985.3|985.7|985.3|985.8|985.5|985.6|985.3|446
1625221670000|2021-07-02 10:27:50|985.8|985.4|985.9|985.3|986.2|985.8|985.8|985.3|1092
1625221690000|2021-07-02 10:28:10|985.8|985.4|985.6|985.1|985.8|985.4|985.5|985.1|1502
1625221700000|2021-07-02 10:28:20|985.5|984.9|984.4|983.6|985.5|984.9|984.4|983.6|6073
1625221710000|2021-07-02 10:28:30||983.8||983.9||983.9||983.8|500
1625221730000|2021-07-02 10:28:50|984.5|984|984.4|984|984.5|984|984.4|984|0
1625221750000|2021-07-02 10:29:10|984.3||984.3||984.3||984.3||0
1625221770000|2021-07-02 10:29:30|984.2|983.8|984.1|983.8|984.2|983.8|984.1|983.8|99
1625221780000|2021-07-02 10:29:40|984|983.6|983.3|982.8|984|983.6|983.3|982.7|2410
1625221800000|2021-07-02 10:30:00|983.2|982.7|982.9|982.3|983.2|982.8|982.6|981.9|9655
1625221810000|2021-07-02 10:30:10|983.1|982.4|983|982.5|983.1|982.5|983|982.4|0
1625221870000|2021-07-02 10:31:10|982.9||982.9||982.9||982.9||0
1625221880000|2021-07-02 10:31:20|982.8|982.4|982.1|981.6|982.8|982.4|982.1|981.5|951
1625221890000|2021-07-02 10:31:30|982|981.8|982|981.5|982|981.8|982|981.5|194
1625221920000|2021-07-02 10:32:00|981.9|981.3|981.4|980.6|981.9|981.3|981.4|980.6|503
1625221930000|2021-07-02 10:32:10|981.3|980.5|980.8|980.1|981.3|980.5|980.5|980.1|1902
1625221940000|2021-07-02 10:32:20||980.2||980.2||980.2||980.2|0
1625221950000|2021-07-02 10:32:30||980.1||980.1||980.1||980|0
1625221960000|2021-07-02 10:32:40|980.7|980.2|980.7|980.3|980.8|980.3|980.6|980|0
1625221970000|2021-07-02 10:32:50|980.6|980|980.1|979.6|980.6|980|980.1|979.3|3087
1625221980000|2021-07-02 10:33:00|980.3|979.7|981.8|980.9|981.9|980.9|980.3|979.7|1028
1625221990000|2021-07-02 10:33:10||981.1||981.1||981.1||981.1|0
1625222000000|2021-07-02 10:33:20|981.7||981.7||981.7||981.7||294
1625222010000|2021-07-02 10:33:30|981.8|981.2|981.9|981.2|981.9|981.2|981.8|981.2|0
1625222020000|2021-07-02 10:33:40|981.8|981.1|981.9|981.2|982|981.2|981.2|981.1|750
1625222040000|2021-07-02 10:34:00|982|981.9|982.4|981.9|982.6|981.9|981.8|981.3|6979
1625222050000|2021-07-02 10:34:10|982.5|982.4|982.5|982|982.5|982.4|982.4|981.9|4000
1625222070000|2021-07-02 10:34:30||982.2||982.2||982.2||982.2|0
1625222080000|2021-07-02 10:34:40|982.4|982|981.9|981.5|982.4|982|981.7|981.3|5003
1625222090000|2021-07-02 10:34:50|981.8|981.4|981.8|981.4|981.9|981.5|981.8|981.4|0
1625222100000|2021-07-02 10:35:00|981.7|981.3|981.4|981|981.7|981.3|981.2|980.8|1588
1625222110000|2021-07-02 10:35:10||981.1||981.1||981.1||981.1|0
1625222130000|2021-07-02 10:35:30|981.7|981.2|981.6|981.2|981.9|981.5|981.6|981.2|864
1625222140000|2021-07-02 10:35:40|981.8|981.1|981.8|981.5|981.9|981.5|981.8|980.9|1500
1625222150000|2021-07-02 10:35:50|981.7|981.2|981.9|981.5|981.9|981.5|981.6|981.1|401
1625222160000|2021-07-02 10:36:00|981.8|981.6|981.9|981.5|981.9|981.6|981.8|981.4|250
1625222180000|2021-07-02 10:36:20|982.1|981.9|982.5|982|982.5|982|982.1|981.9|1558
1625222190000|2021-07-02 10:36:30|982.6||982.7||982.7||982.6||0
1625222200000|2021-07-02 10:36:40|982.6||982.7||982.7||982.6||0
1625222210000|2021-07-02 10:36:50|982.6|982.1|982.7|982.2|982.7|982.2|982.5|982.1|1650
1625222220000|2021-07-02 10:37:00|982.5|982.3|982.8|982.2|983|982.6|982.5|982.1|211
1625222250000|2021-07-02 10:37:30|982.9|982.6|982.8|982.2|983|982.6|982.7|982.1|973
1625222260000|2021-07-02 10:37:40|982.9||982.9||982.9||982.8||0
1625222270000|2021-07-02 10:37:50|983|982.4|983|982.5|983|982.5|983|982.4|0
1625222280000|2021-07-02 10:38:00|982.9|982.4|983|982.6|983|982.6|982.9|982.4|0
1625222290000|2021-07-02 10:38:10|982.9||982.9||982.9||982.9||0
1625222300000|2021-07-02 10:38:20|982.8|982.3|982.7|982.1|982.8|982.3|982.7|982|197
1625222310000|2021-07-02 10:38:30|982.9|982.3|982.9|982.4|982.9|982.4|982.9|982.3|0
1625222330000|2021-07-02 10:38:50|983|982.5|983|982.7|983|982.7|983|982.5|0
1625222340000|2021-07-02 10:39:00|983.3|982.8|983.4|982.8|983.5|982.9|983.3|982.8|299
1625222350000|2021-07-02 10:39:10|983.3|982.7|983.2|982.8|983.3|982.8|983.2|982.7|0
1625222370000|2021-07-02 10:39:30|983.1|982.7|982.8|982.3|983.1|982.7|982.8|982.2|337
1625222390000|2021-07-02 10:39:50|||||||||50
1625222400000|2021-07-02 10:40:00|982.9||982.9||982.9||982.9||0
1625222410000|2021-07-02 10:40:10||982.4||982.4||982.4||982.4|0
1625222420000|2021-07-02 10:40:20|982.8||982.8||982.9||982.8||0
1625222440000|2021-07-02 10:40:40|982.7|982.3|982.8|982.4|982.8|982.4|982.7|982.3|909
1625222450000|2021-07-02 10:40:50||982.3||982.3||982.3||982.3|0
1625222460000|2021-07-02 10:41:00|982.7|982.4|982.8|982.4|982.8|982.4|982.7|982.4|0
1625222470000|2021-07-02 10:41:10||982.3||982.5||982.5||982.3|0
1625222590000|2021-07-02 10:43:10|982.9|982.6|982.7|982.3|982.9|982.7|982.4|982.2|1809
1625222600000|2021-07-02 10:43:20|982.9||982.9||982.9||982.9||0
1625222610000|2021-07-02 10:43:30|982.8||982.8||982.8||982.8||0
1625222630000|2021-07-02 10:43:50|982.7||982.7||982.7||982.7||15
1625222640000|2021-07-02 10:44:00|982.8|982.4|983.5|982.9|983.5|982.9|982.8|982.4|1181
1625222650000|2021-07-02 10:44:10|983.7|983|983.8|983.2|983.9|983.2|983.7|983|0
1625222660000|2021-07-02 10:44:20||983.3||983.3||983.3||983.3|0
1625222670000|2021-07-02 10:44:30|983.9||983.8||983.9||983.8||399
1625222680000|2021-07-02 10:44:40|983.9||983.9||983.9||983.9||0
1625222700000|2021-07-02 10:45:00|983.8||983.7||983.8||983.7||0
1625222720000|2021-07-02 10:45:20|983.9|983.4|984.2|983.7|984.3|983.7|983.9|983.4|407
1625222730000|2021-07-02 10:45:30|984.3|983.8|984.5|983.9|984.5|983.9|984.3|983.8|100
1625222740000|2021-07-02 10:45:40|984.4|983.8|984.2|983.7|984.4|983.8|984.2|983.7|247
1625222750000|2021-07-02 10:45:50|984.1|983.5|983.9|983.4|984.1|983.5|983.8|983.4|239
1625222760000|2021-07-02 10:46:00||983.3||983.4||983.4||983.3|0
1625222780000|2021-07-02 10:46:20||983.3||983.3||983.3||983.3|0
1625222800000|2021-07-02 10:46:40|984|983.4|984|983.5|984|983.5|984|983.4|0
1625222820000|2021-07-02 10:47:00||983.6||983.6||983.6||983.6|0
1625222830000|2021-07-02 10:47:10|984.1|983.7|984.6|984|984.6|984.2|984.1|983.7|487
1625222840000|2021-07-02 10:47:20|984.4|983.8|984.3|983.7|984.4|983.8|983.8|983.6|452
1625222850000|2021-07-02 10:47:30||983.6||983.6||983.6||983.6|0
1625222860000|2021-07-02 10:47:40||984||984||984||984|0
1625222870000|2021-07-02 10:47:50|984.2|983.7|983.9|983.4|984.2|983.7|983.9|983.4|4
1625222910000|2021-07-02 10:48:30|983.8|983.3|983.9|983.4|983.9|983.4|983.8|983.3|0
1625222930000|2021-07-02 10:48:50||983.5||983.5||983.5||983.5|0
1625222940000|2021-07-02 10:49:00|983.8|983.3|983.7|983.3|983.8|983.3|983.7|983.3|91
1625222950000|2021-07-02 10:49:10|983.2|983.1|983|982.5|983.2|983.1|983|982.5|3192
1625222970000|2021-07-02 10:49:30|982.5|982.4|982.8|982.4|983|982.5|982.5|982.1|1500
1625223000000|2021-07-02 10:50:00|982.7|982.3|982.8|982.4|982.8|982.4|982.7|982.3|0
1625223020000|2021-07-02 10:50:20|982.7|982.3|982.8|982.4|982.8|982.6|982.7|982.3|100
1625223030000|2021-07-02 10:50:30|982.7|982.3|982.7|982.3|982.7|982.3|982.7|982.3|0
1625223040000|2021-07-02 10:50:40|982.8|982.4|982.8|982.4|982.8|982.5|982.8|982.4|0
1625223050000|2021-07-02 10:50:50|982.7|982.5|982.7|982.4|982.7|982.5|982.7|982.4|0
1625223060000|2021-07-02 10:51:00||982.5||982.5||982.5||982.5|0
1625223080000|2021-07-02 10:51:20|982.8|982.6|983.2|982.9|983.2|982.9|982.8|982.6|329
1625223090000|2021-07-02 10:51:30|983.1||983.2||983.2||983||45
1625223110000|2021-07-02 10:51:50|983.3|983|983.6|983.3|983.7|983.3|983.3|983|8258
1625223120000|2021-07-02 10:52:00|983.5|983.1|983.6|983|983.6|983.1|983.3|983|348
1625223130000|2021-07-02 10:52:10||983.1||983.2||983.2||983.1|0
1625223140000|2021-07-02 10:52:20|984|983.3|984.4|984|984.5|984|984|983.3|4039
1625223150000|2021-07-02 10:52:30||983.9||983.9||983.9||983.9|0
1625223170000|2021-07-02 10:52:50||984||984||984||984|0
1625223180000|2021-07-02 10:53:00|984.5|984.1|984.9|984.5|985|984.5|984.5|984.1|0
1625223190000|2021-07-02 10:53:10|984.5|984.4|985|984.6|985|984.6|984.5|984.4|1400
1625223200000|2021-07-02 10:53:20|985.2|984.7|985.4|984.9|985.5|984.9|985.2|984.7|700
1625223210000|2021-07-02 10:53:30|985.3|984.8|985.4|984.8|985.4|984.8|985.3|984.7|500
1625223220000|2021-07-02 10:53:40||984.7||984.7||984.7||984.7|0
1625223230000|2021-07-02 10:53:50|985.2||985.2||985.2||985.2||0
1625223240000|2021-07-02 10:54:00|985.1|984.6|984.8|984.3|985.1|984.6|984.8|984.3|509
1625223260000|2021-07-02 10:54:20|984.7|984.2|984.7|984.1|984.7|984.2|984.7|984.1|0
1625223270000|2021-07-02 10:54:30|984.8|984.4|984.6|984.1|984.8|984.4|984.6|984.1|280
1625223280000|2021-07-02 10:54:40|984.5|984|984.5|983.9|984.5|984|984.5|983.9|0
1625223300000|2021-07-02 10:55:00||984||984.1||984.1||984|0
1625223310000|2021-07-02 10:55:10|984.6|984.2|984.8|984.4|984.8|984.5|984.6|984.2|308
1625223320000|2021-07-02 10:55:20||984.3||984.6||984.6||984.3|0
1625223330000|2021-07-02 10:55:30|985.1|984.7|985.3|984.8|985.4|984.8|985.1|984.7|800
1625223340000|2021-07-02 10:55:40|985.4|984.7|985.4|984.8|985.4|984.8|985.4|984.7|0
1625223350000|2021-07-02 10:55:50|985.3|984.7|985.3|984.8|985.3|984.8|985.3|984.7|0
1625223360000|2021-07-02 10:56:00|985.4|984.9|985.4|985|985.4|985|985.4|984.9|0
1625223380000|2021-07-02 10:56:20|985.5|985.1|985.8|985.3|985.9|985.3|985.5|985.1|0
1625223390000|2021-07-02 10:56:30|985.7|985.2|985.7|985.2|985.7|985.2|985.7|985.2|0
1625223430000|2021-07-02 10:57:10|985.6|985.1|985.6|985.1|985.6|985.1|985.3|985|826
1625223470000|2021-07-02 10:57:50||985.2||985.2||985.2||985.2|0
1625223490000|2021-07-02 10:58:10|985.5||985.5||985.5||985.5||0
1625223500000|2021-07-02 10:58:20|985.4||985.4||985.4||985.4||0
1625223510000|2021-07-02 10:58:30|985.5|985.3|986|985.6|986.1|985.6|985.5|985.3|785
1625223520000|2021-07-02 10:58:40|986.1|985.7|985.8|985.4|986.1|985.7|985.8|985.4|1318
1625223530000|2021-07-02 10:58:50||985.3||985.1||985.3||985.1|0
1625223550000|2021-07-02 10:59:10||985.3||985.4||985.4||985.3|0
1625223560000|2021-07-02 10:59:20|985.7|985.5|985.8|985.4|985.8|985.5|985.7|985.1|79
1625223570000|2021-07-02 10:59:30|985.7|985.5|985.8|985.5|985.8|985.5|985.7|985.3|592
1625223590000|2021-07-02 10:59:50|985.7|985.3|985.6|985.1|985.7|985.3|985.6|985.1|203
1625223730000|2021-07-02 11:02:10|985.3|984.9|985.7|985.2|985.8|985.2|985.3|984.9|1066
1625223740000|2021-07-02 11:02:20||985.1||985.1||985.1||985.1|0
1625223750000|2021-07-02 11:02:30||985||985||985||985|0
1625223780000|2021-07-02 11:03:00|985.6|985.1|985.9|985.5|986.3|985.7|985.6|985.1|1395
1625223800000|2021-07-02 11:03:20|985.8|985.3|985.6|985.3|985.8|985.3|985.6|985.1|130
1625223810000|2021-07-02 11:03:30|985.7||985.7||985.7||985.7||0
1625223820000|2021-07-02 11:03:40|985.6|985.1|985.5|985.1|985.6|985.1|985.3|984.9|580
1625223840000|2021-07-02 11:04:00|985.4|985|985.4|985|985.5|985.1|985.4|985|0
1625223850000|2021-07-02 11:04:10||985.1||985.1||985.1||985.1|0
1625223870000|2021-07-02 11:04:30||985||985||985||985|0
1625223880000|2021-07-02 11:04:40|985.3||985.3||985.3||985.3||0
1625223890000|2021-07-02 11:04:50||984.9||984.9||984.9||984.9|0
1625223900000|2021-07-02 11:05:00|985.2|984.8|985.1|984.6|985.3|984.8|985.1|984.4|878
1625223920000|2021-07-02 11:05:20||984.4||984.4||984.4||984.4|0
1625223930000|2021-07-02 11:05:30|985|984.5|985|984.5|985|984.5|985|984.5|0
1625223950000|2021-07-02 11:05:50||984.4||984.4||984.4||984.2|0
1625224030000|2021-07-02 11:07:10||984.5||984.4||984.5||984.4|0
1625224050000|2021-07-02 11:07:30||984.5||984.5||984.5||984.5|0
1625224060000|2021-07-02 11:07:40||984.6||984.6||984.6||984.6|0
1625224140000|2021-07-02 11:09:00|984.9|984.4|984.7|984.4|984.9|984.4|984.7|984.4|183
1625224150000|2021-07-02 11:09:10|984.6|984.2|984.4|983.8|984.6|984.2|984.3|983.8|463
1625224170000|2021-07-02 11:09:30|984.3||984.2||984.3||984.2||0
1625224180000|2021-07-02 11:09:40|984.3|983.9|984.3|983.9|984.3|983.9|984.3|983.9|0
1625224190000|2021-07-02 11:09:50|984.2|984|984.5|984.1|984.7|984.1|984.2|983.9|696
1625224200000|2021-07-02 11:10:00|984.4|984|984.4|983.9|984.4|984|984.4|983.9|0
1625224230000|2021-07-02 11:10:30||984||984.1||984.2||984|0
1625224240000|2021-07-02 11:10:40|984.3|984|984.3|984|984.3|984|984.3|983.9|0
1625224250000|2021-07-02 11:10:50|984.4||984.4||984.4||984.4||0
1625224260000|2021-07-02 11:11:00|984.2|983.8|983.9|983.7|984.3|983.8|983.9|983.7|934
1625224270000|2021-07-02 11:11:10|984|983.8|983.5|983.1|984.2|983.9|983.5|983|2131
1625224280000|2021-07-02 11:11:20||983.2||983.1||983.2||983.1|0
1625224300000|2021-07-02 11:11:40|983.6|983.5|983.4|983.1|983.8|983.5|983.4|983.1|5000
1625224310000|2021-07-02 11:11:50|983.3|982.9|983|982.5|983.3|982.9|983|982.4|203
1625224320000|2021-07-02 11:12:00|982.9|982.4|982.8|982.3|982.9|982.4|982.8|982.2|0
1625224330000|2021-07-02 11:12:10||982.2||982.2||982.2||982|0
1625224360000|2021-07-02 11:12:40|982.7|982.3|982.9|982.3|982.9|982.4|982.7|982.3|1000
1625224370000|2021-07-02 11:12:50|982.7|982.2|982.4|982.2|982.9|982.5|982.4|982.2|95
1625224380000|2021-07-02 11:13:00|982.7|982.3|982.7|982.2|982.9|982.4|982.7|982.2|2710
1625224390000|2021-07-02 11:13:10|982.9||982.9||982.9||982.9||0
1625224430000|2021-07-02 11:13:50|982.7||982.7||982.7||982.7||0
1625224450000|2021-07-02 11:14:10|||||||||25
1625224470000|2021-07-02 11:14:30|982.9|982.3|983.3|982.8|983.3|982.8|982.9|982.3|301
1625224480000|2021-07-02 11:14:40|983.4|982.9|983.7|983.2|983.7|983.2|983.4|982.9|0
1625224500000|2021-07-02 11:15:00|983.8|983.3|984|983.7|984|983.7|983.8|983.3|0
1625224510000|2021-07-02 11:15:10|984.1|983.8|984.7|984.3|984.8|984.3|984.1|983.8|15173
1625224520000|2021-07-02 11:15:20|984.6|984.1|984.7|984.2|984.7|984.2|984.5|984.1|261
1625224530000|2021-07-02 11:15:30||984.1||984.1||984.1||984.1|0
1625224540000|2021-07-02 11:15:40|984.6||984.5||984.6||984.5||0
1625224570000|2021-07-02 11:16:10|984.4|983.9|984.2|983.6|984.4|983.9|983.7|983.3|1616
1625224590000|2021-07-02 11:16:30|984.3||984.3||984.3||984.3||0
1625224610000|2021-07-02 11:16:50|984.5|983.7|984.7|984|984.7|984|984.5|983.7|0
1625224690000|2021-07-02 11:18:10|984.6|983.9|983.8|983.3|984.6|983.9|983.7|983.2|1482
1625224700000|2021-07-02 11:18:20|983.9|983.4|983.9|983.4|983.9|983.4|983.9|983.4|0
1625224710000|2021-07-02 11:18:30|984.1||984.1||984.1||984.1||500
1625224720000|2021-07-02 11:18:40|984.2|983.5|984.3|983.6|984.3|983.6|984.2|983.5|0
1625224730000|2021-07-02 11:18:50||983.7||983.9||983.9||983.7|0
1625224740000|2021-07-02 11:19:00|984.5||984.5||984.5||984.5||0
1625224750000|2021-07-02 11:19:10|984.7|984|985|984.6|985|984.6|984.7|984|210
1625224760000|2021-07-02 11:19:20|984.9|984.5|984.8|984.3|984.9|984.5|984.8|984.3|300
1625224770000|2021-07-02 11:19:30|984.7|984.1|984.4|983.9|984.7|984.1|984.4|983.9|317
1625224780000|2021-07-02 11:19:40|984.5|984|984.9|984.2|984.9|984.2|984.5|984|0
1625224790000|2021-07-02 11:19:50|984.8||984.8||984.8||984.8||0
1625224810000|2021-07-02 11:20:10|984.7|984.1|984.6|984.1|984.7|984.1|984.6|984|0
1625224820000|2021-07-02 11:20:20|984.5|983.9|984.3|983.7|984.5|983.9|984.1|983.7|56
1625224830000|2021-07-02 11:20:30|984.2|983.6|984.2|983.6|984.2|983.6|984.2|983.6|0
1625224840000|2021-07-02 11:20:40|984.1|983.5|984|983.5|984.1|983.5|984|983.4|0
1625224850000|2021-07-02 11:20:50|984.1|983.6|984|983.5|984.1|983.6|984|983.5|0
1625224890000|2021-07-02 11:21:30|983.9|983.4|983.5|983|983.9|983.4|983.5|982.8|1225
1625224910000|2021-07-02 11:21:50||983.1||983.1||983.1||983.1|0
1625224920000|2021-07-02 11:22:00||983||983||983||983|0
1625224930000|2021-07-02 11:22:10||983.1||983.1||983.1||983.1|0
1625224950000|2021-07-02 11:22:30|983.4|983|983.2|982.8|983.4|983.1|983.2|982.7|135
1625224960000|2021-07-02 11:22:40|983.3||983.3||983.3||983.3||0
1625225010000|2021-07-02 11:23:30|983.4|983|983.3|983|983.7|983.2|983.3|983|2325
1625225020000|2021-07-02 11:23:40|983.4|983.1|983.7|983.1|983.7|983.1|983.2|983.1|2500
1625225030000|2021-07-02 11:23:50|983.6|983.5|983.7|983.1|983.7|983.5|983.6|983.1|2
1625225040000|2021-07-02 11:24:00|983.6|983.2|983.6|983.2|983.6|983.2|983.6|983.2|0
1625225050000|2021-07-02 11:24:10|983.7||983.7||983.7||983.7||0
1625225080000|2021-07-02 11:24:40|983.6||983.6||983.6||983.6||0
1625225100000|2021-07-02 11:25:00|983.5|983.1|983.4|983|983.5|983.1|983.4|983|89
1625225130000|2021-07-02 11:25:30|983.3|982.7|982.8|982.5|983.3|982.7|982.8|982.2|2666
1625225140000|2021-07-02 11:25:40|982.7|982.6|982.8|982.5|982.8|982.6|982.7|982.5|803
1625225150000|2021-07-02 11:25:50||982.6||982.6||982.6||982.6|0
1625225170000|2021-07-02 11:26:10|982.9|982.7|982.8|982.5|982.9|982.8|982.8|982.5|1084
1625225180000|2021-07-02 11:26:20|983|982.6|983.2|982.8|983.2|982.8|983|982.6|17
1625225190000|2021-07-02 11:26:30|983.1|982.7|983|982.5|983.1|982.7|983|982.5|0
1625225200000|2021-07-02 11:26:40|983.1|982.6|983.2|982.6|983.2|982.6|983.1|982.6|0
1625225210000|2021-07-02 11:26:50||982.8||982.8||982.8||982.8|0
1625225230000|2021-07-02 11:27:10|983.1||983||983.1||983||0
1625225240000|2021-07-02 11:27:20|982.9|982.6|982.8|982.6|982.9|982.6|982.8|982.6|55
1625225250000|2021-07-02 11:27:30|982.7|982.5|982.6|982.2|982.8|982.6|982.6|982.2|2989
1625225260000|2021-07-02 11:27:40|982.5|982.1|982.8|982.3|982.9|982.3|982.3|982|558
1625225280000|2021-07-02 11:28:00|982.7|982.4|982.7|982.4|982.7|982.4|982.7|982.4|0
1625225310000|2021-07-02 11:28:30|982.8|982.5|983|982.6|983|982.7|982.8|982.5|580
1625225330000|2021-07-02 11:28:50||982.7||982.7||982.7||982.7|0
1625225340000|2021-07-02 11:29:00|983.2|982.8|983.2|982.7|983.2|982.8|983.2|982.7|0
1625225360000|2021-07-02 11:29:20|983.3|982.8|983.5|983|983.5|983|983.3|982.8|0
1625225380000|2021-07-02 11:29:40|983.4||983.3||983.4||983.3||0
1625225400000|2021-07-02 11:30:00||982.9||982.9||983||982.9|0
1625225410000|2021-07-02 11:30:10|983.4|983|983.6|983.3|983.8|983.5|983.4|983|996
1625225420000|2021-07-02 11:30:20|983.8|983.4|983.8|983.4|983.8|983.4|983.8|983.4|0
1625225430000|2021-07-02 11:30:30||983.5||983.4||983.5||983.4|80
1625225440000|2021-07-02 11:30:40|984||983.9||984.1||983.9||0
1625225460000|2021-07-02 11:31:00|984.1||984.1||984.1||984.1||0
1625225470000|2021-07-02 11:31:10|984.2|983.5|984.1|983.6|984.2|983.6|984.1|983.5|265
1625225480000|2021-07-02 11:31:20||983.8||983.8||983.8||983.8|0
1625225490000|2021-07-02 11:31:30|984|983.6|983.5|983.1|984|983.6|983.5|983.1|496
1625225500000|2021-07-02 11:31:40||983||983.1||983.1||983|0
1625225510000|2021-07-02 11:31:50||983||983||983||983|0
1625225530000|2021-07-02 11:32:10|983.4|982.9|983.1|982.8|983.4|982.9|983.1|982.8|134
1625225550000|2021-07-02 11:32:30|983|982.7|982.9|982.7|983|982.7|982.9|982.7|349
1625225560000|2021-07-02 11:32:40|982.8|982.5|982.9|982.6|982.9|982.6|982.8|982.5|208
1625225570000|2021-07-02 11:32:50|983|982.7|983|982.6|983|982.8|983|982.6|578
1625225580000|2021-07-02 11:33:00|982.9|982.5|982.9|982.6|982.9|982.6|982.9|982.5|0
1625225590000|2021-07-02 11:33:10||982.5||982.5||982.5||982.5|0
1625225600000|2021-07-02 11:33:20|982.8|982.6|982.8|982.5|983|982.6|982.8|982.5|263
1625225640000|2021-07-02 11:34:00|982.7|982.6|983|982.7|983|982.7|982.7|982.5|616
1625225660000|2021-07-02 11:34:20|982.9|982.6|983|982.6|983|982.7|982.6|982.5|1202
1625225710000|2021-07-02 11:35:10|982.9|982.5|982.9|982.5|982.9|982.5|982.9|982.5|0
1625225730000|2021-07-02 11:35:30|983|982.6|983.7|983.1|983.7|983.1|983|982.6|175
1625225750000|2021-07-02 11:35:50||983.2||983.2||983.2||983.2|0
1625225780000|2021-07-02 11:36:20|983.6||983.6||983.6||983.6||520
1625225800000|2021-07-02 11:36:40|983.5|983|983.2|982.6|983.5|983|983.2|982.6|1220
1625225820000|2021-07-02 11:37:00|983.1|982.5|983.1|982.5|983.1|982.5|983.1|982.5|0
1625225860000|2021-07-02 11:37:40||982.6||982.6||982.6||982.6|0
1625225890000|2021-07-02 11:38:10||982.5||982.5||982.5||982.5|0
1625225920000|2021-07-02 11:38:40||982.6||982.6||982.6||982.6|0
1625225980000|2021-07-02 11:39:40|||||||||100
1625226020000|2021-07-02 11:40:20|983|982.5|983|982.6|983|982.6|983|982.5|0
1625226030000|2021-07-02 11:40:30|982.9|982.5|983|982.6|983.1|982.8|982.6|982.5|2216
1625226040000|2021-07-02 11:40:40|982.9|982.7|983.1|982.7|983.1|982.7|982.9|982.7|0
1625226050000|2021-07-02 11:40:50|983.3|982.8|983.1|982.9|983.3|983|983.1|982.8|400
1625226060000|2021-07-02 11:41:00||982.8||982.8||982.8||982.8|0
1625226090000|2021-07-02 11:41:30|983|982.7|983.1|982.6|983.1|982.7|983|982.6|233
1625226100000|2021-07-02 11:41:40||982.7||982.8||982.8||982.7|0
1625226120000|2021-07-02 11:42:00|983||983||983.1||983||0
1625226130000|2021-07-02 11:42:10|983.1||983.1||983.1||983.1||0
1625226150000|2021-07-02 11:42:30||982.9||982.9||982.9||982.9|0
1625226160000|2021-07-02 11:42:40|983|982.8|983|982.6|983|982.8|983|982.6|0
1625226170000|2021-07-02 11:42:50|982.9|982.7|983|982.7|983|982.7|982.9|982.7|0
1625226200000|2021-07-02 11:43:20|982.9|982.6|982.7|982.5|982.9|982.6|982.7|982.5|814
1625226210000|2021-07-02 11:43:30|||||||||4
1625226220000|2021-07-02 11:43:40|982.8||982.8||982.8||982.8||0
1625226230000|2021-07-02 11:43:50|982.9|982.6|982.7|982.5|982.9|982.6|982.6|982.5|500
1625226240000|2021-07-02 11:44:00|982.6|982.3|982.3|982|982.8|982.3|982.3|982|1000
1625226250000|2021-07-02 11:44:10|982.2|981.8|982|981.6|982.2|981.8|982|981.5|70
1625226270000|2021-07-02 11:44:30|981.9|981.4|981.9|981.6|981.9|981.6|981.9|981.4|0
1625226280000|2021-07-02 11:44:40|982|981.7|982.1|981.7|982.4|982.1|982|981.7|857
1625226290000|2021-07-02 11:44:50|982.3|982.2|982.3|981.9|982.4|982.2|982.2|981.7|5000
1625226300000|2021-07-02 11:45:00|982.5|982.3|982.5|982.2|982.6|982.3|982.3|981.9|3000
1625226310000|2021-07-02 11:45:10|982.2|982.1|982.5|982.2|982.5|982.2|982.2|981.8|420
1625226320000|2021-07-02 11:45:20|982.7|982.3|982.8|982.5|982.9|982.5|982.7|982.3|301
1625226330000|2021-07-02 11:45:30|982.9|982.6|983|982.6|983|982.7|982.9|982.6|0
1625226340000|2021-07-02 11:45:40|983.1|982.7|983|982.7|983.1|982.7|983|982.7|0
1625226350000|2021-07-02 11:45:50|983.1|982.8|983|982.6|983.1|982.8|983|982.6|90
1625226370000|2021-07-02 11:46:10|982.9|982.5|982.6|982.2|982.9|982.5|982.6|982.2|636
1625226420000|2021-07-02 11:47:00|982.5|982.1|982.4|982|982.5|982.1|982.4|981.9|66
1625226430000|2021-07-02 11:47:10|982.5|982.1|982.6|982.1|982.6|982.1|982.5|982.1|0
1625226480000|2021-07-02 11:48:00|982.5|982|982.3|982|982.5|982|982.3|982|397
1625226490000|2021-07-02 11:48:10|982.4||982.4||982.4||982.4||0
1625226500000|2021-07-02 11:48:20|982.3||982.3||982.3||982.3||0
1625226540000|2021-07-02 11:49:00||982.1||982.1||982.1||982.1|0
1625226560000|2021-07-02 11:49:20|982.2|982|982.2|981.8|982.3|982|982.2|981.8|0
1625226570000|2021-07-02 11:49:30|982.3|981.9|982.3|982.1|982.3|982.1|982.3|981.9|0
1625226580000|2021-07-02 11:49:40||982||982||982||982|0
1625226590000|2021-07-02 11:49:50|982.2|981.8|982.1|981.8|982.2|981.8|982|981.8|315
1625226600000|2021-07-02 11:50:00|982|981.7|982.1|981.7|982.1|981.7|982|981.7|323
1625226610000|2021-07-02 11:50:10|982.2|981.8|982.1|981.9|982.2|981.9|982.1|981.8|363
1625226620000|2021-07-02 11:50:20||981.8||981.7||981.8||981.7|0
1625226700000|2021-07-02 11:51:40|982.2|981.8|982.3|982|982.3|982|982.2|981.8|438
1625226710000|2021-07-02 11:51:50|982.5|982.1|982.5|982.2|982.6|982.3|982.5|982.1|87
1625226720000|2021-07-02 11:52:00|982.4|982.1|982.4|982.1|982.4|982.1|982.4|982.1|255
1625226740000|2021-07-02 11:52:20|982.3|982|982.4|982|982.4|982.1|982.3|982|217
1625226750000|2021-07-02 11:52:30|982.3||982.3||982.3||982.3||0
1625226760000|2021-07-02 11:52:40|982.2|981.9|982.1|981.9|982.2|981.9|982.1|981.9|104
1625226770000|2021-07-02 11:52:50|982.2|982|982.1|982|982.2|982|982.1|982|0
1625226780000|2021-07-02 11:53:00|982.2|981.9|982|981.6|982.2|981.9|982|981.6|430
1625226790000|2021-07-02 11:53:10||981.7||981.7||981.7||981.7|0
1625226800000|2021-07-02 11:53:20|981.9|981.8|981.6|981.1|982|981.8|981.6|981|333
1625226810000|2021-07-02 11:53:30|981.5||981.5||981.5||981.5||0
1625226820000|2021-07-02 11:53:40|981.4|981|981.4|981.1|981.4|981.1|981.4|981|500
1625226840000|2021-07-02 11:54:00|981.3|981|981.1|980.9|981.3|981|981.1|980.9|372
1625226850000|2021-07-02 11:54:10|981.2|980.7|981.1|980.7|981.2|980.7|980.9|980.4|288
1625226860000|2021-07-02 11:54:20||980.8||980.9||980.9||980.8|0
1625226870000|2021-07-02 11:54:30|981.2|981|981.2|981.1|981.2|981.1|981.2|981|394
1625226880000|2021-07-02 11:54:40||981||981.1||981.1||981|0
1625226890000|2021-07-02 11:54:50|981.5|981.2|981.6|981.2|981.6|981.2|981.5|981.2|69
1625226910000|2021-07-02 11:55:10|981.7|981.3|981.9|981.4|981.9|981.5|981.7|981.3|0
1625226920000|2021-07-02 11:55:20||981.5||981.5||981.5||981.5|0
1625226950000|2021-07-02 11:55:50|982.1|981.6|982.2|981.8|982.2|981.8|982|981.5|0
1625226960000|2021-07-02 11:56:00|982.1|981.9|982.6|982.3|982.7|982.3|982.1|981.9|748
1625226970000|2021-07-02 11:56:10|982.5|982.1|982.4|982|982.5|982.2|982.2|982|332
1625226980000|2021-07-02 11:56:20|982.3|981.9|982.2|981.9|982.3|981.9|982.2|981.8|0
1625226990000|2021-07-02 11:56:30||981.7||981.9||981.9||981.7|0
1625227010000|2021-07-02 11:56:50|982.1|981.7|982|981.7|982.1|981.7|982|981.7|91
1625227020000|2021-07-02 11:57:00|981.9|981.5|982.3|981.9|982.4|982|981.8|981.4|973
1625227030000|2021-07-02 11:57:10|982.4|982|982.4|982|982.4|982|982.4|982|0
1625227050000|2021-07-02 11:57:30||982.1||982.1||982.1||982.1|0
1625227080000|2021-07-02 11:58:00|982.3|981.9|982.2|981.8|982.3|981.9|982.1|981.7|260
1625227100000|2021-07-02 11:58:20|982.1|981.6|981.9|981.2|982.1|981.6|981.9|981.2|458
1625227110000|2021-07-02 11:58:30|981.7|981.3|981.5|981.2|981.7|981.3|981.5|981.1|1194
1625227120000|2021-07-02 11:58:40|981.7|981.3|981.8|981.5|981.9|981.5|981.7|981.3|289
1625227130000|2021-07-02 11:58:50|981.7|981.4|981.7|981.5|981.7|981.5|981.6|981.3|139
1625227170000|2021-07-02 11:59:30|981.8|981.3|981.8|981.4|982.1|981.4|981.6|981.3|4165
1625227190000|2021-07-02 11:59:50|982.1|981.5|982.3|981.9|982.4|982|982.1|981.5|46
1625227200000|2021-07-02 12:00:00|982.2|981.8|982.3|981.8|982.3|981.8|982.1|981.7|0
1625227210000|2021-07-02 12:00:10||981.9||981.9||981.9||981.9|0
1625227240000|2021-07-02 12:00:40|982.2||982.2||982.2||982.1||0
1625227270000|2021-07-02 12:01:10|982.1|981.7|982|981.7|982.1|981.7|982|981.7|61
1625227290000|2021-07-02 12:01:30|982.1|981.8|982.3|982|982.3|982.1|982.1|981.8|473
1625227310000|2021-07-02 12:01:50|982.2||982.3||982.3||982.2||0
1625227350000|2021-07-02 12:02:30|982.2|981.9|982.2|981.8|982.2|981.9|982|981.8|430
1625227370000|2021-07-02 12:02:50|982.3||982||982.3||982||0
1625227400000|2021-07-02 12:03:20|982.2|981.9|982.3|981.9|982.4|981.9|982.2|981.9|709
1625227460000|2021-07-02 12:04:20|982.2|981.8|982.2|981.7|982.2|981.8|982.1|981.7|64
1625227480000|2021-07-02 12:04:40|982.3|981.8|982.3|981.8|982.3|981.8|982.3|981.8|0
1625227500000|2021-07-02 12:05:00|982.1|981.9|982.6|982.2|982.8|982.4|982.1|981.9|398
1625227510000|2021-07-02 12:05:10||982.1||982.1||982.1||982.1|0
1625227540000|2021-07-02 12:05:40|982.5|982|982.4|982|982.5|982.1|982.3|982|80
1625227620000|2021-07-02 12:07:00|982.3|981.8|982.3|981.8|982.3|981.8|982.1|981.6|444
1625227630000|2021-07-02 12:07:10|982.2||982.2||982.2||982.2||0
1625227640000|2021-07-02 12:07:20|982.1|981.7|982.1|981.8|982.1|981.8|982.1|981.7|0
1625227680000|2021-07-02 12:08:00||981.9||981.9||981.9||981.9|0
1625227720000|2021-07-02 12:08:40|982|981.7|981.8|981.4|982|981.7|981.7|981.3|886
1625227730000|2021-07-02 12:08:50|981.7|981.3|981.9|981.6|981.9|981.6|981.7|981.2|10
1625227740000|2021-07-02 12:09:00|981.8||981.8||981.8||981.8||0
1625227750000|2021-07-02 12:09:10|981.9||981.9||981.9||981.9||0
1625227780000|2021-07-02 12:09:40|982|981.7|982.6|982.1|982.6|982.1|982|981.7|674
1625227790000|2021-07-02 12:09:50||982.2||982.2||982.2||982.2|0
1625227810000|2021-07-02 12:10:10|982.7|982.3|982.7|982.3|982.7|982.3|982.7|982.3|0
1625227820000|2021-07-02 12:10:20|982.6|982.2|982.6|982.2|982.7|982.3|982.6|982.2|0
1625227830000|2021-07-02 12:10:30|982.5||982.5||982.5||982.5||0
1625227840000|2021-07-02 12:10:40|982.4|982.1|982.3|982|982.4|982.1|982.2|981.9|395
1625227850000|2021-07-02 12:10:50|982.4|981.9|982.4|982|982.4|982|982.4|981.9|500
1625227860000|2021-07-02 12:11:00|982.3|981.9|982.3|982|982.3|982|982.3|981.9|0
1625227870000|2021-07-02 12:11:10|982|981.8|982|981.7|982|981.8|982|981.7|59
1625227880000|2021-07-02 12:11:20||981.6||981.7||981.7||981.6|0
1625227900000|2021-07-02 12:11:40||981.8||981.8||981.8||981.8|0
1625227910000|2021-07-02 12:11:50|981.9|981.6|981.9|981.7|981.9|981.7|981.9|981.5|78
1625227940000|2021-07-02 12:12:20|981.8|981.5|981.8|981.5|981.9|981.5|981.7|981.3|191
1625227950000|2021-07-02 12:12:30|981.9|981.6|981.9|981.6|981.9|981.6|981.9|981.5|910
1625227990000|2021-07-02 12:13:10|981.8|981.4|981.8|981.3|981.8|981.4|981.8|981.3|403
1625228000000|2021-07-02 12:13:20||981.4||981.4||981.4||981.4|0
1625228020000|2021-07-02 12:13:40|981.7|981.2|981.5|981.2|981.7|981.2|981.5|981.2|191
1625228030000|2021-07-02 12:13:50||981.1||981.2||981.2||981.1|461
1625228040000|2021-07-02 12:14:00|981.7|981.3|981.7|981.4|981.8|981.4|981.7|981.3|632
1625228050000|2021-07-02 12:14:10||981.5||981.4||981.5||981.4|8
1625228070000|2021-07-02 12:14:30||981.5||981.5||981.5||981.5|0
1625228090000|2021-07-02 12:14:50|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.4|60
1625228100000|2021-07-02 12:15:00|981.5|981.3|981.4|981.3|981.5|981.3|981.4|981.3|417
1625228110000|2021-07-02 12:15:10|981.5|981.4|981.7|981.4|981.7|981.4|981.5|981.3|173
1625228120000|2021-07-02 12:15:20|981.8||981.7||981.8||981.7||0
1625228140000|2021-07-02 12:15:40|981.8|981.5|982|981.7|982|981.7|981.8|981.5|74
1625228150000|2021-07-02 12:15:50|982.2|981.8|982.5|982.1|982.5|982.2|982.2|981.8|61
1625228160000|2021-07-02 12:16:00|982.4|982|982.3|981.9|982.4|982|982.3|981.9|0
1625228170000|2021-07-02 12:16:10|982.4|982|982.3|982|982.4|982|982.3|982|0
1625228210000|2021-07-02 12:16:50|982.2|981.8|982.2|981.9|982.2|981.9|982.1|981.8|82
1625228220000|2021-07-02 12:17:00|982.5|982|982.5|981.9|982.5|982.1|982.5|981.9|385
1625228230000|2021-07-02 12:17:10||982||982||982||982|0
1625228240000|2021-07-02 12:17:20|982.6|982.1|982.6|982.1|982.7|982.1|982.6|982.1|0
1625228250000|2021-07-02 12:17:30|982.7|982.2|983|982.5|983|982.5|982.7|982.2|0
1625228260000|2021-07-02 12:17:40||982.6||982.6||982.6||982.6|0
1625228270000|2021-07-02 12:17:50|983.1|982.7|983.1|982.9|983.1|982.9|983.1|982.7|0
1625228290000|2021-07-02 12:18:10|983|982.7|983|982.7|983|982.7|983|982.7|112
1625228300000|2021-07-02 12:18:20|982.9|982.5|983|982.6|983.1|982.6|982.9|982.4|0
1625228350000|2021-07-02 12:19:10|982.9|982.4|982.8|982.4|982.9|982.4|982.8|982.4|67
1625228360000|2021-07-02 12:19:20|982.7|982.5|982.7|982.4|982.7|982.5|982.7|982.4|125
1625228390000|2021-07-02 12:19:50||982.5||982.5||982.5||982.5|0
1625228400000|2021-07-02 12:20:00|982.9|982.6|983|982.5|983.1|982.7|982.9|982.5|265
1625228410000|2021-07-02 12:20:10|982.9||982.8||982.9||982.8||0
1625228420000|2021-07-02 12:20:20|982.7|982.3|982.6|982.3|982.7|982.3|982.5|982.2|193
1625228430000|2021-07-02 12:20:30|982.7||982.7||982.7||982.7||0
1625228470000|2021-07-02 12:21:10|982.8|982.4|982.8|982.4|982.9|982.4|982.8|982.4|300
1625228480000|2021-07-02 12:21:20|982.9||982.9||982.9||982.9||0
1625228500000|2021-07-02 12:21:40|983||983||983||983||0
1625228520000|2021-07-02 12:22:00|982.9||982.9||982.9||982.9||0
1625228580000|2021-07-02 12:23:00||982.5||982.5||982.5||982.5|0
1625228600000|2021-07-02 12:23:20|982.8|982.4|982.7|982.4|982.8|982.4|982.7|982.4|453
1625228610000|2021-07-02 12:23:30|982.6||982.7||982.7||982.6||0
1625228630000|2021-07-02 12:23:50||982.5||982.5||982.5||982.5|0
1625228640000|2021-07-02 12:24:00||982.4||982.4||982.4||982.4|0
1625228690000|2021-07-02 12:24:50||982.5||982.5||982.5||982.5|0
1625228700000|2021-07-02 12:25:00|982.9|982.6|983.4|983|983.5|983|982.9|982.5|629
1625228710000|2021-07-02 12:25:10|983.5|983.1|983.6|983.2|983.7|983.2|983.5|983.1|0
1625228720000|2021-07-02 12:25:20|983.7||983.7||983.7||983.7||0
1625228730000|2021-07-02 12:25:30|983.8|983.3|983.8|983.5|984|983.6|983.6|983.3|558
1625228740000|2021-07-02 12:25:40|983.7|983.4|983.3|982.8|983.7|983.4|983.3|982.8|1649
1625228750000|2021-07-02 12:25:50|983.4||983.4||983.4||983.4||0
1625228760000|2021-07-02 12:26:00|983.5|982.9|983.8|983.2|983.8|983.2|983.5|982.9|0
1625228770000|2021-07-02 12:26:10|983.9|983.3|984|983.5|984|983.5|983.9|983.3|0
1625228810000|2021-07-02 12:26:50||983.6||983.6||983.6||983.6|0
1625228820000|2021-07-02 12:27:00|983.9||983.9||983.9||983.9||0
1625228830000|2021-07-02 12:27:10|984.1|983.7|984.2|983.8|984.2|983.8|984.1|983.7|463
1625228840000|2021-07-02 12:27:20||983.9||983.9||983.9||983.8|0
1625228850000|2021-07-02 12:27:30|984.1|983.8|984.1|983.8|984.1|983.8|984.1|983.8|118
1625228870000|2021-07-02 12:27:50|984.2||984.2||984.2||984.2||0
1625228880000|2021-07-02 12:28:00|984.1|983.9|983.7|983.4|984.1|983.9|983.7|983.3|1011
1625228890000|2021-07-02 12:28:10||983.3||983.3||983.3||983.3|0
1625228900000|2021-07-02 12:28:20|983.6|983.4|983.5|983.2|983.6|983.4|983.5|983.1|90
1625228930000|2021-07-02 12:28:50|983.7||983.7||983.7||983.7||0
1625228940000|2021-07-02 12:29:00|983.5||983.5||983.5||983.5||0
1625228950000|2021-07-02 12:29:10|983.4|983.1|983.4|983|983.4|983.1|983.4|983|66
1625228970000|2021-07-02 12:29:30|983.5|983.1|983.7|983.2|983.7|983.2|983.5|983.1|463
1625228980000|2021-07-02 12:29:40|983.5|983.1|983.7|983.2|983.7|983.2|983.4|983|250
1625228990000|2021-07-02 12:29:50|983.6|983|983.7|983.1|983.7|983.2|983.5|983|0
1625229000000|2021-07-02 12:30:00|983.5|983.2|984.6|983.7|985|984|983.5|983.2|1277
1625229010000|2021-07-02 12:30:10|984.7|983.8|984.8|983.9|984.9|983.9|984.7|983.8|0
1625229020000|2021-07-02 12:30:20|984.9||984.9||984.9||984.9||0
1625229030000|2021-07-02 12:30:30|985|984|985.4|984.6|985.5|984.6|985|984|6536
1625229040000|2021-07-02 12:30:40|||||||||95
1625229050000|2021-07-02 12:30:50|985.5|985|985.8|985.1|985.9|985.1|985.5|985|0
1625229070000|2021-07-02 12:31:10|986.1|985.3|986.4|985.8|986.4|985.8|986.1|985.3|354
1625229080000|2021-07-02 12:31:20|986.5|985.9|986.8|986.1|986.9|986.1|986.5|985.9|3496
1625229090000|2021-07-02 12:31:30|986.7||986.7||986.7||986.7||0
1625229100000|2021-07-02 12:31:40|986.6|985.9|986.6|986|986.6|986|986.6|985.8|462
1625229110000|2021-07-02 12:31:50|986.5|985.8|986.3|985.5|986.5|985.8|986.3|985.5|885
1625229120000|2021-07-02 12:32:00||985.6||985.6||985.6||985.6|0
1625229130000|2021-07-02 12:32:10|986.4|985.7|987.4|986.8|987.4|986.8|986.4|985.7|41613
1625229140000|2021-07-02 12:32:20|987.3|986.9|987|986.3|987.3|986.9|987|986.3|466
1625229150000|2021-07-02 12:32:30|986.8|986.2|986.8|986.5|986.8|986.6|986.7|986.1|120
1625229160000|2021-07-02 12:32:40|986.7|986.3|986.7|986.1|986.7|986.3|986.7|986.1|453
1625229170000|2021-07-02 12:32:50|986.6|986|986.4|985.9|986.6|986|986.3|985.8|976
1625229180000|2021-07-02 12:33:00|986.3|985.8|986.1|985.6|986.3|985.8|986.1|985.6|286
1625229190000|2021-07-02 12:33:10||985.5||985.4||985.5||985.4|0
1625229210000|2021-07-02 12:33:30|986|985.3|985.2|984.5|986|985.3|985.2|984.4|1765
1625229220000|2021-07-02 12:33:40||984.7||984.7||984.7||984.7|0
1625229240000|2021-07-02 12:34:00|985.1|984.5|984.8|984.2|985.1|984.5|984.8|984.1|400
1625229260000|2021-07-02 12:34:20|984.7|984.1|984.6|983.9|984.7|984.1|984.6|983.9|300
1625229270000|2021-07-02 12:34:30|984.7|983.8|984.5|983.8|984.7|983.8|984.5|983.7|1000
1625229280000|2021-07-02 12:34:40|984.7|983.9|985.2|984.7|985.3|984.7|984.5|983.9|898
1625229290000|2021-07-02 12:34:50|985.3|984.8|985.8|984.9|985.8|984.9|985.3|984.8|0
1625229300000|2021-07-02 12:35:00|985.7|985|986|985.4|986.1|985.4|985.7|985|0
1625229310000|2021-07-02 12:35:10||985.5||985.5||985.6||985.5|0
1625229320000|2021-07-02 12:35:20|985.9|985.3|985.7|984.9|986|985.4|985.4|984.8|1828
1625229330000|2021-07-02 12:35:30|985.6|985.1|985.6|985.1|985.6|985.1|985.6|985.1|0
1625229340000|2021-07-02 12:35:40|985.7|985.2|985.5|985.1|985.9|985.5|985.5|985.1|2306
1625229350000|2021-07-02 12:35:50|985.4|984.9|984.8|984.1|985.4|984.9|984.8|984.1|708
1625229360000|2021-07-02 12:36:00|984.7|984|984.8|984.2|984.8|984.2|984.6|983.7|0
1625229370000|2021-07-02 12:36:10||984.4||984.4||984.4||984.4|0
1625229380000|2021-07-02 12:36:20|985.1|984.5|984.5|984|985.1|984.5|984.4|983.9|967
1625229390000|2021-07-02 12:36:30|984.7|984.1|984.1|983.7|984.7|984.2|984.1|983.7|1912
1625229400000|2021-07-02 12:36:40|984|983.4|983.9|983.1|984|983.4|983.9|982.9|55
1625229410000|2021-07-02 12:36:50||982.9||983||983||982.9|0
1625229420000|2021-07-02 12:37:00|983.8||983.7||983.8||983.7||0
1625229450000|2021-07-02 12:37:30|983.6||983.5||983.6||983.5||0
1625229460000|2021-07-02 12:37:40|983.4|982.8|982.9|982.5|983.4|982.8|982.9|982.4|516
1625229470000|2021-07-02 12:37:50|983.1|982.6|983.3|982.8|983.3|982.9|983|982.6|88
1625229480000|2021-07-02 12:38:00|983.2||983.3||983.3||983.2||0
1625229490000|2021-07-02 12:38:10|983.5|982.9|983.9|983.3|984|983.3|983.5|982.9|471
1625229500000|2021-07-02 12:38:20|984||984.2||984.3||984||0
1625229520000|2021-07-02 12:38:40|984.4|983.4|984.8|984.3|984.9|984.3|984.4|983.4|158
1625229530000|2021-07-02 12:38:50|984.9|984.4|985|984.5|985.1|984.5|984.9|984.4|0
1625229540000|2021-07-02 12:39:00|984.9|984.4|984.8|984.3|984.9|984.4|984.8|984.3|250
1625229570000|2021-07-02 12:39:30|984.7|984.1|984.4|983.8|984.7|984.1|984.2|983.8|503
1625229580000|2021-07-02 12:39:40|984.6|983.9|985|984.4|985.1|984.4|984.6|983.9|0
1625229600000|2021-07-02 12:40:00|984.9|984.5|984.9|984.4|984.9|984.5|984.9|984.4|0
1625229650000|2021-07-02 12:40:50||984.5||984.5||984.5||984.5|0
1625229660000|2021-07-02 12:41:00|985.2|984.6|985.6|984.9|985.7|984.9|985.2|984.6|443
1625229670000|2021-07-02 12:41:10|985.8|985|986|985.6|986|985.6|985.8|985|0
1625229680000|2021-07-02 12:41:20|985.9|985.4|985.7|985.4|985.9|985.4|985.7|985.4|113
1625229690000|2021-07-02 12:41:30|985.6|985.3|985.7|985.1|985.8|985.3|985.5|985|515
1625229700000|2021-07-02 12:41:40|985.6|985|985.4|985|985.7|985|985.4|984.9|367
1625229710000|2021-07-02 12:41:50|985.5|984.9|985.6|985|985.7|985|985.5|984.9|0
1625229720000|2021-07-02 12:42:00|985.4|984.9|986.4|985.9|986.5|985.9|985.4|984.9|589
1625229740000|2021-07-02 12:42:20|986.5|986|986.4|986.2|986.7|986.2|986.4|986|0
1625229750000|2021-07-02 12:42:30|986.3|986.1|986.3|985.6|986.3|986.1|986.3|985.6|128
1625229760000|2021-07-02 12:42:40|986.4|985.5|986.1|985.5|986.4|985.8|986.1|985.5|2189
1625229770000|2021-07-02 12:42:50|986||985.7||986||985.7||0
1625229780000|2021-07-02 12:43:00|986|985.6|986.3|985.7|986.5|985.9|985.9|985.6|1461
1625229790000|2021-07-02 12:43:10|986.4|985.8|986.4|985.8|986.5|985.8|986.4|985.8|0
1625229800000|2021-07-02 12:43:20|986.5|985.7|986.2|985.6|986.6|985.8|986.2|985.6|0
1625229810000|2021-07-02 12:43:30|986.1|985.5|986.1|985.5|986.1|985.6|986.1|985.5|0
1625229830000|2021-07-02 12:43:50|986|985.3|985.7|985|986|985.3|985.7|985|380
1625229840000|2021-07-02 12:44:00|985.6|985.1|986.2|985.5|986.3|985.5|985.6|985.1|1263
1625229850000|2021-07-02 12:44:10|986.1|985.4|985.5|985|986.1|985.4|985.5|985|196
1625229860000|2021-07-02 12:44:20|985.6|984.9|985.7|985|985.8|985|985.6|984.9|0
1625229880000|2021-07-02 12:44:40|985.8||985.7||985.8||985.7||0
1625229900000|2021-07-02 12:45:00|985.4|984.9|985.3|984.7|985.4|984.9|985.3|984.7|0
1625229910000|2021-07-02 12:45:10|985.4|984.9|985.5|984.9|985.6|984.9|985.4|984.9|0
1625229920000|2021-07-02 12:45:20|985.6|985.1|985.6|985.1|985.7|985.1|985.6|985.1|0
1625229950000|2021-07-02 12:45:50|985.5|984.9|984.8|984.4|985.5|984.9|984.8|984.3|134
1625229960000|2021-07-02 12:46:00|985|984.5|985.3|984.8|985.5|984.8|985|984.5|702
1625229970000|2021-07-02 12:46:10|985.2|984.7|985|984.4|985.2|984.7|984.8|984.3|384
1625230000000|2021-07-02 12:46:40|984.9|984.5|984.6|983.9|984.9|984.5|984.6|983.9|192
1625230010000|2021-07-02 12:46:50|984.5||984.4||984.5||984.4||0
1625230020000|2021-07-02 12:47:00|984|983.7|984.4|983.8|984.4|983.8|983.9|983.6|1011
1625230040000|2021-07-02 12:47:20|984.3|983.6|984.2|983.4|984.3|983.6|984.1|983.3|92
1625230050000|2021-07-02 12:47:30|984.3|983.6|984.2|983.6|984.3|983.6|984.2|983.6|0
1625230060000|2021-07-02 12:47:40|984.1|983.4|983.9|983.3|984.1|983.4|983.9|983.2|288
1625230070000|2021-07-02 12:47:50|983.8|983.2|983.8|983.2|983.8|983.2|983.8|983.2|0
1625230080000|2021-07-02 12:48:00|983.7|983.3|983.6|982.9|983.7|983.3|983.6|982.9|84
1625230090000|2021-07-02 12:48:10|983.7|983|983.7|983|983.7|983|983.7|983|0
1625230100000|2021-07-02 12:48:20|983.6||983.6||983.6||983.6||0
1625230120000|2021-07-02 12:48:40||983.3||983.3||983.3||983.3|0
1625230130000|2021-07-02 12:48:50|983.8|983.4|983.9|983.4|983.9|983.4|983.8|983.4|0
1625230140000|2021-07-02 12:49:00|983.6||983.9||983.9||983.6||0
1625230150000|2021-07-02 12:49:10|983.8|983.3|983.5|983.3|983.8|983.3|983.5|983.3|51
1625230160000|2021-07-02 12:49:20|983.8||983.5||983.8||983.5||0
1625230170000|2021-07-02 12:49:30|983.4|983.1|983|982.7|983.4|983.1|982.9|982.6|568
1625230180000|2021-07-02 12:49:40|983.3|982.8|983.6|983|983.7|983|983.3|982.8|349
1625230190000|2021-07-02 12:49:50|983.7||983.7||983.7||983.7||0
1625230210000|2021-07-02 12:50:10|983.8|983.1|984.1|983.6|984.1|983.6|983.8|983.1|0
1625230220000|2021-07-02 12:50:20|984|983.5|983.4|982.9|984|983.5|983.4|982.8|390
1625230230000|2021-07-02 12:50:30|983.3|982.8|983.3|982.7|983.3|982.8|983.3|982.6|0
1625230250000|2021-07-02 12:50:50||982.6||982.6||982.6||982.5|0
1625230260000|2021-07-02 12:51:00|983.2|982.4|983.1|982.5|983.2|982.5|983.1|982.4|0
1625230270000|2021-07-02 12:51:10|983.2|982.6|983.2|982.6|983.2|982.7|983.2|982.6|0
1625230280000|2021-07-02 12:51:20|983.1|982.7|983.5|983|983.7|983|983.1|982.7|353
1625230300000|2021-07-02 12:51:40|983.7|983.1|983.8|983.3|983.9|983.3|983.7|983.1|120
1625230320000|2021-07-02 12:52:00|983.7|983.1|983.4|982.9|983.7|983.1|983.4|982.9|90
1625230330000|2021-07-02 12:52:10|983.5|983|983.6|983|983.7|983|983.5|983|0
1625230350000|2021-07-02 12:52:30||982.9||983||983||982.9|0
1625230360000|2021-07-02 12:52:40||983.1||983.1||983.1||983.1|200
1625230370000|2021-07-02 12:52:50||983||983||983||983|0
1625230400000|2021-07-02 12:53:20|983.5|982.9|983.2|982.8|983.5|982.9|983|982.4|522
1625230410000|2021-07-02 12:53:30|983.3||983.3||983.4||983.3||0
1625230440000|2021-07-02 12:54:00|983.2|982.6|982.7|982.2|983.2|982.6|982.5|982|791
1625230450000|2021-07-02 12:54:10|982|981.9|982.6|982.1|982.7|982.1|982|981.9|3750
1625230460000|2021-07-02 12:54:20|982.5||982.4||982.5||982.4||0
1625230470000|2021-07-02 12:54:30|982.5|982.2|982.2|981.7|982.7|982.2|982.1|981.4|293
1625230480000|2021-07-02 12:54:40|982.3|982|982.2|982|982.4|982|982.2|982|0
1625230490000|2021-07-02 12:54:50|982.5|982.1|982.8|982.3|982.9|982.3|982.5|982.1|349
1625230500000|2021-07-02 12:55:00|982.9|982.4|983.1|982.5|983.3|982.6|982.9|982.4|0
1625230510000|2021-07-02 12:55:10|982.9|982.4|982.7|982.3|982.9|982.4|982.7|982.3|0
1625230520000|2021-07-02 12:55:20|982.6|982.2|982.7|982.2|982.8|982.2|982.5|982.2|177
1625230560000|2021-07-02 12:56:00|982.6||982.6||982.6||982.6||0
1625230570000|2021-07-02 12:56:10|982.5|982|982|981.5|982.5|982|982|981.4|349
1625230580000|2021-07-02 12:56:20|981.9|981.4|981.9|981.4|981.9|981.4|981.9|981.2|0
1625230590000|2021-07-02 12:56:30|981.8||981.8||981.8||981.8||0
1625230610000|2021-07-02 12:56:50|981.9||981.7||981.9||981.7||0
1625230620000|2021-07-02 12:57:00|981.9|981.5|982|981.7|982|981.7|981.9|981.5|349
1625230650000|2021-07-02 12:57:30|982.2|981.8|982.6|982.1|982.7|982.1|982.2|981.8|14
1625230670000|2021-07-02 12:57:50|982.7|982.2|982.8|982.2|982.9|982.2|982.6|982.2|0
1625230690000|2021-07-02 12:58:10|982.7|982.1|982.4|981.8|982.7|982.1|982.4|981.8|0
1625230700000|2021-07-02 12:58:20||981.9||981.9||981.9||981.9|0
1625230710000|2021-07-02 12:58:30|982.5|982|982.6|982.2|982.7|982.2|982.5|982|0
1625230720000|2021-07-02 12:58:40|982.5|982|982.3|981.7|982.5|982|982.2|981.7|1608
1625230730000|2021-07-02 12:58:50||981.8||981.8||981.8||981.8|0
1625230740000|2021-07-02 12:59:00||981.7||981.7||981.7||981.6|0
1625230750000|2021-07-02 12:59:10||981.6||981.7||981.7||981.6|0
1625230770000|2021-07-02 12:59:30||981.8||981.9||981.9||981.8|0
1625230790000|2021-07-02 12:59:50|982.2|981.8|981.8|981.4|982.2|981.8|981.8|981.4|316
1625230800000|2021-07-02 13:00:00|982|981.5|982.2|981.8|982.2|981.8|982|981.5|1
1625230810000|2021-07-02 13:00:10|982.5|981.9|982.7|982.3|982.9|982.3|982.5|981.9|355
1625230820000|2021-07-02 13:00:20|982.6|982.2|982.7|982.2|982.9|982.2|982.6|982.2|50
1625230830000|2021-07-02 13:00:30|983|982.3|983.2|982.7|983.3|982.7|983|982.3|700
1625230840000|2021-07-02 13:00:40||982.6||982.7||982.7||982.6|0
1625230850000|2021-07-02 13:00:50|983.1||983.1||983.1||983.1||0
1625230860000|2021-07-02 13:01:00|983|982.6|982.6|982.1|983|982.7|982.6|982.1|696
1625230870000|2021-07-02 13:01:10||982.2||982.3||982.3||982.2|0
1625230890000|2021-07-02 13:01:30|982.5|982.1|982.5|982|982.5|982.1|982.3|981.9|84
1625230900000|2021-07-02 13:01:40|982.4|982.1|982.4|982.2|982.4|982.2|982.4|982.1|0
1625230920000|2021-07-02 13:02:00|982.3|982.1|982.4|982|982.4|982.1|982.2|981.9|318
1625230930000|2021-07-02 13:02:10||982.1||982.2||982.2||982.1|125
1625230940000|2021-07-02 13:02:20||982.1||982.1||982.1||982.1|0
1625230950000|2021-07-02 13:02:30||982||982.2||982.2||982|0
1625230980000|2021-07-02 13:03:00|982.3|982|982.3|982|982.3|982|982.3|981.9|193
1625230990000|2021-07-02 13:03:10||981.9||981.9||981.9||981.9|0
1625231000000|2021-07-02 13:03:20|982.2|981.7|981.8|981.3|982.2|981.7|981.8|981.2|360
1625231020000|2021-07-02 13:03:40|981.7|981.2|981.3|981|981.7|981.2|981.3|981|137
1625231030000|2021-07-02 13:03:50|981.4|981.1|981.4|981.2|981.4|981.2|981.4|981.1|1026
1625231040000|2021-07-02 13:04:00|981.6|981.3|981.8|981.4|981.8|981.4|981.6|981.3|1000
1625231050000|2021-07-02 13:04:10||981.5||981.4||981.5||981.4|0
1625231060000|2021-07-02 13:04:20|981.7|981.3|981.5|981.1|981.7|981.3|981.4|981|91
1625231070000|2021-07-02 13:04:30||981||981.1||981.1||981|0
1625231080000|2021-07-02 13:04:40|981.6|981.2|981.7|981.3|981.7|981.6|981.6|981.2|640
1625231090000|2021-07-02 13:04:50|981.6|981.4|981.6|981.1|981.6|981.4|981.6|981.1|0
1625231120000|2021-07-02 13:05:20|981.5|981|981.4|980.9|981.5|981|981.4|980.8|217
1625231150000|2021-07-02 13:05:50|981.3|980.8|981.3|980.9|981.3|980.9|981.3|980.8|0
1625231160000|2021-07-02 13:06:00|981.2|980.8|980.7|980.4|981.2|980.8|980.6|980.2|522
1625231170000|2021-07-02 13:06:10|980.6|980.2|980.6|980.1|980.6|980.2|980.4|980|203
1625231190000|2021-07-02 13:06:30||980||980.1||980.1||980|0
1625231200000|2021-07-02 13:06:40|980.7|980.2|980.7|980.2|980.7|980.2|980.7|980.2|1000
1625231270000|2021-07-02 13:07:50||980.1||980.4||980.4||980.1|0
1625231280000|2021-07-02 13:08:00|980.6|980.2|980.5|980.1|980.6|980.4|980.5|980.1|431
1625231310000|2021-07-02 13:08:30|980.4|980.2|980.5|980.2|980.5|980.2|980.4|980.2|0
1625231320000|2021-07-02 13:08:40|980.6|980.3|980.6|980.4|980.6|980.5|980.6|980.3|692
1625231330000|2021-07-02 13:08:50|980.5|980.3|980.5|980.3|980.5|980.3|980.5|980.1|0
1625231340000|2021-07-02 13:09:00|980.4|980.1|980.7|980.3|980.7|980.3|980.4|980.1|1050
1625231350000|2021-07-02 13:09:10|980.9|980.4|981.1|980.6|981.1|980.7|980.9|980.4|90
1625231370000|2021-07-02 13:09:30||980.5||980.5||980.5||980.5|0
1625231390000|2021-07-02 13:09:50||980.6||980.6||980.6||980.6|0
1625231400000|2021-07-02 13:10:00||980.5||980.5||980.5||980.5|0
1625231440000|2021-07-02 13:10:40|981|980.4|980.5|980.1|981|980.4|980.5|980.1|925
1625231480000|2021-07-02 13:11:20|980.7|980.2|981.1|980.6|981.1|980.6|980.7|980.2|619
1625231490000|2021-07-02 13:11:30|981.2|980.7|981.4|980.8|981.4|980.8|981.2|980.7|0
1625231500000|2021-07-02 13:11:40||980.7||980.9||980.9||980.7|0
1625231510000|2021-07-02 13:11:50|981.5|981|981.5|981.2|981.5|981.2|981.5|981|0
1625231530000|2021-07-02 13:12:10|981.7|981.3|982|981.6|982|981.6|981.7|981.3|69
1625231540000|2021-07-02 13:12:20|981.9|981.5|981.9|981.4|981.9|981.5|981.6|981.1|1677
1625231550000|2021-07-02 13:12:30|982|981.5|982.2|981.6|982.2|981.7|982|981.5|0
1625231560000|2021-07-02 13:12:40||981.7||981.7||981.7||981.7|0
1625231580000|2021-07-02 13:13:00|982.1|981.9|982.1|981.7|982.1|981.9|982|981.6|194
1625231590000|2021-07-02 13:13:10||981.6||981.6||981.6||981.6|0
1625231600000|2021-07-02 13:13:20||981.7||981.9||982||981.7|0
1625231610000|2021-07-02 13:13:30||982||981.9||982||981.9|282
1625231620000|2021-07-02 13:13:40|982.2|982|982.5|982.1|982.7|982.1|982.2|982|1967
1625231630000|2021-07-02 13:13:50||982||982||982||982|0
1625231650000|2021-07-02 13:14:10||982.1||982||982.1||982|0
1625231670000|2021-07-02 13:14:30|982.4|981.9|981.9|981.3|982.4|981.9|981.9|981.2|739
1625231680000|2021-07-02 13:14:40|981.3|981.2|981.7|981.1|981.7|981.2|981.3|981|15167
1625231700000|2021-07-02 13:15:00|981.6|981|981.6|981.1|981.6|981.1|981.6|981|0
1625231710000|2021-07-02 13:15:10|981.8|981.2|982.2|981.7|982.3|981.8|981.8|981.2|192
1625231720000|2021-07-02 13:15:20|982.3|981.8|982.6|982.1|982.7|982.2|982.3|981.8|240
1625231730000|2021-07-02 13:15:30|982.9|982.2|983|982.5|983.1|982.5|982.9|982.2|57
1625231740000|2021-07-02 13:15:40|983.1|982.6|983.4|982.7|983.5|982.7|983.1|982.6|0
1625231750000|2021-07-02 13:15:50|983.3||983.2||983.3||983.2||10
1625231770000|2021-07-02 13:16:10|983.1|982.6|983.1|982.7|983.1|982.7|983.1|982.6|0
1625231780000|2021-07-02 13:16:20|983|982.6|982.5|982.2|983|982.6|982.5|982.2|585
1625231790000|2021-07-02 13:16:30||982.3||982||982.3||982|0
1625231800000|2021-07-02 13:16:40|982.7|982.1|982.9|982.3|982.9|982.3|982.7|982.1|394
1625231810000|2021-07-02 13:16:50|983|982.4|983|982.4|983|982.4|983|982.4|0
1625231820000|2021-07-02 13:17:00|982.9|982.3|982.9|982.4|982.9|982.4|982.9|982.3|0
1625231830000|2021-07-02 13:17:10|982.8|982.3|982.8|982.3|982.8|982.4|982.8|982.3|0
1625231870000|2021-07-02 13:17:50|982.7|982.4|982.7|982.3|982.7|982.4|982.7|982.3|300
1625231880000|2021-07-02 13:18:00|982.6|982.2|982.4|982|982.6|982.2|982.2|982|895
1625231890000|2021-07-02 13:18:10|982.5|982.1|983|982.5|983.1|982.5|982.4|982|2530
1625231900000|2021-07-02 13:18:20|983.1|982.6|983.2|982.7|983.2|982.7|983.1|982.6|0
1625231920000|2021-07-02 13:18:40|983.4|982.8|983.8|983.3|983.9|983.3|983.4|982.8|113
1625231930000|2021-07-02 13:18:50|983.9|983.4|983.9|983.4|984|983.4|983.8|983.4|0
1625231940000|2021-07-02 13:19:00|983.7|983.3|983.2|982.7|983.7|983.3|983|982.7|500
1625231960000|2021-07-02 13:19:20||982.8||982.8||982.8||982.8|0
1625231970000|2021-07-02 13:19:30|983.5|982.9|983.6|983.1|983.6|983.1|983.5|982.9|508
1625231980000|2021-07-02 13:19:40||983||983||983||983|0
1625231990000|2021-07-02 13:19:50|983.5|982.9|983.5|982.8|983.5|982.9|983.5|982.8|0
1625232000000|2021-07-02 13:20:00|983.4|982.7|983.3|982.7|983.4|982.7|983.3|982.6|0
1625232010000|2021-07-02 13:20:10|983.4|982.8|983.4|982.8|983.4|982.8|983.4|982.8|0
1625232020000|2021-07-02 13:20:20|983.3||983.3||983.3||983.3||0
1625232030000|2021-07-02 13:20:30||982.7||982.8||982.8||982.7|0
1625232050000|2021-07-02 13:20:50|983.2|982.7|983.2|982.6|983.2|982.7|983.2|982.6|0
1625232060000|2021-07-02 13:21:00||982.7||982.8||982.8||982.7|0
1625232070000|2021-07-02 13:21:10|983.1|982.7|983.1|982.7|983.1|982.7|983.1|982.7|766
1625232080000|2021-07-02 13:21:20|983|982.6|983.6|983|983.6|983|982.8|982.6|1262
1625232090000|2021-07-02 13:21:30|983.5|982.9|983.2|982.8|983.5|982.9|983.2|982.8|0
1625232100000|2021-07-02 13:21:40|983.1|982.6|983.1|982.6|983.1|982.6|983.1|982.6|288
1625232110000|2021-07-02 13:21:50|983.2||983.2||983.2||983.2||0
1625232120000|2021-07-02 13:22:00|983.3|982.7|983.5|982.7|983.5|982.7|983.3|982.7|0
1625232140000|2021-07-02 13:22:20||982.8||982.8||982.8||982.8|0
1625232180000|2021-07-02 13:23:00||982.9||983||983||982.9|0
1625232190000|2021-07-02 13:23:10|983.4|983.1|983.4|982.8|983.4|983.3|983.3|982.8|564
1625232200000|2021-07-02 13:23:20||982.9||982.9||982.9||982.9|0
1625232220000|2021-07-02 13:23:40||983||983||983||983|0
1625232230000|2021-07-02 13:23:50||983.1||983.1||983.1||983.1|0
1625232250000|2021-07-02 13:24:10|983.3|983|983.3|982.8|983.4|983|983.3|982.7|583
1625232260000|2021-07-02 13:24:20|983.2|982.9|983.2|982.8|983.2|982.9|983.2|982.8|0
1625232290000|2021-07-02 13:24:50|983.1|982.6|983|982.6|983.1|982.6|982.9|982.6|1204
1625232300000|2021-07-02 13:25:00|982.9|982.4|982.9|982.5|983|982.6|982.4|982.1|746
1625232310000|2021-07-02 13:25:10||982.4||982.4||982.4||982.4|0
1625232320000|2021-07-02 13:25:20|982.7|982.3|982.7|982.3|982.7|982.3|982.6|982.2|0
1625232340000|2021-07-02 13:25:40|982.8|982.4|983|982.7|983|982.7|982.8|982.4|3455
1625232360000|2021-07-02 13:26:00|982.9||982.9||983||982.9||0
1625232370000|2021-07-02 13:26:10|983|982.8|983|982.7|983|982.9|983|982.4|394
1625232390000|2021-07-02 13:26:30|983.2|982.8|983.5|983.1|983.6|983.1|983.2|982.7|3479
1625232400000|2021-07-02 13:26:40|983.7|983.2|984|983.7|984|983.7|983.7|983.2|171
1625232410000|2021-07-02 13:26:50|983.9|983.6|984.6|984.1|984.6|984.1|983.8|983.6|879
1625232420000|2021-07-02 13:27:00|984.7|984.2|984.9|984.2|985|984.2|984.7|984.2|0
1625232440000|2021-07-02 13:27:20|985.1|984.3|985.5|984.8|985.6|984.8|985.1|984.3|0
1625232470000|2021-07-02 13:27:50|985.3||985.3||985.3||985.3||0
1625232480000|2021-07-02 13:28:00|985.5|985|985.8|985.4|985.9|985.4|985.5|985|433
1625232490000|2021-07-02 13:28:10|985.7|985.3|985.6|985.2|985.7|985.3|985.3|985.1|1200
1625232520000|2021-07-02 13:28:40|985.5|985|985.5|985|985.5|985|985.5|985|338
1625232530000|2021-07-02 13:28:50|985.4|984.9|985.5|984.8|985.5|984.9|985.3|984.8|115
1625232540000|2021-07-02 13:29:00|985.3|985|985.9|985.2|985.9|985.2|985.3|985|230
1625232550000|2021-07-02 13:29:10|986|985.4|986.1|985.5|986.1|985.5|986|985.4|200
1625232560000|2021-07-02 13:29:20|986.2|985.6|985.9|985.4|986.3|985.7|985.9|985.4|914
1625232570000|2021-07-02 13:29:30|986|985.5|986.1|985.5|986.1|985.5|986|985.5|0
1625232580000|2021-07-02 13:29:40|986.2|985.6|986.3|985.6|986.3|985.6|986.2|985.6|0
1625232600000|2021-07-02 13:30:00|986.2|985.5|985.5|985.2|986.2|985.5|985.5|985.1|888
1625232610000|2021-07-02 13:30:10|985.7|985.3|985.8|985.2|985.9|985.4|985.7|985.2|297
1625232620000|2021-07-02 13:30:20|985.7|985.1|985.2|984.6|985.7|985.1|985.2|984.6|8517
1625232630000|2021-07-02 13:30:30|985.1|984.5|984.6|984|985.1|984.5|984.6|984|403
1625232640000|2021-07-02 13:30:40|984.5|983.8|984.4|983.6|984.5|983.8|984.4|983.6|266
1625232650000|2021-07-02 13:30:50|984.3|983.5|984|983.4|984.3|983.5|984|983.4|0
1625232660000|2021-07-02 13:31:00|984.1|983.5|984.4|983.8|984.5|983.8|984.1|983.5|785
1625232670000|2021-07-02 13:31:10|984.3|983.7|984.2|983.5|984.3|983.7|984.2|983.5|1639
1625232690000|2021-07-02 13:31:30|984.3|983.6|984.4|984|984.4|984|984.3|983.6|0
1625232700000|2021-07-02 13:31:40|984.5|984.1|984.5|984.1|984.9|984.4|984.5|983.9|1820
1625232710000|2021-07-02 13:31:50|984.6|984.2|984.8|984.3|984.8|984.3|984.6|984.2|0
1625232720000|2021-07-02 13:32:00|984.7|984.1|984.3|983.7|984.7|984.1|984.3|983.6|274
1625232730000|2021-07-02 13:32:10|984.2|983.6|984.2|983.6|984.2|983.6|984.2|983.6|0
1625232740000|2021-07-02 13:32:20|984.1|983.8|983.7|983.3|984.1|983.8|983.7|983.3|1091
1625232750000|2021-07-02 13:32:30|983.6|983|983.5|982.9|983.7|983|983.4|982.8|805
1625232760000|2021-07-02 13:32:40|983.6||983.5||983.6||983.5||0
1625232770000|2021-07-02 13:32:50|983.4|982.8|983.3|982.6|983.4|982.8|983.3|982.6|0
1625232780000|2021-07-02 13:33:00||982.5||982.5||982.5||982.5|0
1625232790000|2021-07-02 13:33:10|983.2|982.4|983.1|982.4|983.2|982.4|983.1|982.4|0
1625232800000|2021-07-02 13:33:20||982.5||982.5||982.5||982.5|0
1625232810000|2021-07-02 13:33:30|983||983||983||983||1000
1625232830000|2021-07-02 13:33:50|983.2|982.6|983.7|983.3|984|983.6|983.2|982.6|1647
1625232840000|2021-07-02 13:34:00|983.6|983.2|984.1|983.6|984.3|983.6|983.5|983.2|299
1625232850000|2021-07-02 13:34:10|984.3|983.7|983.9|983.6|984.3|983.7|983.6|983.4|1326
1625232860000|2021-07-02 13:34:20|984||984||984.1||984||0
1625232880000|2021-07-02 13:34:40|983.9|983.5|983.1|982.6|983.9|983.5|983|982.4|802
1625232890000|2021-07-02 13:34:50|983|982.8|983|982.8|983|982.9|983|982.8|660
1625232900000|2021-07-02 13:35:00|982.9|982.5|983|982.4|983|982.5|982.9|982.3|741
1625232920000|2021-07-02 13:35:20|982.9|982.3|982.9|982.4|982.9|982.4|982.9|982.3|0
1625232930000|2021-07-02 13:35:30|983.1|982.5|983.2|983|983.5|983|983.1|982.5|276
1625232950000|2021-07-02 13:35:50|983.5|983.1|984.6|984.2|984.7|984.2|983.5|983.1|639
1625232960000|2021-07-02 13:36:00|984.5|984|984.4|983.8|984.5|984|984|983.5|1697
1625232970000|2021-07-02 13:36:10|984.3|983.6|984.2|983.6|984.3|983.6|984.2|983.5|0
1625232980000|2021-07-02 13:36:20||983.5||983.4||983.5||983.4|0
1625232990000|2021-07-02 13:36:30|984.1|983.5|983.8|983.3|984.1|983.5|983.8|983.1|86
1625233000000|2021-07-02 13:36:40||983.2||983.1||983.2||983.1|0
1625233010000|2021-07-02 13:36:50|983.7|983|983.6|983.2|983.7|983.2|983.6|983|0
1625233020000|2021-07-02 13:37:00|983.5|983|983.1|982.5|983.5|983|983|982.4|1346
1625233030000|2021-07-02 13:37:10|983||983||983||983||0
1625233040000|2021-07-02 13:37:20|983.1|982.6|983.3|982.8|983.4|982.8|983.1|982.6|859
1625233050000|2021-07-02 13:37:30|983.4|982.9|983.8|983.3|983.9|983.3|983.4|982.9|201
1625233060000|2021-07-02 13:37:40|983.7|983.2|983.7|983.2|983.7|983.3|983.6|983.2|0
1625233070000|2021-07-02 13:37:50|983.6||983.6||983.6||983.6||0
1625233080000|2021-07-02 13:38:00|983.5|983|983.2|982.8|983.5|983|983.2|982.6|699
1625233100000|2021-07-02 13:38:20|983.1|982.7|983.1|982.7|983.1|982.7|983.1|982.6|0
1625233110000|2021-07-02 13:38:30|983.2|982.8|983.1|982.6|983.2|982.8|983.1|982.6|0
1625233120000|2021-07-02 13:38:40||982.7||982.7||982.7||982.7|0
1625233130000|2021-07-02 13:38:50||982.8||982.7||982.8||982.7|0
1625233140000|2021-07-02 13:39:00||982.8||982.9||982.9||982.7|0
1625233150000|2021-07-02 13:39:10|983.2|983|983.9|983.4|983.9|983.4|983.2|983|783
1625233160000|2021-07-02 13:39:20|983.8||983.8||983.8||983.8||0
1625233170000|2021-07-02 13:39:30|983.7|983.2|983.3|982.8|983.7|983.2|983.3|982.7|1037
1625233180000|2021-07-02 13:39:40|983.4|982.9|983.5|982.9|983.5|982.9|983.4|982.9|0
1625233190000|2021-07-02 13:39:50|983.7|983|983.4|983|983.7|983.2|983.4|982.8|3000
1625233200000|2021-07-02 13:40:00|983.5|983.1|984|983.3|984|983.3|983.5|983.1|261
1625233210000|2021-07-02 13:40:10|984.1|983.4|984.2|983.7|984.3|983.7|984|983.4|324
1625233220000|2021-07-02 13:40:20|984.1|983.6|983.4|983|984.1|983.6|983.4|983|555
1625233230000|2021-07-02 13:40:30|983.3|983.1|983.1|982.7|983.3|983.1|983|982.4|1033
1625233240000|2021-07-02 13:40:40|983|982.6|982.8|982.2|983|982.6|982.6|982.1|677
1625233250000|2021-07-02 13:40:50|982.7|982.3|982.7|982.4|982.7|982.4|982.7|982.3|0
1625233260000|2021-07-02 13:41:00|982.9|982.5|983.3|982.8|983.3|982.8|982.9|982.5|24
1625233270000|2021-07-02 13:41:10|983.4|982.9|983.4|983.1|983.7|983.1|983.4|982.9|0
1625233280000|2021-07-02 13:41:20|983.3|982.9|983.2|982.5|983.3|982.9|983.2|982.5|309
1625233290000|2021-07-02 13:41:30|983.1|982.4|982.5|982|983.1|982.4|982.2|981.9|0
1625233300000|2021-07-02 13:41:40|982.7|982.2|982.4|981.8|982.8|982.2|982.4|981.8|1076
1625233310000|2021-07-02 13:41:50|982.5|981.9|982.8|982.2|982.9|982.2|982.5|981.9|0
1625233320000|2021-07-02 13:42:00|982.7|982.4|982.5|982.2|982.7|982.4|982.5|982.1|1412
1625233330000|2021-07-02 13:42:10|982.4|982.1|982.3|981.9|982.4|982.2|982|981.7|3031
1625233340000|2021-07-02 13:42:20|982.5|982|982.8|982.4|982.9|982.5|982.5|982|2627
1625233350000|2021-07-02 13:42:30|982.7|982.2|983|982.5|983|982.6|982.5|982.1|1142
1625233360000|2021-07-02 13:42:40|982.9|982.4|982.9|982.5|982.9|982.5|982.9|982.4|0
1625233370000|2021-07-02 13:42:50|982.8|982.4|982.8|982.4|982.8|982.4|982.5|982.1|242
1625233380000|2021-07-02 13:43:00|982.7|982.2|982.8|982.3|982.8|982.3|982.6|982.2|576
1625233390000|2021-07-02 13:43:10|982.9|982.4|982.8|982.4|983.1|982.7|982.8|982.4|750
1625233400000|2021-07-02 13:43:20|982.9|982.5|982.9|982.5|982.9|982.5|982.9|982.5|0
1625233410000|2021-07-02 13:43:30|982.8|982.4|982.8|982.4|982.8|982.4|982.8|982.4|0
1625233420000|2021-07-02 13:43:40|982.9|982.5|982.8|982.4|982.9|982.5|982.8|982.4|0
1625233440000|2021-07-02 13:44:00|982.7|982.2|982.4|982.1|982.7|982.2|982.2|982|682
1625233450000|2021-07-02 13:44:10|982.5|982.2|982.6|982.2|982.7|982.3|982.5|982.2|5
1625233460000|2021-07-02 13:44:20|982.7|982.3|983.8|983.3|983.9|983.3|982.7|982.3|1386
1625233470000|2021-07-02 13:44:30|983.9|983.4|984|983.4|984.1|983.4|983.9|983.4|0
1625233480000|2021-07-02 13:44:40|984.1||984.1||984.1||984.1||0
1625233490000|2021-07-02 13:44:50|984|983.5|984.2|983.6|984.3|983.6|984|983.5|0
1625233500000|2021-07-02 13:45:00|984.1|983.5|983.7|983.4|984.1|983.6|983.7|983.3|576
1625233510000|2021-07-02 13:45:10|983.6|983.2|983.7|983.3|983.8|983.3|983.2|983|932
1625233520000|2021-07-02 13:45:20|983.6|983.2|983.2|982.7|983.6|983.2|983|982.6|466
1625233530000|2021-07-02 13:45:30|983.3|982.8|984.2|983.7|984.3|983.7|983.3|982.8|1192
1625233540000|2021-07-02 13:45:40|984.3||984.3||984.4||984.3||0
1625233550000|2021-07-02 13:45:50|984.4|983.8|984.6|984.1|984.7|984.1|984.4|983.8|0
1625233560000|2021-07-02 13:46:00|984.5|984.2|985.4|984.8|985.4|984.8|984.5|984.2|753
1625233570000|2021-07-02 13:46:10|985.3|984.9|985.3|984.8|985.4|984.9|985.3|984.8|0
1625233590000|2021-07-02 13:46:30|985.2|984.6|985.1|984.5|985.2|984.6|985.1|984.5|615
1625233600000|2021-07-02 13:46:40|985|984.4|984.7|984.2|985|984.6|984.7|984.2|0
1625233610000|2021-07-02 13:46:50||984.1||984.1||984.1||984.1|0
1625233620000|2021-07-02 13:47:00|984.8|984.2|984.8|984.5|984.8|984.5|984.8|984.2|0
1625233640000|2021-07-02 13:47:20|985|984.6|985.3|984.7|985.4|984.9|985|984.6|1
1625233650000|2021-07-02 13:47:30|985.1|984.6|984.7|984.3|985.1|984.6|984.7|984.3|1575
1625233660000|2021-07-02 13:47:40|984.8|984.4|985.4|984.9|985.5|984.9|984.7|984.4|489
1625233670000|2021-07-02 13:47:50|985.5|985|985.4|984.8|985.7|985|985.4|984.8|0
1625233690000|2021-07-02 13:48:10|985.3|984.7|985.2|984.7|985.3|984.7|985.2|984.6|0
1625233700000|2021-07-02 13:48:20|985.3||985.3||985.4||985.3||0
1625233710000|2021-07-02 13:48:30|985.2|984.8|985.2|984.6|985.9|985.4|984.8|984.5|7829
1625233720000|2021-07-02 13:48:40|985.3|984.8|985.5|984.9|985.5|984.9|985.3|984.8|0
1625233740000|2021-07-02 13:49:00|985.6||985.7||985.8||985.6||0
1625233770000|2021-07-02 13:49:30|985.6|984.8|984.7|984|985.6|984.8|984.7|984|1445
1625233780000|2021-07-02 13:49:40||984.1||984.1||984.1||984.1|0
1625233790000|2021-07-02 13:49:50||984.2||984.4||984.4||984.2|0
1625233800000|2021-07-02 13:50:00|984.6|984.3|984.6|984.1|984.7|984.4|984.4|984.1|120
1625233820000|2021-07-02 13:50:20|984.5|984|984.4|983.9|984.5|984|984.1|983.7|659
1625233830000|2021-07-02 13:50:30|984.5||984.2||984.5||984.2||0
1625233840000|2021-07-02 13:50:40|984.1|983.6|984.1|983.7|984.1|983.7|983.9|983.4|897
1625233860000|2021-07-02 13:51:00|984|983.4|984.1|983.6|984.1|983.7|983.9|983.4|864
1625233870000|2021-07-02 13:51:10|984|983.4|983.7|983.2|984.1|983.7|983.6|983.1|708
1625233880000|2021-07-02 13:51:20|983.6|983.1|983.3|982.8|983.6|983.1|983.3|982.8|317
1625233890000|2021-07-02 13:51:30|983.2|982.9|983.2|982.8|983.2|982.9|983.2|982.8|0
1625233900000|2021-07-02 13:51:40|983|982.9|983|982.8|983|982.9|982.9|982.8|1119
1625233910000|2021-07-02 13:51:50|982.9|982.6|982.9|982.6|983|982.6|982.9|982.4|99
1625233920000|2021-07-02 13:52:00|982.8|982.4|982.2|981.7|982.8|982.4|982.2|981.6|1820
1625233930000|2021-07-02 13:52:10|982.3|981.9|982.1|981.6|982.3|981.9|982.1|981.5|419
1625233940000|2021-07-02 13:52:20||981.7||981.7||981.7||981.7|0
1625233960000|2021-07-02 13:52:40|982|981.5|981.9|981.5|982|981.5|981.9|981.5|446
1625233970000|2021-07-02 13:52:50|982|981.6|982|981.5|982|981.7|982|981.5|1
1625233980000|2021-07-02 13:53:00||981.7||981.7||981.7||981.7|0
1625233990000|2021-07-02 13:53:10|981.9|981.5|981.5|980.9|981.9|981.5|981.5|980.8|884
1625234000000|2021-07-02 13:53:20|981.3||981.3||981.3||981.3||0
1625234010000|2021-07-02 13:53:30|981.2|980.8|981.2|980.6|981.2|980.8|981.2|980.5|0
1625234020000|2021-07-02 13:53:40||980.7||980.7||980.7||980.7|0
1625234030000|2021-07-02 13:53:50|981.1|980.8|981.1|980.8|981.1|980.8|981.1|980.8|0
1625234040000|2021-07-02 13:54:00|981.2|980.9|981.8|981.3|981.9|981.6|981.2|980.9|1670
1625234050000|2021-07-02 13:54:10|981.7|981.2|981.6|981|981.7|981.2|981.6|981|480
1625234060000|2021-07-02 13:54:20|981.5|980.9|981.4|980.7|981.5|980.9|981.4|980.6|0
1625234070000|2021-07-02 13:54:30|981.3|980.6|981.2|980.4|981.3|980.6|981.2|980.4|0
1625234080000|2021-07-02 13:54:40|981.1|980.5|980.8|980.1|981.1|980.5|980.8|980.1|0
1625234100000|2021-07-02 13:55:00|980.7||980.5||980.7||980.5||0
1625234110000|2021-07-02 13:55:10|980.4|980|980.3|979.8|980.4|980|980|979.5|1725
1625234130000|2021-07-02 13:55:30|980.2|979.6|980|979.3|980.2|979.7|980|979.2|50
1625234140000|2021-07-02 13:55:40|979.9|979.2|979.6|979.1|979.9|979.2|979.6|979|43
1625234150000|2021-07-02 13:55:50|979.7|979.2|979.6|979.1|979.7|979.2|979.6|979.1|0
1625234160000|2021-07-02 13:56:00|979.9|979.2|980.1|979.4|980.2|979.6|979.9|979.2|2500
1625234170000|2021-07-02 13:56:10||979.5||979.5||979.5||979.5|0
1625234190000|2021-07-02 13:56:30|980.3|979.6|980.8|980.2|980.9|980.2|980.3|979.6|0
1625234200000|2021-07-02 13:56:40|980.7|980.1|980.1|979.4|980.7|980.3|980.1|979.4|552
1625234210000|2021-07-02 13:56:50||979.5||979.4||979.5||979.4|0
1625234220000|2021-07-02 13:57:00|980|979.5|979.8|979.2|980|979.5|979.8|979.2|200
1625234230000|2021-07-02 13:57:10|979.7|979.3|979.9|979.6|980|979.6|979.7|979.3|1
1625234240000|2021-07-02 13:57:20|979.8|979.4|979.8|979.2|979.8|979.4|979.8|979.2|195
1625234250000|2021-07-02 13:57:30||979.4||979.4||979.4||979.4|0
1625234270000|2021-07-02 13:57:50|979.7|979.2|979.8|979.3|979.8|979.3|979.6|979|1008
1625234280000|2021-07-02 13:58:00||979.2||979.2||979.2||979.2|0
1625234290000|2021-07-02 13:58:10|979.7|979|979.8|979.4|979.8|979.4|979.7|979|0
1625234330000|2021-07-02 13:58:50|979.7|979.5|979.8|979.4|979.8|979.5|979.7|979.4|0
1625234340000|2021-07-02 13:59:00|979.7|979.2|979.6|979|979.7|979.2|979.6|979|84
1625234350000|2021-07-02 13:59:10||979.4||979||979.4||979|0
1625234370000|2021-07-02 13:59:30|979.9|979.1|979.5|979|979.9|979.3|979.5|979|832
1625234390000|2021-07-02 13:59:50||979.4||979.4||979.4||979.4|0
1625234400000|2021-07-02 14:00:00|979.4|979|979.4|979|979.4|979|979.4|979|137
1625234420000|2021-07-02 14:00:20|979.3|978.7|979.2|978.5|979.3|978.7|979.2|978.4|137
1625234430000|2021-07-02 14:00:30|979.1|978.2|979|978.3|979.1|978.3|979|978.2|0
1625234440000|2021-07-02 14:00:40|978.9|978.2|978.6|978|978.9|978.2|978.6|978|0
1625234450000|2021-07-02 14:00:50|||||||||50
1625234480000|2021-07-02 14:01:20||978.1||978.1||978.1||978.1|0
1625234500000|2021-07-02 14:01:40|978.5|978|978.5|978|978.5|978|978.5|978|0
1625234520000|2021-07-02 14:02:00||978.1||978.2||978.2||978.1|0
1625234530000|2021-07-02 14:02:10|978.4|978.1|978.4|978|978.4|978.1|978.4|978|0
1625234560000|2021-07-02 14:02:40|978.3|977.7|977.8|977.2|978.3|977.7|977.8|977.2|333
1625234570000|2021-07-02 14:02:50||977.3||977.3||977.3||977.3|0
1625234580000|2021-07-02 14:03:00|978.1|977.4|978.1|977.7|978.4|978.1|978.1|977.4|3003
1625234590000|2021-07-02 14:03:10|978.2|977.6|977.4|976.8|978.3|977.6|977.4|976.7|2076
1625234610000|2021-07-02 14:03:30|977.3|976.7|976.9|976.4|977.3|976.7|976.9|976.4|90
1625234620000|2021-07-02 14:03:40|976.4|976.2|976.8|976.2|976.9|976.2|976.4|976|1000
1625234630000|2021-07-02 14:03:50|976.7|976.1|976.7|976.2|976.7|976.2|976.7|976|0
1625234640000|2021-07-02 14:04:00|976.6|976|976.3|976|976.6|976|976.3|976|85
1625234650000|2021-07-02 14:04:10|976.5|976.1|976.5|976|976.6|976.2|976.4|976|995
1625234660000|2021-07-02 14:04:20|976.6||976.4||976.6||976.4||0
1625234680000|2021-07-02 14:04:40|976.5|976.1|977.1|976.5|977.1|976.5|976.5|976.1|203
1625234690000|2021-07-02 14:04:50|977|976.3|976.9|976.3|977|976.3|976.9|976.3|0
1625234700000|2021-07-02 14:05:00|976.8|976.5|976.9|976.4|977|976.8|976.6|976.3|6649
1625234710000|2021-07-02 14:05:10|977|976.7|977.2|976.8|977.7|977.1|977|976.7|1803
1625234720000|2021-07-02 14:05:20|977.3|976.9|976.8|976.1|977.5|976.9|976.8|976|2236
1625234730000|2021-07-02 14:05:30|976.9|976.2|977|976.8|977.6|977|976.9|976.2|3605
1625234740000|2021-07-02 14:05:40|976.9|976.6|977|976.5|977|976.6|976.9|976.2|317
1625234750000|2021-07-02 14:05:50|976.9||977||977||976.9||0
1625234760000|2021-07-02 14:06:00|976.9||977||977||976.9||0
1625234770000|2021-07-02 14:06:10||976.6||976.6||976.6||976.6|0
1625234800000|2021-07-02 14:06:40|976.9||976.9||976.9||976.9||0
1625234820000|2021-07-02 14:07:00|976.8|976.5|976.7|976|976.8|976.5|976.7|976|172
1625234830000|2021-07-02 14:07:10||976.1||976.1||976.1||976.1|0
1625234840000|2021-07-02 14:07:20|976.6|976|976.3|976|976.6|976|976.3|976|0
1625234850000|2021-07-02 14:07:30|976.2|975.8|976.3|975.9|976.8|976.1|976.1|975.8|646
1625234860000|2021-07-02 14:07:40|976.6|976.1|976.9|976.4|976.9|976.4|976.6|976.1|5490
1625234880000|2021-07-02 14:08:00|976.5|976.3|977|976.5|977.1|976.5|976.5|976.3|296
1625234890000|2021-07-02 14:08:10|976.9|976.8|976.5|976.1|976.9|976.8|976.5|976.1|654
1625234900000|2021-07-02 14:08:20|976.6|976.2|976.6|976.2|976.6|976.2|976.6|976.2|250
1625234910000|2021-07-02 14:08:30|976.8|976.3|976.9|976.3|977|976.5|976.8|976.2|63
1625234930000|2021-07-02 14:08:50|976.3|976.5|976.7|976.2|976.9|976.5|976.3|976.1|5000
1625234940000|2021-07-02 14:09:00|976.5|976.1|976.5|976.2|976.7|976.2|976.5|976.1|0
1625234950000|2021-07-02 14:09:10|976.7||976.5||976.7||976.5||0
1625234960000|2021-07-02 14:09:20|976.7||976.5||976.7||976.5||0
1625234970000|2021-07-02 14:09:30|976.4||976.5||976.5||976.4||58
1625234990000|2021-07-02 14:09:50|976.4|976.1|976.4|976|976.7|976.1|976.1|975.8|403
1625235000000|2021-07-02 14:10:00|976.6|976.1|976.8|976.4|977.1|976.4|976.6|976.1|202
1625235020000|2021-07-02 14:10:20|976.7|976.2|976.5|976.1|976.7|976.2|976.3|976.1|167
1625235030000|2021-07-02 14:10:30|976.6|976.2|976.7|976.4|976.9|976.4|976.6|976.2|0
1625235040000|2021-07-02 14:10:40|976.6|976.5|976.6|976.3|976.6|976.5|976.5|976.3|89
1625235060000|2021-07-02 14:11:00|976.7|976|976.4|975.9|976.7|976.2|976|975.8|10906
1625235080000|2021-07-02 14:11:20||976||976||976||976|0
1625235090000|2021-07-02 14:11:30|976.3|975.9|976|975.5|976.3|975.9|976|975.4|425
1625235100000|2021-07-02 14:11:40|975.9|975.3|975.9|975.4|975.9|975.4|975.8|975.3|0
1625235120000|2021-07-02 14:12:00|975.8|975.2|975.5|975.1|975.8|975.2|975.5|975|807
1625235130000|2021-07-02 14:12:10|975.7|975.2|976|975.7|976.2|975.8|975.6|975.2|3285
1625235140000|2021-07-02 14:12:20|975.9|975.6|975.8|975.5|975.9|975.7|975.6|975.3|8753
1625235150000|2021-07-02 14:12:30|975.9|975.6|976|975.8|976.2|975.8|975.9|975.5|237
1625235160000|2021-07-02 14:12:40|976.2|975.9|976.3|975.9|976.4|976|976|975.8|681
1625235170000|2021-07-02 14:12:50|976.4||976.4||976.4||976.4||0
1625235190000|2021-07-02 14:13:10|975.9|975.8|975.8|975.6|975.9|975.8|975.8|975.6|1896
1625235210000|2021-07-02 14:13:30||975.7||975.6||975.7||975.6|199
1625235240000|2021-07-02 14:14:00|975.9|975.7|976.2|975.9|976.3|975.9|975.9|975.7|3910
1625235250000|2021-07-02 14:14:10||976||976||976||976|0
1625235260000|2021-07-02 14:14:20|976.1|975.8|976|975.8|976.1|975.9|976|975.8|342
1625235280000|2021-07-02 14:14:40|976.2|975.9|976.8|976.2|976.8|976.2|976.2|975.9|680
1625235300000|2021-07-02 14:15:00|977|976.4|977|976.7|977|976.8|977|976.4|0
1625235310000|2021-07-02 14:15:10|977.2|976.8|977.2|976.8|977.4|977|977.2|976.8|226
1625235320000|2021-07-02 14:15:20|977.1|976.7|976.8|976.6|977.1|976.7|976.8|976.6|885
1625235330000|2021-07-02 14:15:30|976.9||977||977||976.9||0
1625235340000|2021-07-02 14:15:40||976.4||976.4||976.4||976.4|0
1625235350000|2021-07-02 14:15:50||976.5||976.5||976.5||976.5|0
1625235360000|2021-07-02 14:16:00|976.9|976.4|976.8|976.3|976.9|976.9|976.8|976.3|85
1625235370000|2021-07-02 14:16:10|977|976.4|977|976.7|977|976.7|977|976.4|394
1625235390000|2021-07-02 14:16:30|976.9|976.6|976.7|976.5|976.9|976.6|976.7|976.5|421
1625235400000|2021-07-02 14:16:40|976.6|976.3|976.5|976.1|976.6|976.3|976.5|976.1|258
1625235430000|2021-07-02 14:17:10|976.6|976.2|977.2|976.9|977.4|977|976.5|976.2|3711
1625235440000|2021-07-02 14:17:20|977.1|976.8|977|976.8|977.3|976.9|977|976.8|2125
1625235470000|2021-07-02 14:17:50|977.2|976.9|977.1|976.7|977.4|977.1|977.1|976.7|1317
1625235480000|2021-07-02 14:18:00|977.2|976.8|977.2|976.7|977.4|976.9|977.2|976.7|481
1625235500000|2021-07-02 14:18:20|977.1|976.6|976.5|976.3|977.1|976.6|976.5|976.2|2382
1625235510000|2021-07-02 14:18:30|976.6|976.4|976.6|976.3|976.6|976.4|976.5|976.3|232
1625235520000|2021-07-02 14:18:40|976.5|976.4|976.4|975.9|976.5|976.4|976.4|975.9|330
1625235530000|2021-07-02 14:18:50|976.3||976.3||976.3||976.3||0
1625235540000|2021-07-02 14:19:00||976||976||976||976|15
1625235560000|2021-07-02 14:19:20|976.5|976.1|977|976.7|977|976.7|976.5|976.1|444
1625235570000|2021-07-02 14:19:30|977.2|976.8|977.4|977|977.4|977|977.2|976.8|8
1625235580000|2021-07-02 14:19:40|977.5|977.1|977.6|977.2|977.7|977.2|977.4|977.1|250
1625235590000|2021-07-02 14:19:50||977.3||977.4||977.4||977.3|0
1625235600000|2021-07-02 14:20:00|977.8|977.5|978.3|977.8|978.3|977.8|977.8|977.5|1172
1625235620000|2021-07-02 14:20:20|978.2|977.7|978|977.7|978.2|977.7|977.9|977.7|222
1625235640000|2021-07-02 14:20:40|978.1||978.1||978.1||978.1||0
1625235660000|2021-07-02 14:21:00|978|977.5|977.3|977|978|977.5|977.3|977|1264
1625235670000|2021-07-02 14:21:10|977.5|977.1|977.7|977.1|977.7|977.3|977.5|977|389
1625235680000|2021-07-02 14:21:20|977.4|977|976.8|976.6|977.4|977|976.8|976.2|1457
1625235690000|2021-07-02 14:21:30|977|976.7|977.3|976.9|977.3|976.9|977|976.7|302
1625235700000|2021-07-02 14:21:40|977.4|977|977.7|977.2|977.7|977.2|977.4|977|0
1625235710000|2021-07-02 14:21:50|977.8|977.3|977.9|977.4|977.9|977.4|977.8|977.3|0
1625235720000|2021-07-02 14:22:00|978.1|977.5|978.1|977.7|978.1|977.7|978.1|977.5|0
1625235750000|2021-07-02 14:22:30|978.3|978.1|978.3|978|978.3|978.1|978.1|977.7|1227
1625235760000|2021-07-02 14:22:40|978.4|978.1|978.3|977.8|978.6|978.1|978.1|977.7|596
1625235770000|2021-07-02 14:22:50|978.2|977.9|977.9|977.4|978.2|978.1|977.6|977.4|178
1625235810000|2021-07-02 14:23:30|978.1|977.5|978.3|977.8|978.3|977.8|978.1|977.5|1045
1625235820000|2021-07-02 14:23:40|978.4|977.9|978.5|978|978.5|978|978.4|977.9|0
1625235830000|2021-07-02 14:23:50|978.6|978.1|978.6|978.2|978.6|978.2|978.6|978.1|0
1625235840000|2021-07-02 14:24:00|978.5|978.3|979.2|978.8|979.3|978.8|978.5|978.3|1056
1625235850000|2021-07-02 14:24:10||978.7||978.7||978.7||978.7|0
1625235860000|2021-07-02 14:24:20|979.3|978.8|979.6|979.2|979.7|979.2|979.3|978.8|0
1625235880000|2021-07-02 14:24:40|979.5|979.1|979.6|979.1|979.6|979.2|979.3|979.1|572
1625235890000|2021-07-02 14:24:50|979.8|979.2|979.8|979.4|979.9|979.4|979.7|979.2|0
1625235900000|2021-07-02 14:25:00|980|979.5|979.8|979.5|980.3|979.7|979.7|979.5|624
1625235910000|2021-07-02 14:25:10|979.9|979.6|980.6|980.1|980.7|980.1|979.9|979.6|0
1625235920000|2021-07-02 14:25:20|980.7|980.2|981|980.5|981|980.5|980.7|980.2|1000
1625235930000|2021-07-02 14:25:30||980.6||980.6||980.6||980.6|0
1625235940000|2021-07-02 14:25:40|981.1|980.7|981|980.6|981.4|981|981|980.6|313
1625235960000|2021-07-02 14:26:00||980.7||980.6||980.7||980.6|0
1625235970000|2021-07-02 14:26:10|981.1|980.7|981.2|980.7|981.2|980.7|981.1|980.7|0
1625236000000|2021-07-02 14:26:40|981.3|980.8|981.8|981.2|981.9|981.3|981.3|980.8|1
1625236010000|2021-07-02 14:26:50|981.7|981.1|981.7|981.2|981.7|981.3|981.4|981.1|214
1625236020000|2021-07-02 14:27:00|981.6|981.1|981.6|981.1|981.6|981.1|981.6|981.1|0
1625236030000|2021-07-02 14:27:10||981.2||981.1||981.2||981.1|0
1625236040000|2021-07-02 14:27:20||981.2||981.2||981.2||981.2|0
1625236050000|2021-07-02 14:27:30|981.8|981.3|981.9|981.6|981.9|981.6|981.8|981.3|468
1625236060000|2021-07-02 14:27:40|982.1|981.5|982.3|981.8|982.4|981.9|982.1|981.5|187
1625236070000|2021-07-02 14:27:50|982.4|981.9|982.8|982.2|982.9|982.3|982.4|981.9|0
1625236080000|2021-07-02 14:28:00|982.7|982.1|982.2|981.9|982.7|982.1|982.2|981.9|963
1625236090000|2021-07-02 14:28:10|982.1|981.7|982.3|981.8|982.3|981.8|981.7|981.5|1022
1625236100000|2021-07-02 14:28:20|982.2|981.9|982.3|981.9|982.3|981.9|982.2|981.9|0
1625236110000|2021-07-02 14:28:30|982.4|982|982.6|982.2|982.7|982.2|982.4|982|0
1625236130000|2021-07-02 14:28:50|982.7|982.3|982.9|982.4|983|982.5|982.7|982.3|355
1625236140000|2021-07-02 14:29:00|982.8|982.2|982.4|982|982.8|982.2|982.2|981.8|716
1625236150000|2021-07-02 14:29:10|982.5|982.1|982.4|982.2|982.6|982.2|982.4|982.1|0
1625236160000|2021-07-02 14:29:20|982.6|982.3|982.4|982|982.7|982.4|982.4|982|351
1625236170000|2021-07-02 14:29:30|982.3|981.8|982.2|981.6|982.3|981.8|982.2|981.6|138
1625236180000|2021-07-02 14:29:40|982.1|981.5|982.2|981.7|982.2|981.7|981.9|981.5|0
1625236190000|2021-07-02 14:29:50||981.8||981.8||981.8||981.8|0
1625236200000|2021-07-02 14:30:00|982.1|981.6|981.8|981.6|982.1|981.6|981.8|981.5|234
1625236210000|2021-07-02 14:30:10|981.9|981.5|981.4|980.9|981.9|981.5|981.3|980.8|1361
1625236220000|2021-07-02 14:30:20|981.3|981|981.4|981.2|981.4|981.2|981.3|981|0
1625236230000|2021-07-02 14:30:30|981.5|981.3|981.5|981.4|982.1|981.8|981.5|981.3|1797
1625236240000|2021-07-02 14:30:40|981.7|981.5|982|981.5|982.2|981.8|981.7|981.4|871
1625236250000|2021-07-02 14:30:50|981.9|981.4|981.8|981.3|981.9|981.6|981.8|981.3|577
1625236260000|2021-07-02 14:31:00||981.4||981.3||981.4||981.3|0
1625236280000|2021-07-02 14:31:20||981.4||981.4||981.4||981.4|0
1625236290000|2021-07-02 14:31:30||981.5||981.4||981.5||981.4|500
1625236300000|2021-07-02 14:31:40|982|981.5|982.2|981.8|982.2|981.8|982|981.5|22
1625236310000|2021-07-02 14:31:50|982.1|981.7|981.8|981.4|982.1|981.7|981.8|981.4|303
1625236320000|2021-07-02 14:32:00|981.9|981.5|982|981.5|982|981.5|981.9|981.5|0
1625236340000|2021-07-02 14:32:20|982.1|981.6|982.3|981.9|982.3|981.9|982.1|981.6|0
1625236350000|2021-07-02 14:32:30|982.2|982|982.2|981.9|982.3|982|982.2|981.9|250
1625236370000|2021-07-02 14:32:50|982.1|981.8|982|981.5|982.1|981.8|982|981.5|527
1625236380000|2021-07-02 14:33:00|981.9|981.3|981.8|981.5|981.9|981.5|981.6|981.2|87
1625236390000|2021-07-02 14:33:10|981.6||981.6||981.6||981.6||0
1625236400000|2021-07-02 14:33:20|981.5|981.2|982.2|981.7|982.2|981.7|981.5|981.2|478
1625236410000|2021-07-02 14:33:30||981.6||981.6||981.7||981.6|0
1625236420000|2021-07-02 14:33:40||981.7||981.7||981.7||981.7|0
1625236430000|2021-07-02 14:33:50|982.3|981.8|982.4|981.9|982.4|981.9|982.3|981.8|0
1625236450000|2021-07-02 14:34:10|982.5|982|982.6|982.2|982.7|982.3|982.5|982|280
1625236480000|2021-07-02 14:34:40|982.7|982.3|982.9|982.4|982.9|982.4|982.7|982.3|0
1625236500000|2021-07-02 14:35:00|982.8|982.5|982.6|982.3|982.8|982.6|982.5|982.3|1448
1625236510000|2021-07-02 14:35:10|982.5||982.7||982.7||982.5||0
1625236520000|2021-07-02 14:35:20|982.8|982.4|982.9|982.4|982.9|982.4|982.8|982.4|0
1625236540000|2021-07-02 14:35:40|982.8|982.3|982.5|981.9|982.8|982.3|982.1|981.9|944
1625236550000|2021-07-02 14:35:50||982||982||982.1||982|0
1625236560000|2021-07-02 14:36:00|982.3|981.9|981.9|981.6|982.3|981.9|981.8|981.4|739
1625236590000|2021-07-02 14:36:30|981.8|981.4|981.6|981.2|981.8|981.4|981.6|981.2|638
1625236600000|2021-07-02 14:36:40||981.3||981.2||981.3||981.2|0
1625236610000|2021-07-02 14:36:50||981.3||981.3||981.3||981.3|0
1625236620000|2021-07-02 14:37:00|981.5|981.2|981.2|980.7|981.5|981.2|980.9|980.4|753
1625236630000|2021-07-02 14:37:10|981.3||981.3||981.3||981.3||0
1625236640000|2021-07-02 14:37:20|981.2|980.8|982|981.6|982|981.6|981.2|980.8|1577
1625236650000|2021-07-02 14:37:30|981.9|981.5|982|981.6|982|981.6|981.9|981.5|0
1625236660000|2021-07-02 14:37:40||981.7||981.6||981.7||981.6|0
1625236670000|2021-07-02 14:37:50|981.9|981.5|981.9|981.6|982|981.6|981.8|981.5|197
1625236680000|2021-07-02 14:38:00|982||982||982||981.9||0
1625236690000|2021-07-02 14:38:10|981.9||981.9||981.9||981.9||0
1625236700000|2021-07-02 14:38:20|982||982||982||982||0
1625236710000|2021-07-02 14:38:30|981.9||981.9||982||981.9||0
1625236720000|2021-07-02 14:38:40|982|981.7|982.5|982|982.5|982|982|981.7|394
1625236730000|2021-07-02 14:38:50|982.7|982.1|982.7|982.2|982.7|982.2|982.7|982.1|0
1625236740000|2021-07-02 14:39:00|982.6|982.1|981.9|981.6|982.6|982.1|981.8|981.5|4118
1625236750000|2021-07-02 14:39:10|981.8|981.5|981.9|981.6|981.9|981.7|981.8|981.5|464
1625236760000|2021-07-02 14:39:20||981.7||981.7||981.7||981.7|0
1625236770000|2021-07-02 14:39:30||981.6||981.6||981.6||981.6|0
1625236780000|2021-07-02 14:39:40||981.7||981.7||981.7||981.7|0
1625236790000|2021-07-02 14:39:50|982.1|981.8|982.3|981.8|982.3|982|982.1|981.8|2464
1625236800000|2021-07-02 14:40:00|982.4|981.9|982.5|981.9|982.5|981.9|982.4|981.9|0
1625236810000|2021-07-02 14:40:10|982.4|982|982.5|982.2|982.5|982.2|981.9|981.8|4473
1625236820000|2021-07-02 14:40:20|982.6|982.3|982.8|982.3|982.9|982.5|982.3|982.2|1278
1625236830000|2021-07-02 14:40:30|982.7||982.7||982.7||982.7||0
1625236840000|2021-07-02 14:40:40||982.2||982.2||982.2||982.2|0
1625236850000|2021-07-02 14:40:50||982.3||982.2||982.3||982.2|0
1625236870000|2021-07-02 14:41:10|982.6|982.3|982.6|982.4|982.6|982.4|982.6|982.3|73
1625236880000|2021-07-02 14:41:20|982.8|982.5|982.9|982.6|983|982.7|982.8|982.5|1047
1625236900000|2021-07-02 14:41:40|982.6|982.5|982.9|982.6|982.9|982.6|982.6|982.5|634
1625236920000|2021-07-02 14:42:00|983||983||983||983||0
1625236930000|2021-07-02 14:42:10|983.1|982.7|983.3|983|983.5|983|983.1|982.7|567
1625236940000|2021-07-02 14:42:20|983|982.9|982.9|982.8|983|983|982.9|982.8|1012
1625236950000|2021-07-02 14:42:30|983|982.6|983|982.6|983.1|982.8|982.8|982.6|1083
1625236960000|2021-07-02 14:42:40|983.1|982.7|983.3|982.7|983.3|982.7|983.1|982.7|0
1625236970000|2021-07-02 14:42:50|983.1||983||983.1||983||0
1625236980000|2021-07-02 14:43:00|982.9|982.8|982.9|982.7|983|982.8|982.9|982.6|0
1625236990000|2021-07-02 14:43:10|983|982.8|983.4|983.1|983.5|983.2|983|982.7|754
1625237000000|2021-07-02 14:43:20|983.5|983.2|983.4|983.1|983.5|983.3|983.4|983.1|49
1625237010000|2021-07-02 14:43:30|983.5|983.2|983.5|983.2|983.5|983.2|983.5|983.2|0
1625237020000|2021-07-02 14:43:40|983.7|983.3|983.8|983.4|983.9|983.6|983.6|983.3|1121
1625237040000|2021-07-02 14:44:00|984|983.5|983.9|983.6|984|983.7|983.9|983.5|179
1625237080000|2021-07-02 14:44:40|983.8|983.7|984|983.7|984|983.9|983.7|983.4|2391
1625237090000|2021-07-02 14:44:50|983.9|983.8|984|983.7|984|983.8|983.9|983.7|523
1625237100000|2021-07-02 14:45:00|983.9|983.6|983.8|983.5|984|983.7|983.7|983.5|1326
1625237120000|2021-07-02 14:45:20|983.6|983.6|983.5|983.1|983.6|983.6|983.2|983|3418
1625237130000|2021-07-02 14:45:30|983.7|983.2|983.6|983.3|983.9|983.5|983.6|983.2|802
1625237140000|2021-07-02 14:45:40|983.7|983.4|983.7|983.3|983.7|983.4|983.5|983.3|113
1625237150000|2021-07-02 14:45:50|983.8|983.4|983.8|983.4|983.8|983.4|983.8|983.4|0
1625237160000|2021-07-02 14:46:00|983.7|983.3|983.8|983.5|983.8|983.5|983.7|983.3|0
1625237170000|2021-07-02 14:46:10|983.9|983.6|984|983.7|984|983.7|983.9|983.6|0
1625237180000|2021-07-02 14:46:20||983.8||983.8||983.8||983.8|0
1625237200000|2021-07-02 14:46:40|983.9|983.6|983.7|983.1|983.9|983.6|983.5|983.1|553
1625237210000|2021-07-02 14:46:50|983.8|983.2|983.9|983.5|983.9|983.5|983.8|983.2|0
1625237220000|2021-07-02 14:47:00|983.8|983.3|983.5|983.3|983.8|983.3|983.5|983.3|364
1625237230000|2021-07-02 14:47:10|983.7|983.4|983.6|983.4|983.9|983.5|983.6|983.4|514
1625237240000|2021-07-02 14:47:20|983.8|983.5|984|983.7|984|983.7|983.8|983.4|18
1625237250000|2021-07-02 14:47:30|983.9||984||984||983.9||0
1625237280000|2021-07-02 14:48:00|984.2|983.8|984.4|984.1|984.5|984.1|984.1|983.8|5512
1625237290000|2021-07-02 14:48:10|984.5|984.2|984.5|984.2|984.8|984.4|984.5|984.2|481
1625237300000|2021-07-02 14:48:20|984.6|984.3|984.7|984.3|984.7|984.3|984.6|984.3|0
1625237310000|2021-07-02 14:48:30||984.4||984.3||984.4||984.2|12
1625237340000|2021-07-02 14:49:00||984.4||984.3||984.4||984.3|0
1625237350000|2021-07-02 14:49:10||984.4||984.3||984.4||984.3|150
1625237390000|2021-07-02 14:49:50|984.9|984.4|985|984.7|985.1|984.7|984.9|984.4|432
1625237400000|2021-07-02 14:50:00|984.9|984.5|984.9|984.5|984.9|984.5|984.7|984.5|110
1625237410000|2021-07-02 14:50:10|984.8|984.3|984.6|984.3|984.8|984.3|984.5|984.3|415
1625237420000|2021-07-02 14:50:20|984.7|984.4|984.8|984.4|984.8|984.4|984.7|984.4|1000
1625237430000|2021-07-02 14:50:30|984.7|984.3|984.4|983.8|984.7|984.3|984.1|983.8|1615
1625237440000|2021-07-02 14:50:40|984.3|984.1|984.2|983.8|984.3|984.1|984.2|983.8|85
1625237450000|2021-07-02 14:50:50|984.1|983.7|984.1|983.7|984.1|983.7|984.1|983.6|0
1625237460000|2021-07-02 14:51:00|984|983.6|984.1|983.7|984.1|983.9|984|983.5|933
1625237470000|2021-07-02 14:51:10|984|983.6|983.9|983.6|984|983.6|983.8|983.4|757
1625237480000|2021-07-02 14:51:20|984.1|983.7|984.1|983.7|984.1|983.8|984.1|983.7|338
1625237490000|2021-07-02 14:51:30||983.9||983.9||983.9||983.9|0
1625237500000|2021-07-02 14:51:40|984.3|984|984.4|984.2|984.5|984.2|984.3|983.9|198
1625237550000|2021-07-02 14:52:30|984.3|984|983.9|983.6|984.3|984|983.7|983.4|3077
1625237560000|2021-07-02 14:52:40|983.8|983.5|983.8|983.4|983.8|983.5|983.7|983.3|302
1625237570000|2021-07-02 14:52:50|983.9|983.5|983.9|983.5|983.9|983.5|983.9|983.5|0
1625237580000|2021-07-02 14:53:00|983.8|983.4|983.7|983.3|983.8|983.6|983.7|983.3|690
1625237590000|2021-07-02 14:53:10|983.6|983.2|983.3|982.8|983.6|983.2|983.3|982.8|1108
1625237600000|2021-07-02 14:53:20|983.5|983|983.7|983.2|983.7|983.2|983.5|983|680
1625237630000|2021-07-02 14:53:50|983.4|983.1|983.3|983|983.4|983.1|983.2|983|725
1625237640000|2021-07-02 14:54:00|983.2|982.9|982.9|982.6|983.2|982.9|982.9|982.5|147
1625237650000|2021-07-02 14:54:10|983.1|982.7|983|982.7|983.1|982.8|983|982.6|0
1625237690000|2021-07-02 14:54:50|982.9||982.9||982.9||982.9||0
1625237710000|2021-07-02 14:55:10|982.8|982.6|982.8|982.6|982.8|982.6|982.8|982.6|169
1625237720000|2021-07-02 14:55:20|982.9||982.9||982.9||982.9||0
1625237730000|2021-07-02 14:55:30|982.8||982.9||982.9||982.8||0
1625237740000|2021-07-02 14:55:40|983.1|982.7|983.3|982.9|983.3|982.9|983.1|982.7|692
1625237750000|2021-07-02 14:55:50||983||983||983||983|0
1625237790000|2021-07-02 14:56:30|983.2|982.9|983.1|982.8|983.3|982.9|983.1|982.8|281
1625237800000|2021-07-02 14:56:40||982.9||982.9||982.9||982.9|0
1625237810000|2021-07-02 14:56:50|983|982.8|983.1|982.8|983.1|982.8|982.9|982.6|507
1625237820000|2021-07-02 14:57:00|983||983||983.1||983||0
1625237830000|2021-07-02 14:57:10|982.9|982.7|982.9|982.6|982.9|982.7|982.8|982.6|113
1625237850000|2021-07-02 14:57:30|982.8||982.8||982.8||982.8||7
1625237870000|2021-07-02 14:57:50|982.7|982.4|982.7|982.4|982.7|982.4|982.7|982.4|585
1625237880000|2021-07-02 14:58:00|982.6|982.5|982.5|982.2|982.6|982.5|982.4|982.1|698
1625237890000|2021-07-02 14:58:10|982.6|982.1|982.6|982.3|982.6|982.3|982.5|982.1|0
1625237900000|2021-07-02 14:58:20||982.4||982.4||982.4||982.4|0
1625237910000|2021-07-02 14:58:30|982.7|982.3|982.7|982.5|982.7|982.5|982.7|982.3|289
1625237930000|2021-07-02 14:58:50|982.6|982.3|982.5|982.3|982.6|982.3|982.5|982.3|272
1625237950000|2021-07-02 14:59:10|982.4|982.2|982.5|982.2|982.5|982.2|982.4|982.2|536
1625237960000|2021-07-02 14:59:20||982.3||982.3||982.4||982.3|0
1625237970000|2021-07-02 14:59:30|982.7|982.4|982.9|982.4|983|982.5|982.7|982.4|810
1625237980000|2021-07-02 14:59:40|983|982.5|983.3|983|983.4|983.2|983|982.5|540
1625237990000|2021-07-02 14:59:50|983.4|983.1|983.4|983.1|983.4|983.1|983.4|983.1|0
1625238000000|2021-07-02 15:00:00||983.2||983.2||983.2||983.2|150
1625238020000|2021-07-02 15:00:20|983.7|983.3|983.3|983|983.9|983.5|983.1|982.8|8420
1625238050000|2021-07-02 15:00:50|983.2|982.8|983|982.7|983.2|982.8|982.8|982.5|1415
1625238060000|2021-07-02 15:01:00|983.1|982.8|982.9|982.7|983.2|983|982.9|982.7|1370
1625238070000|2021-07-02 15:01:10|982.8|982.5|982.6|982.1|982.8|982.5|982.5|982.1|329
1625238080000|2021-07-02 15:01:20|982.7||982.6||982.7||982.6||0
1625238090000|2021-07-02 15:01:30|982.5||982.5||982.5||982.5||0
1625238100000|2021-07-02 15:01:40||982.2||982.2||982.2||982.2|0
1625238120000|2021-07-02 15:02:00|982.6||982.5||982.6||982.5||0
1625238130000|2021-07-02 15:02:10||982.3||982.2||982.3||982.2|0
1625238140000|2021-07-02 15:02:20|982.4|982.1|982.2|981.9|982.4|982.1|982.1|981.8|693
1625238150000|2021-07-02 15:02:30|982.3|982|982.3|982.1|982.3|982.1|982.3|982|0
1625238180000|2021-07-02 15:03:00|982.2|982|982.2|981.9|982.2|982|982|981.8|194
1625238200000|2021-07-02 15:03:20|982.1|982|982|981.8|982.1|982.1|982|981.8|423
1625238210000|2021-07-02 15:03:30|981.9|981.6|981.7|981.6|981.9|981.6|981.7|981.5|327
1625238220000|2021-07-02 15:03:40|981.9|981.7|981.9|981.7|981.9|981.7|981.9|981.7|45
1625238230000|2021-07-02 15:03:50|982|981.8|982|981.7|982.1|981.9|982|981.7|751
1625238240000|2021-07-02 15:04:00|982.1|981.8|982.3|981.9|982.3|982|982.1|981.8|186
1625238260000|2021-07-02 15:04:20|982.2|981.8|982|981.6|982.2|981.8|981.8|981.5|442
1625238270000|2021-07-02 15:04:30|982.1||982.1||982.1||982.1||0
1625238280000|2021-07-02 15:04:40|982|981.4|981.6|981.3|982|981.4|981.6|981.2|198
1625238290000|2021-07-02 15:04:50|981.7|981.2|981.7|981.3|981.7|981.3|981.6|981.2|0
1625238300000|2021-07-02 15:05:00|981.6|981.2|981.6|981.2|981.6|981.3|981.6|981.2|0
1625238310000|2021-07-02 15:05:10||981.3||981.3||981.3||981.3|0
1625238320000|2021-07-02 15:05:20|981.5|981.2|981.5|981.2|981.5|981.2|981.5|981.2|0
1625238330000|2021-07-02 15:05:30|981.4|981.3|981.4|981.2|981.4|981.3|981.4|981.2|0
1625238340000|2021-07-02 15:05:40|981.3|981.1|981.3|981|981.3|981.1|981.1|980.7|1967
1625238350000|2021-07-02 15:05:50|981.1|980.9|981.1|980.8|981.1|980.9|981.1|980.8|0
1625238360000|2021-07-02 15:06:00||980.7||980.7||980.7||980.6|0
1625238370000|2021-07-02 15:06:10|981.3|980.8|981.6|981.1|981.6|981.1|981.3|980.8|496
1625238380000|2021-07-02 15:06:20|981.7|981.2|981.6|981.2|981.7|981.2|981.6|981.2|0
1625238390000|2021-07-02 15:06:30|981.7||981.7||981.7||981.7||0
1625238400000|2021-07-02 15:06:40|981.8|981.3|982|981.6|982|981.6|981.8|981.3|0
1625238430000|2021-07-02 15:07:10|981.9||981.9||981.9||981.8||0
1625238440000|2021-07-02 15:07:20|981.8||981.9||981.9||981.8||0
1625238450000|2021-07-02 15:07:30|982.1|981.7|982.2|981.9|982.4|981.9|982.1|981.7|351
1625238470000|2021-07-02 15:07:50|982.1|981.7|982.1|981.6|982.1|981.7|982|981.5|464
1625238480000|2021-07-02 15:08:00|982|981.7|982|981.7|982|981.8|981.9|981.7|0
1625238490000|2021-07-02 15:08:10|981.9|981.6|981.9|981.6|981.9|981.6|981.9|981.6|40
1625238500000|2021-07-02 15:08:20|982|981.7|981.9|981.6|982|981.8|981.9|981.6|51
1625238520000|2021-07-02 15:08:40|982|981.7|982.1|981.9|982.3|981.9|982|981.7|895
1625238530000|2021-07-02 15:08:50|982.3|982|982.2|981.9|982.5|982.2|982.1|981.9|4783
1625238540000|2021-07-02 15:09:00|982.4|982|982.4|982|982.4|982|982.4|982|0
1625238550000|2021-07-02 15:09:10||981.9||981.9||981.9||981.9|0
1625238560000|2021-07-02 15:09:20||982||982.1||982.1||982|0
1625238580000|2021-07-02 15:09:40|982.5||982.5||982.5||982.5||0
1625238590000|2021-07-02 15:09:50|982.6|982.2|982.7|982.3|982.9|982.4|982.6|982.2|8
1625238600000|2021-07-02 15:10:00||982.4||982.4||982.4||982.3|0
1625238620000|2021-07-02 15:10:20||982.5||982.5||982.5||982.5|0
1625238630000|2021-07-02 15:10:30|982.8|982.6|983.2|982.8|983.2|982.8|982.8|982.6|450
1625238650000|2021-07-02 15:10:50|983.1||983.1||983.1||983.1||0
1625238660000|2021-07-02 15:11:00|983||983||983||983||0
1625238670000|2021-07-02 15:11:10|983.2|982.9|983.2|982.9|983.3|982.9|983.2|982.8|842
1625238680000|2021-07-02 15:11:20|983.3|983|983.4|983|983.4|983|983.3|983|0
1625238690000|2021-07-02 15:11:30|983.3|982.9|983.2|983|983.3|983|983|982.9|53
1625238700000|2021-07-02 15:11:40|983|982.9|983.2|982.8|983.2|982.9|982.9|982.5|1201
1625238720000|2021-07-02 15:12:00|983.3|982.9|983.4|983.1|983.5|983.1|983.3|982.9|1500
1625238730000|2021-07-02 15:12:10||983.2||983.1||983.2||983.1|0
1625238740000|2021-07-02 15:12:20||983.2||983.2||983.2||983.2|0
1625238760000|2021-07-02 15:12:40|983.5|983.3|983.8|983.5|983.8|983.5|983.5|983.2|50
1625238780000|2021-07-02 15:13:00|983.7|983.4|983.7|983.6|983.8|983.6|983.6|983.4|609
1625238790000|2021-07-02 15:13:10|983.9|983.7|983.6|983.4|984.1|983.7|983.5|983.4|5675
1625238800000|2021-07-02 15:13:20|983.5|983.2|983.4|983.1|983.6|983.2|983.4|983.1|651
1625238810000|2021-07-02 15:13:30|983.3|982.9|982.8|982.4|983.3|982.9|982.7|982.3|685
1625238830000|2021-07-02 15:13:50|982.7||982.7||982.7||982.7||0
1625238840000|2021-07-02 15:14:00|982.8|982.5|983.3|982.8|983.3|982.9|982.8|982.4|458
1625238850000|2021-07-02 15:14:10|983.5||983.4||983.5||983.4||0
1625238860000|2021-07-02 15:14:20|983.3|982.7|983|982.7|983.3|982.7|982.8|982.7|717
1625238870000|2021-07-02 15:14:30|983.1|982.8|983|982.7|983.4|983|983|982.6|995
1625238880000|2021-07-02 15:14:40|983.1|982.8|983.2|982.7|983.6|983.2|983.1|982.7|2435
1625238900000|2021-07-02 15:15:00|983.1|983|983.2|982.4|983.2|983|983|982.4|560
1625238910000|2021-07-02 15:15:10|983|982.5|982.8|982.3|983|982.5|982.8|982.3|142
1625238920000|2021-07-02 15:15:20|982.7|982.4|982.7|982.3|982.7|982.4|982.7|982.3|70
1625238930000|2021-07-02 15:15:30|982.6|981.9|982.5|981.9|982.6|981.9|982.5|981.9|290
1625238940000|2021-07-02 15:15:40|982.6|982|982.8|982.1|982.8|982.1|982.6|982|0
1625238960000|2021-07-02 15:16:00|982.4|982|982.4|981.9|982.4|982|982.4|981.9|273
1625238970000|2021-07-02 15:16:10|982.2|981.5|982.2|981.5|982.2|981.5|982.2|981.5|437
1625238980000|2021-07-02 15:16:20||981.4||981.4||981.4||981.4|0
1625239000000|2021-07-02 15:16:40||981.6||981.6||981.6||981.6|0
1625239010000|2021-07-02 15:16:50||981.5||981.6||981.6||981.5|0
1625239020000|2021-07-02 15:17:00|981.7|981.5|981.6|980.8|981.7|981.5|981.6|980.8|255
1625239030000|2021-07-02 15:17:10||980.9||980.9||980.9||980.8|0
1625239040000|2021-07-02 15:17:20||981||981.1||981.1||981|0
1625239050000|2021-07-02 15:17:30|981.4|981.2|981.4|980.9|981.4|981.2|981.4|980.9|722
1625239060000|2021-07-02 15:17:40||981||980.8||981.1||980.8|226
1625239070000|2021-07-02 15:17:50||981||980.9||981||980.9|0
1625239080000|2021-07-02 15:18:00||981||981||981||981|0
1625239100000|2021-07-02 15:18:20|981.3|980.7|981.3|980.8|981.3|980.8|981.3|980.7|107
1625239140000|2021-07-02 15:19:00|981.2|980.5|981|980.5|981.2|980.5|981|980.5|8
1625239160000|2021-07-02 15:19:20|981.2|980.6|981.2|980.7|981.2|980.7|981.2|980.6|165
1625239170000|2021-07-02 15:19:30|981.3|981|981.5|981.2|981.6|981.2|981.3|981|393
1625239180000|2021-07-02 15:19:40||981||981||981||981|203
1625239190000|2021-07-02 15:19:50||981.2||981.2||981.2||981.2|0
1625239200000|2021-07-02 15:20:00|981.7||981.8||981.8||981.7||0
1625239210000|2021-07-02 15:20:10||981.3||981.3||981.3||981.3|0
1625239220000|2021-07-02 15:20:20|||||||||23
1625239230000|2021-07-02 15:20:30||981.5||981.5||981.5||981.5|0
1625239250000|2021-07-02 15:20:50||981.3||981.3||981.3||981.3|1113
1625239280000|2021-07-02 15:21:20|981.5|980.9|981.5|980.9|981.5|980.9|981.5|980.9|530
1625239290000|2021-07-02 15:21:30|981.8|981|981.8|981.4|981.8|981.4|981.8|981|838
1625239310000|2021-07-02 15:21:50||981.5||981.5||981.5||981.5|0
1625239320000|2021-07-02 15:22:00|982|981.4|981.8|981.4|982|981.4|981.8|981.4|327
1625239330000|2021-07-02 15:22:10|981.9|981.2|981.8|981.2|981.9|981.2|981.7|981.2|387
1625239340000|2021-07-02 15:22:20|981.9|981.3|981.8|981.2|981.9|981.3|981.8|981.2|971
1625239350000|2021-07-02 15:22:30|981.7|981.3|981.9|981.3|981.9|981.3|981.7|981.2|934
1625239360000|2021-07-02 15:22:40|981.8||981.8||981.8||981.8||0
1625239380000|2021-07-02 15:23:00|981.9|981.2|981.9|981.4|981.9|981.4|981.8|981.2|0
1625239390000|2021-07-02 15:23:10|981.8|981.2|981.6|981.2|981.8|981.2|981.6|981.2|604
1625239400000|2021-07-02 15:23:20|981.8|981.3|982.1|981.6|982.1|981.6|981.8|981.1|138
1625239410000|2021-07-02 15:23:30|981.9||981.9||981.9||981.9||0
1625239420000|2021-07-02 15:23:40|981.7|981.1|981.7|981.2|981.7|981.2|981.7|981|893
1625239460000|2021-07-02 15:24:20|981.6||981.6||981.6||981.6||0
1625239480000|2021-07-02 15:24:40|981.5|981|981|980.5|981.5|981|981|980.5|1677
1625239490000|2021-07-02 15:24:50|981.1|980.7|981.1|980.7|981.1|980.7|981.1|980.7|0
1625239500000|2021-07-02 15:25:00|981.2||981.1||981.2||981.1||2105
1625239510000|2021-07-02 15:25:10|981||981||981||981||0
1625239520000|2021-07-02 15:25:20|980.9|980.3|980.9|980.4|980.9|980.4|980.9|980.3|1
1625239530000|2021-07-02 15:25:30|981|980.6|981.2|980.5|981.2|980.8|981|980.5|1625
1625239540000|2021-07-02 15:25:40||980.7||980.8||980.8||980.7|0
1625239550000|2021-07-02 15:25:50|981.1|980.7|981|980.6|981.1|980.8|981|980.6|770
1625239570000|2021-07-02 15:26:10|980.9|980.5|980.9|980.5|980.9|980.5|980.9|980.5|808
1625239580000|2021-07-02 15:26:20|980.5|980|980.1|979.6|980.6|980|980.1|979.3|114
1625239590000|2021-07-02 15:26:30|979.9|979.3|979.9|979.3|980|979.3|979.9|979.3|833
1625239600000|2021-07-02 15:26:40|980|979.5|980|979.5|980|979.5|979.9|979.3|1266
1625239610000|2021-07-02 15:26:50||979.4||979.6||979.6||979.4|0
1625239620000|2021-07-02 15:27:00||979.4||979.4||979.4||979.4|109
1625239630000|2021-07-02 15:27:10||979.6||979.6||979.7||979.6|624
1625239640000|2021-07-02 15:27:20||979.7||979.7||979.7||979.7|10
1625239660000|2021-07-02 15:27:40|979.8|979.6|979.9|979.5|979.9|979.6|979.8|979.4|1215
1625239670000|2021-07-02 15:27:50|980|979.6|980|979.7|980|979.7|980|979.5|0
1625239680000|2021-07-02 15:28:00||979.6||979.7||979.7||979.4|0
1625239690000|2021-07-02 15:28:10||979.5||979.5||979.5||979.5|0
1625239700000|2021-07-02 15:28:20|980.2|979.7|980.2|979.8|980.2|979.8|980.2|979.7|132
1625239720000|2021-07-02 15:28:40|||||||||600
1625239730000|2021-07-02 15:28:50||979.9||979.9||979.9||979.9|0
1625239740000|2021-07-02 15:29:00|980.6|979.8|980.6|980.1|980.6|980.1|980.6|979.8|43
1625239750000|2021-07-02 15:29:10|980.7|980.3|981.1|980.5|981.1|980.5|980.7|980.3|3
1625239760000|2021-07-02 15:29:20|981.2|980.4|981.1|980.4|981.2|980.4|981.1|980.4|0
1625239770000|2021-07-02 15:29:30||980.5||980.5||980.5||980.5|0
1625239790000|2021-07-02 15:29:50|982|980.6|982.1|981.3|982.1|981.3|982|980.6|15
1625468410000|2021-07-05 07:00:10|989.9|987.1|989.8|987|989.9|987.1|989.8|987|3600
1625468420000|2021-07-05 07:00:20|989.7||989.6||989.7||989.6||0
1625468430000|2021-07-05 07:00:30|989.5||989.4||989.5||989.4||4
1625468440000|2021-07-05 07:00:40|989.9|989.5|989.8|987|989.9|989.5|989.8|987|2174
1625468450000|2021-07-05 07:00:50|||||||||34
1625468460000|2021-07-05 07:01:00|989.7||989.4||989.7||989.4||2148
1625468470000|2021-07-05 07:01:10|989.3|986.1|989.2|986.1|989.3|986.1|989.2|986.1|600
1625468480000|2021-07-05 07:01:20||986.2||986.2||986.5||986.2|0
1625468500000|2021-07-05 07:01:40|989.1|986.3|988.8|986.8|989.1|986.9|988.8|986.3|330
1625468510000|2021-07-05 07:01:50|988.7|986.7|988.6|986.2|988.7|986.7|988.6|986.2|546
1625468520000|2021-07-05 07:02:00|989|986.3|988.4|986.4|989|986.4|988.3|986.3|676
1625468530000|2021-07-05 07:02:10|989.1|988.9|989.1|987.4|989.5|988.9|989|986.5|5965
1625468540000|2021-07-05 07:02:20|989.4|987.5|989.3|987.9|989.9|989.7|989.3|987.4|7011
1625468550000|2021-07-05 07:02:30||987.8||987.9||987.9||987.8|0
1625468580000|2021-07-05 07:03:00|989.9|988|989.8|988|989.9|989.6|989.8|988|1033
1625468590000|2021-07-05 07:03:10||987.8||987.7||987.9||987.4|0
1625468640000|2021-07-05 07:04:00|989.6||989.5||989.6||989.5||170
1625468650000|2021-07-05 07:04:10||987.6||987.6||987.6||987.6|501
1625468670000|2021-07-05 07:04:30||987.7||987.8||987.8||987.7|0
1625468680000|2021-07-05 07:04:40|989.8||989.8||989.8||989.8||100
1625468720000|2021-07-05 07:05:20|||||||||10
1625468730000|2021-07-05 07:05:30|989.7|987.7|988.9|987.3|989.7|987.7|988.9|987.3|0
1625468750000|2021-07-05 07:05:50|989|987.4|989.6|988.2|989.8|988.2|989|987.4|141
1625468760000|2021-07-05 07:06:00|989.5|988.1|989.5|987.8|989.5|988.1|989.5|987.7|0
1625468780000|2021-07-05 07:06:20|989.4||989.4||989.4||989.4||0
1625468790000|2021-07-05 07:06:30|987.8|987.7|987.7|987.2|989.3|987.7|987.7|987.2|3820
1625468800000|2021-07-05 07:06:40|987.8|987.3|988.9|987.5|988.9|987.5|987.8|987.2|508
1625468810000|2021-07-05 07:06:50|988.8|987.4|988.4|987.3|988.8|987.4|987.8|987.2|1173
1625468820000|2021-07-05 07:07:00|988.3|987.2|987.9|987.2|988.3|987.2|987.9|987.2|3032
1625468830000|2021-07-05 07:07:10|987.8|986.9|987.8|986.5|987.9|986.9|987.7|986.5|3750
1625468840000|2021-07-05 07:07:20|987.9|986.6|988.2|987.8|989.1|987.8|987.9|986.6|274
1625468850000|2021-07-05 07:07:30|||||||||254
1625468860000|2021-07-05 07:07:40|988.6|987.9|989.5|988.5|989.6|988.5|988.6|987.9|887
1625468870000|2021-07-05 07:07:50||988.4||988.4||988.4||988.3|0
1625468880000|2021-07-05 07:08:00|989.4|988.3|989.4|988.3|989.4|988.4|989.4|988.1|0
1625468890000|2021-07-05 07:08:10|989.3|988.2|988.3|987.1|989.3|988.2|988.3|987.1|11331
1625468910000|2021-07-05 07:08:30|988.4|987.2|988.2|987|988.5|987.3|988.2|987|1887
1625468920000|2021-07-05 07:08:40|988.4|987.1|988.4|987.1|988.4|987.1|988.4|987.1|0
1625468950000|2021-07-05 07:09:10|988.3||988.3||988.3||988.3||43
1625469010000|2021-07-05 07:10:10|988.2|987.2|988.2|987.2|988.2|987.3|988.2|987.2|0
1625469070000|2021-07-05 07:11:10|||||||||15
1625469080000|2021-07-05 07:11:20|988.1|987.1|987.8|986.5|988.1|987.1|987.8|986.5|3648
1625469150000|2021-07-05 07:12:30|987.7|986.4|986.4|986|987.7|986.4|986.4|986|3658
1625469160000|2021-07-05 07:12:40|986.5|986.1|987.6|986.5|987.6|986.5|986.5|986.1|1560
1625469170000|2021-07-05 07:12:50|987.8|986.6|988.1|986.9|988.1|986.9|987.1|986.6|1444
1625469190000|2021-07-05 07:13:10|988.3|987|989.9|989.4|989.9|989.6|988.3|987|15850
1625469210000|2021-07-05 07:13:30|990|989.5|991|990.1|991|990.2|990|989.5|4532
1625469240000|2021-07-05 07:14:00|991.2|991.1|991.1|990.2|991.4|991.1|991.1|990.1|2956
1625469260000|2021-07-05 07:14:20|991.3|990.3|991.2|990.2|991.5|990.3|991.2|990.2|0
1625469270000|2021-07-05 07:14:30|991.1|990.1|990.5|989.8|991.1|990.1|990.5|989.8|200
1625469280000|2021-07-05 07:14:40|990.4|989.7|990.3|989.4|990.4|989.7|990.3|989.4|0
1625469290000|2021-07-05 07:14:50|990.5|989.5|990.2|989.5|990.7|989.6|990.2|989.5|250
1625469300000|2021-07-05 07:15:00|990.4|989.3|991.4|990.3|991.9|990.5|990.4|989.2|1032
1625469320000|2021-07-05 07:15:20|991.8|990.2|992|991.2|992|991.2|991.6|990.2|1760
1625469330000|2021-07-05 07:15:30|991.9|991.1|991.9|991.1|991.9|991.1|991.9|991.1|0
1625469340000|2021-07-05 07:15:40|992|991.2|991.9|991.2|992|991.2|991.9|991.2|64
1625469350000|2021-07-05 07:15:50|992|991.1|992|991.2|992|991.2|991.9|991.1|1
1625469360000|2021-07-05 07:16:00|991.9|991.1|991.9|991.1|991.9|991.1|991.9|991.1|0
1625469400000|2021-07-05 07:16:40|992|991.2|992|991.2|992|991.2|992|991.2|250
1625469410000|2021-07-05 07:16:50|992.2|991.3|993|991.9|993|991.9|992.2|991.3|1400
1625469420000|2021-07-05 07:17:00|992.9||992.9||992.9||992.9||0
1625469430000|2021-07-05 07:17:10|993||993||993||993||0
1625469450000|2021-07-05 07:17:30|993.1|992|993.8|992.5|994|992.5|993.1|992|920
1625469490000|2021-07-05 07:18:10|993.9|992.6|994.8|993.6|994.9|993.6|993.8|992.6|2248
1625469510000|2021-07-05 07:18:30|994.7|993.7|994.9|994.1|994.9|994.2|994.7|993.7|2232
1625469520000|2021-07-05 07:18:40|994.8|994|994.9|994.3|994.9|994.3|994.8|994|0
1625469530000|2021-07-05 07:18:50|995.4|994.4|996|994.7|996|994.7|995.4|994.4|6886
1625469540000|2021-07-05 07:19:00|995.9|994.8|996.7|995.6|996.8|995.6|995.9|994.8|4150
1625469550000|2021-07-05 07:19:10|996.8|995.7|996.6|995.8|996.8|995.8|996.6|995.7|0
1625469560000|2021-07-05 07:19:20||995.9||995.9||995.9||995.9|0
1625469570000|2021-07-05 07:19:30|996.7|996.6|996.7|996.1|996.8|996.6|996.6|995.8|3804
1625469580000|2021-07-05 07:19:40|996.8|996.2|996.8|996.2|996.8|996.2|996.8|996.2|0
1625469590000|2021-07-05 07:19:50||996.3||996.3||996.3||996.3|300
1625469600000|2021-07-05 07:20:00|996.7|995.7|996.4|995.1|996.7|995.8|996.4|995.1|1519
1625469620000|2021-07-05 07:20:20|996.3|996|994.5|993.5|996.3|996|994.5|993.5|301
1625469630000|2021-07-05 07:20:30|994.4|993.4|994.3|993.4|994.4|993.5|994.3|993.4|30
1625469640000|2021-07-05 07:20:40|994|993.3|994|993.3|994|993.3|994|993.2|0
1625469650000|2021-07-05 07:20:50|993.9|993.1|993.9|993|993.9|993.1|993.9|993|0
1625469660000|2021-07-05 07:21:00|993.8|992.8|992.9|991.9|993.8|992.8|992.5|991.4|6622
1625469690000|2021-07-05 07:21:30|992.8|991.6|992.6|991.4|992.8|991.7|992.6|991.3|0
1625469700000|2021-07-05 07:21:40|992.7|991.2|992.4|991.3|992.8|991.3|992.4|991.1|3000
1625469710000|2021-07-05 07:21:50|992.5|991.4|994.3|993.1|994.4|993.1|992.5|991.4|2860
1625469720000|2021-07-05 07:22:00||993.2||992.9||993.3||992.9|100
1625469730000|2021-07-05 07:22:10|994.2|992.8|992.6|991.5|994.2|992.9|992.5|991.4|1398
1625469790000|2021-07-05 07:23:10|992.7|991.9|992.8|991.9|992.8|991.9|992.7|991.9|61
1625469800000|2021-07-05 07:23:20|992.7||992.7||992.7||992.7||0
1625469830000|2021-07-05 07:23:50|992.6||992.6||992.6||992.4||200
1625469840000|2021-07-05 07:24:00|992.5|991.3|992.1|991.1|992.5|991.4|992|991|600
1625469850000|2021-07-05 07:24:10|992.3|991.2|993.6|992.6|994|992.6|992.3|991.2|2301
1625469860000|2021-07-05 07:24:20|993.7|993.6|995|993.9|995.1|993.9|993.7|992.7|7200
1625469870000|2021-07-05 07:24:30|994.9|993.8|994|993|994.9|993.8|994|992.9|328
1625469890000|2021-07-05 07:24:50|994.2|993.1|994.6|993.9|995.6|993.9|994.2|993.1|584
1625469900000|2021-07-05 07:25:00|994.5|993.5|994.5|993.2|994.5|994.1|994.2|993|1632
1625469910000|2021-07-05 07:25:10|994.7|993.3|995.4|994.3|995.7|994.4|994.5|993.3|1157
1625469930000|2021-07-05 07:25:30|995.6|994.2|995.9|994.7|996|994.7|995.6|994.1|0
1625469950000|2021-07-05 07:25:50|995.8|994.6|995.5|994.6|995.8|995.3|995.5|994.6|80
1625469960000|2021-07-05 07:26:00||994.4||994.1||994.4||994.1|0
1625469970000|2021-07-05 07:26:10|995.4|994.2|993.7|992.7|995.4|994.2|993.7|992.6|2023
1625469980000|2021-07-05 07:26:20|993.6|992.6|993.6|992.5|993.6|992.6|993.5|992.4|0
1625470000000|2021-07-05 07:26:40|993.7||993.7||993.7||993.7||52
1625470010000|2021-07-05 07:26:50|993.6|992.4|993.6|992.4|993.6|992.4|993.6|992.4|0
1625470020000|2021-07-05 07:27:00|993.5|992.2|993.1|992|993.5|992.2|993|991.9|0
1625470030000|2021-07-05 07:27:10|994|992.1|993.8|992.6|994|992.9|993.8|992.1|10246
1625470040000|2021-07-05 07:27:20||992.7||992.7||992.7||992.7|0
1625470050000|2021-07-05 07:27:30|993.7|992.6|993.7|992.8|993.7|992.8|993.7|992.6|500
1625470060000|2021-07-05 07:27:40|993.6||993.6||993.6||993.6||0
1625470070000|2021-07-05 07:27:50|993.5|992.9|993.3|992.2|993.5|992.9|993.3|992.2|1143
1625470080000|2021-07-05 07:28:00|993.2|992|993.4|992.2|993.6|992.4|993.1|991.9|634
1625470090000|2021-07-05 07:28:10||992.1||992||992.1||992|0
1625470120000|2021-07-05 07:28:40||992.1||992.1||992.1||992.1|100
1625470140000|2021-07-05 07:29:00|993.3|991.9|992.7|991.9|993.3|992|992.7|991.9|1513
1625470160000|2021-07-05 07:29:20|992.9|992|993.2|992|993.4|992|992.8|992|0
1625470180000|2021-07-05 07:29:40|993.1|991.9|991.5|990.7|993.1|991.9|991.5|990.6|6587
1625470190000|2021-07-05 07:29:50|991.4|990.5|991.1|990|991.4|990.5|990.6|989.7|239
1625470200000|2021-07-05 07:30:00||989.9||989.9||989.9||989.9|0
1625470210000|2021-07-05 07:30:10|991.3|990|991.3|990.2|991.4|990.2|991.2|990|1000
1625470230000|2021-07-05 07:30:30|991.1|990.1|991.1|990|991.1|990.1|991.1|990|545
1625470240000|2021-07-05 07:30:40|||||||||500
1625470250000|2021-07-05 07:30:50|991||990.5||991||990.5||2651
1625470260000|2021-07-05 07:31:00|||||||||59
1625470270000|2021-07-05 07:31:10|990.4|989.7|990|989|990.5|989.7|990|988.9|865
1625470280000|2021-07-05 07:31:20|990.2|989.1|990.4|989.1|990.4|989.1|990.2|989|0
1625470300000|2021-07-05 07:31:40|990.3|989.2|990.4|989.2|990.4|989.2|989.2|988.9|2406
1625470330000|2021-07-05 07:32:10|||||||||200
1625470350000|2021-07-05 07:32:30|990.3|989.1|990.1|989|990.3|989.1|990.1|988.9|0
1625470390000|2021-07-05 07:33:10|||||||||50
1625470410000|2021-07-05 07:33:30|990.3|989.1|991.1|990|991.6|990.6|990.3|989.1|1631
1625470420000|2021-07-05 07:33:40||990.1||990.1||990.1||990.1|0
1625470430000|2021-07-05 07:33:50|||||||||160
1625470450000|2021-07-05 07:34:10|991|990|990.9|989.7|991|990|990.9|989.7|0
1625470460000|2021-07-05 07:34:20|990.8|989.5|990.7|989.6|990.8|989.6|990.7|989.5|0
1625470520000|2021-07-05 07:35:20|990.6|989.3|989.8|988.7|990.6|989.5|989.8|988.6|108
1625470570000|2021-07-05 07:36:10|989.9|989.8|989.9|988.7|990.2|989.8|989.8|988.6|1700
1625470580000|2021-07-05 07:36:20||988.8||988.8||988.8||988.8|0
1625470590000|2021-07-05 07:36:30|988.8|988.7|989.7|988.5|989.8|988.8|988.8|988.5|2100
1625470600000|2021-07-05 07:36:40|989.6|988.6|989.5|988.3|989.6|988.6|989.5|988.3|1663
1625470610000|2021-07-05 07:36:50||988.1||988.2||988.2||988.1|648
1625470620000|2021-07-05 07:37:00|989.4|988.1|989.3|988.2|989.4|988.2|989.3|988.1|0
1625470640000|2021-07-05 07:37:20||988.1||988.1||988.1||988.1|0
1625470650000|2021-07-05 07:37:30|990.2|988.2|990.2|989|990.3|989|990.2|988.2|5214
1625470660000|2021-07-05 07:37:40||988.9||988.9||988.9||988.9|42
1625470680000|2021-07-05 07:38:00|990.1|989|990.1|989|990.1|989.1|990.1|989|250
1625470690000|2021-07-05 07:38:10||988.9||988.9||989||988.9|0
1625470700000|2021-07-05 07:38:20||989||989||989||989|0
1625470710000|2021-07-05 07:38:30|990.2||990.2||990.2||990.2||0
1625470720000|2021-07-05 07:38:40|||||||||100
1625470730000|2021-07-05 07:38:50||989.1||989.3||989.3||989.1|401
1625470740000|2021-07-05 07:39:00||989.4||989.4||989.4||989.4|0
1625470750000|2021-07-05 07:39:10|990.1|989.3|990.1|989.3|990.1|989.3|990.1|989.3|500
1625470760000|2021-07-05 07:39:20|990|989.1|989.9|988.7|990|989.1|989.9|988.6|53
1625470780000|2021-07-05 07:39:40||988.6||988.6||988.7||988.6|0
1625470810000|2021-07-05 07:40:10|989.8||989.3||989.8||989.3||1900
1625470820000|2021-07-05 07:40:20|989.2||989.2||989.4||989.1||541
1625470850000|2021-07-05 07:40:50|||||||||100
1625470880000|2021-07-05 07:41:20|989.4|988.7|990.1|989.1|990.2|989.1|989.4|988.7|2850
1625470890000|2021-07-05 07:41:30|990|988.9|989.9|988.8|990|988.9|989.9|988.7|226
1625470900000|2021-07-05 07:41:40|988.8|988.7|989.9|988.8|990|989.1|988.8|988.7|7000
1625470910000|2021-07-05 07:41:50|989.8|988.7|988.5|987.6|989.8|988.7|988.5|987.5|3702
1625470920000|2021-07-05 07:42:00|988.6|987.7|988.5|987.4|988.6|987.8|987.9|987.3|3206
1625470960000|2021-07-05 07:42:40|988.6|987.5|988.8|987.8|988.8|987.8|988.6|987.4|0
1625470970000|2021-07-05 07:42:50|988.7|987.7|987.9|987.1|988.7|987.7|987.9|987.1|0
1625471000000|2021-07-05 07:43:20|988|987.2|987.4|986.5|988.6|987.2|987.4|986.2|3200
1625471030000|2021-07-05 07:43:50|987.5|986.6|988.1|987.1|988.1|987.1|987.5|986.6|1133
1625471040000|2021-07-05 07:44:00|988.3|987.2|989.1|987.9|989.2|987.9|988.3|987.2|0
1625471100000|2021-07-05 07:45:00|988.9|987.7|988.6|987.4|988.9|987.7|988.5|987.2|952
1625471110000|2021-07-05 07:45:10|988.5||988.5||988.5||988.5||0
1625471120000|2021-07-05 07:45:20||987.3||987.5||987.5||987.3|150
1625471140000|2021-07-05 07:45:40|988.6||988.6||988.6||988.5||0
1625471160000|2021-07-05 07:46:00|988.7|987.6|989.2|988.1|989.2|988.1|988.7|987.6|4771
1625471260000|2021-07-05 07:47:40|989.1|988|988.8|988|989.1|988|988.8|988|0
1625471270000|2021-07-05 07:47:50|988.7|988.1|988.9|988.2|988.9|988.2|988.7|988.1|0
1625471280000|2021-07-05 07:48:00|989||989||989||989||0
1625471300000|2021-07-05 07:48:20|989.1||989.1||989.1||989.1||152
1625471310000|2021-07-05 07:48:30|989|988.1|988.5|988|989|988.1|988.5|988|500
1625471320000|2021-07-05 07:48:40|988.4||988.5||988.5||988.4||0
1625471330000|2021-07-05 07:48:50|988.6||988.6||988.6||988.6||0
1625471340000|2021-07-05 07:49:00|||||||||500
1625471350000|2021-07-05 07:49:10|988.7|988.1|988.8|988.1|988.9|988.1|988.7|988.1|0
1625471370000|2021-07-05 07:49:30|989|988.2|989.3|988.4|989.4|988.4|989|988.2|4485
1625471380000|2021-07-05 07:49:40|989.2|988.3|988.8|988.1|989.2|988.3|988.6|988.1|0
1625471390000|2021-07-05 07:49:50|988.7||988.7||988.7||988.7||0
1625471410000|2021-07-05 07:50:10||988.2||988.1||988.2||988.1|500
1625471420000|2021-07-05 07:50:20||988.2||988.2||988.2||988.2|0
1625471430000|2021-07-05 07:50:30||988.1||988.1||988.1||988.1|240
1625471440000|2021-07-05 07:50:40||988.2||988.2||988.2||988.2|0
1625471450000|2021-07-05 07:50:50|988.8|988.3|988.9|987.9|989.4|988.4|988.8|987.8|8252
1625471460000|2021-07-05 07:51:00|988.8|987.8|988.3|987.4|988.8|987.8|988.3|987.4|0
1625471470000|2021-07-05 07:51:10|||||||||15
1625471510000|2021-07-05 07:51:50|988.1||988.1||988.1||988.1||0
1625471520000|2021-07-05 07:52:00|988.3|987.5|988.9|988|989|988|988.3|987.5|1591
1625471530000|2021-07-05 07:52:10|989|988.1|989.5|988.3|989.6|988.3|988.9|988.1|350
1625471540000|2021-07-05 07:52:20|989.6||989.6||989.6||989.6||0
1625471550000|2021-07-05 07:52:30|989.5||989.5||989.5||989.5||0
1625471570000|2021-07-05 07:52:50|989.7|988.5|989.5|988.5|989.7|988.6|989.5|988.5|1000
1625471580000|2021-07-05 07:53:00|||||||||10
1625471610000|2021-07-05 07:53:30||988.6||988.6||988.6||988.6|0
1625471630000|2021-07-05 07:53:50||988.5||988.4||988.5||988.3|0
1625471650000|2021-07-05 07:54:10||988.3||988.3||988.3||988.3|0
1625471680000|2021-07-05 07:54:40||988.4||988.4||988.4||988.4|0
1625471690000|2021-07-05 07:54:50|989.4|988.5|989.8|988.7|989.8|988.7|989.4|988.5|246
1625471700000|2021-07-05 07:55:00|989.7||989.6||989.7||989.6||0
1625471720000|2021-07-05 07:55:20|989.5|988.6|989.3|988.1|989.5|988.7|989.3|988.1|0
1625471730000|2021-07-05 07:55:30|989.2|988.2|989.1|988.1|989.2|988.2|989.1|988.1|200
1625471740000|2021-07-05 07:55:40||988.2||988.2||988.2||988.2|0
1625471760000|2021-07-05 07:56:00|989.2||989.2||989.2||989.2||0
1625471780000|2021-07-05 07:56:20|989.1||989.2||989.2||989.1||0
1625471800000|2021-07-05 07:56:40|989.6|988.3|990.6|989.6|990.7|989.6|989.6|988.3|10170
1625471810000|2021-07-05 07:56:50|990.7|989.7|990.7|989.8|991|989.8|990.7|989.7|0
1625471820000|2021-07-05 07:57:00|990.9|989.9|991|990.2|991|990.2|990.9|989.9|80
1625471830000|2021-07-05 07:57:10|990.9|990.3|991|990.4|991|990.4|990.9|990.3|600
1625471840000|2021-07-05 07:57:20|991.2|990.5|991.5|990.5|991.6|990.6|991.2|990.5|40
1625471850000|2021-07-05 07:57:30||990.6||990.6||990.6||990.6|0
1625471880000|2021-07-05 07:58:00|991.6|990.8|992|990.9|992|990.9|991.6|990.8|393
1625471910000|2021-07-05 07:58:30||991||991.1||991.1||991|0
1625471930000|2021-07-05 07:58:50|992.2|991.2|992.6|991.5|992.8|991.5|992.2|991.2|300
1625471950000|2021-07-05 07:59:10||991.4||991.4||991.4||991.4|0
1625471960000|2021-07-05 07:59:20||991.5||991.5||991.5||991.5|0
1625471980000|2021-07-05 07:59:40|992.5|991.4|992.4|991.2|992.5|991.4|992.4|991.1|908
1625471990000|2021-07-05 07:59:50|992.3|991.1|992.3|991.2|992.3|991.2|992.3|991.1|0
1625472030000|2021-07-05 08:00:30||991.3||991.3||991.3||991.3|0
1625472050000|2021-07-05 08:00:50|992.2|991.2|992.1|991.2|992.2|991.3|992.1|991.2|733
1625472070000|2021-07-05 08:01:10|992|991|991.7|990.7|992|991.2|991.7|990.5|1092
1625472080000|2021-07-05 08:01:20|991.8|990.9|992.2|991.3|992.3|991.3|991.8|990.9|0
1625472110000|2021-07-05 08:01:50||991.4||991.4||991.4||991.4|0
1625472140000|2021-07-05 08:02:20|992.1|991.5|992.6|991.5|992.7|991.5|992.1|991.5|0
1625472150000|2021-07-05 08:02:30|992.7|991.6|992.9|991.9|993|992|992.7|991.6|0
1625472160000|2021-07-05 08:02:40||992||992||992||992|0
1625472180000|2021-07-05 08:03:00|993.1|992.1|993.5|992.4|993.6|992.4|993.1|992.1|1400
1625472190000|2021-07-05 08:03:10|993.6|992.5|993.9|992.6|994|992.6|993.6|992.5|0
1625472210000|2021-07-05 08:03:30||992.7||992.8||992.8||992.7|200
1625472230000|2021-07-05 08:03:50|993.8|992.7|993.7|992.6|993.8|992.7|993.7|992.6|400
1625472240000|2021-07-05 08:04:00||992.7||992.7||992.7||992.7|0
1625472250000|2021-07-05 08:04:10|993.8|993.4|994|993.4|994|993.4|993.8|993.4|0
1625472270000|2021-07-05 08:04:30|994.2|993.5|994.5|993.8|995|993.8|994.2|993.5|1070
1625472280000|2021-07-05 08:04:40|994.8|993.9|995|994.2|995|994.2|994.8|993.9|48
1625472300000|2021-07-05 08:05:00|994.9|994.1|996|995|996.1|995|994.9|993.9|4050
1625472310000|2021-07-05 08:05:10|995.9|994.8|995.6|995|995.9|995|995.6|994.1|6355
1625472320000|2021-07-05 08:05:20|995.5|994.8|995.4|994.5|995.5|994.8|995.4|994.1|260
1625472330000|2021-07-05 08:05:30||994.3||994.2||995||994.1|8
1625472340000|2021-07-05 08:05:40|995.2|994.1|994.7|993.4|995.2|994.1|994.7|993.4|181
1625472350000|2021-07-05 08:05:50||993.5||993.5||993.5||993.5|0
1625472370000|2021-07-05 08:06:10|||||||||100
1625472420000|2021-07-05 08:07:00|994.8|993.6|994.8|993.9|994.8|993.9|994.8|993.6|1054
1625472430000|2021-07-05 08:07:10|994.9|994|995.4|994.4|995.5|994.4|994.9|994|3167
1625472440000|2021-07-05 08:07:20|995.3|994.3|994.9|993.7|995.3|994.3|994.9|993.6|0
1625472450000|2021-07-05 08:07:30||993.6||993.6||993.6||993.6|0
1625472460000|2021-07-05 08:07:40||993.7||993.7||993.7||993.7|0
1625472470000|2021-07-05 08:07:50|995|994.9|994.2|993.2|995|994.9|994.2|993.1|4100
1625472480000|2021-07-05 08:08:00|994.1|993|993.6|992.4|994.1|993|993.6|992.3|0
1625472520000|2021-07-05 08:08:40|993.5|992.3|993|992|993.5|992.3|993|991.9|0
1625472530000|2021-07-05 08:08:50|992.9|991.8|992.5|991.7|992.9|991.8|992.5|991.6|0
1625472550000|2021-07-05 08:09:10|992.4|991.5|992.2|991.4|992.4|991.5|992.2|991.4|0
1625472560000|2021-07-05 08:09:20|992.1||991.8||992.1||991.8||0
1625472570000|2021-07-05 08:09:30|991.7|991.2|993.4|992.4|993.5|992.4|991.6|991.2|5773
1625472580000|2021-07-05 08:09:40||992.5||992.5||992.5||992.5|553
1625472590000|2021-07-05 08:09:50||992.6||992.7||992.8||992.6|250
1625472600000|2021-07-05 08:10:00||992.8||992.8||992.8||992.8|0
1625472610000|2021-07-05 08:10:10|993.3|992.7|993.1|992.2|993.3|992.7|993.1|992.2|2079
1625472640000|2021-07-05 08:10:40||992.3||992.3||992.3||992.3|0
1625472670000|2021-07-05 08:11:10|993.2||993.3||993.3||993.2||1000
1625472710000|2021-07-05 08:11:50|993.9|992.4|994.8|993.8|995.1|994|993.9|992.4|7880
1625472720000|2021-07-05 08:12:00||993.7||993.6||993.7||993.6|0
1625472730000|2021-07-05 08:12:10||993.5||993.5||993.5||993.5|0
1625472740000|2021-07-05 08:12:20|994.7|993.4|994.3|993.4|994.7|993.4|994.3|993.3|502
1625472750000|2021-07-05 08:12:30||993.3||993.2||993.3||993.2|0
1625472760000|2021-07-05 08:12:40|994.2|993.1|994.1|992.9|994.2|993.1|994.1|992.9|0
1625472790000|2021-07-05 08:13:10||993||993.1||993.1||993|0
1625472800000|2021-07-05 08:13:20|994.3|993.5|994.6|993.7|994.7|993.8|994.1|993.5|779
1625472830000|2021-07-05 08:13:50|994.5|993.5|994.1|993.1|994.5|993.5|994.1|993|1337
1625472840000|2021-07-05 08:14:00|994.3|994.1|994.5|993.6|994.5|994.1|994.1|993.1|2000
1625472860000|2021-07-05 08:14:20|994.6|993.7|996|995.2|996|995.2|994.6|993.7|2485
1625472870000|2021-07-05 08:14:30||995.3||995.3||995.4||995.3|0
1625472890000|2021-07-05 08:14:50|995.4|995.2|994.9|994|995.4|995.2|994.9|993.9|1253
1625472900000|2021-07-05 08:15:00|995|994.1|995.7|994.7|995.8|994.7|995|994.1|710
1625472910000|2021-07-05 08:15:10|995.8|994.8|996|995.1|996|995.1|995.8|994.8|100
1625472920000|2021-07-05 08:15:20||995.2||995.2||995.2||995.2|0
1625472960000|2021-07-05 08:16:00|996.1|995.3|996.7|995.8|996.8|996|996.1|995.3|520
1625472970000|2021-07-05 08:16:10||995.7||995.7||995.7||995.5|0
1625473000000|2021-07-05 08:16:40|996.6|995.5|995.2|994.5|996.6|995.5|995|994.1|9975
1625473010000|2021-07-05 08:16:50|995.4|994.6|996.1|994.9|996.2|994.9|995.4|994.6|1480
1625473020000|2021-07-05 08:17:00|996|995|995.9|995|996|995|995.9|995|0
1625473040000|2021-07-05 08:17:20|995.8|994.8|995.3|994.3|995.8|994.8|995.2|994.2|1880
1625473070000|2021-07-05 08:17:50|995||995||995||995||0
1625473080000|2021-07-05 08:18:00|995.1|994.4|995.8|994.9|995.9|995|995.1|994.4|2546
1625473100000|2021-07-05 08:18:20||994.8||994.7||994.8||994.6|0
1625473130000|2021-07-05 08:18:50||994.6||994.6||994.6||994.6|0
1625473160000|2021-07-05 08:19:20|995.9|994.7|996|994.9|996|994.9|995.9|994.7|0
1625473170000|2021-07-05 08:19:30|995.9||995.9||995.9||995.9||0
1625473200000|2021-07-05 08:20:00|995.8|994.8|995.7|994.6|995.8|994.8|995.7|994.5|648
1625473240000|2021-07-05 08:20:40|995.8|994.7|995.9|994.8|996|995.3|995.8|994.7|740
1625473250000|2021-07-05 08:20:50|996|994.9|996|995.1|996|995.1|996|994.9|1078
1625473270000|2021-07-05 08:21:10|995|994.9|995.5|994.5|996|995|995|994.4|3800
1625473290000|2021-07-05 08:21:30|995.6|994.6|996.2|995.6|996.3|995.6|995.6|994.6|3563
1625473320000|2021-07-05 08:22:00|995.8|995.3|996.2|995.5|996.3|995.5|995.7|995|2444
1625473330000|2021-07-05 08:22:10|996.1|995.4|995.6|994.8|996.1|995.4|995.6|994.8|800
1625473370000|2021-07-05 08:22:50|995.5|994.7|994.7|994|995.5|994.7|994.7|994|0
1625473380000|2021-07-05 08:23:00|994.8|994.1|994.9|994.1|994.9|994.1|994.7|994.1|226
1625473390000|2021-07-05 08:23:10|994.8||994.9||994.9||994.8||0
1625473420000|2021-07-05 08:23:40|||||||||50
1625473430000|2021-07-05 08:23:50|994|993.9|994.5|993.8|994.8|994|993.9|993.7|21064
1625473470000|2021-07-05 08:24:30||993.9||993.9||993.9||993.9|0
1625473480000|2021-07-05 08:24:40|994.7|994|994.7|994.1|994.7|994.1|994.7|994|537
1625473490000|2021-07-05 08:24:50|994.6||994.6||994.6||994.6||0
1625473500000|2021-07-05 08:25:00|994.7||994.7||994.7||994.7||0
1625473510000|2021-07-05 08:25:10||994.2||994.1||994.2||994.1|0
1625473520000|2021-07-05 08:25:20|994.6|993.9|993.8|993|994.6|993.9|993.8|992.9|316
1625473530000|2021-07-05 08:25:30|993.9||993.9||993.9||993.9||0
1625473540000|2021-07-05 08:25:40|993.8||993.9||993.9||993.8||300
1625473550000|2021-07-05 08:25:50|994|993.1|994.4|993.8|994.7|993.8|994|993.1|1475
1625473560000|2021-07-05 08:26:00|994.6||994.6||994.7||994.6||368
1625473570000|2021-07-05 08:26:10|||||||||450
1625473580000|2021-07-05 08:26:20|994|993.7|994|993.9|994|993.9|993.9|993.3|5415
1625473590000|2021-07-05 08:26:30|994.3|993.8|994.9|993.9|994.9|993.9|994.3|993.8|287
1625473610000|2021-07-05 08:26:50|995||994.9||995||994.9||2050
1625473620000|2021-07-05 08:27:00|994.8|994|995|994.5|995|994.5|994.7|994|617
1625473640000|2021-07-05 08:27:20||994.3||994.2||994.3||994.1|0
1625473650000|2021-07-05 08:27:30|995.1|994.6|995.6|994.9|995.9|994.9|995.1|994.6|6485
1625473660000|2021-07-05 08:27:40|995.7|995|995.8|995|996|995.6|995.6|995|5000
1625473710000|2021-07-05 08:28:30|995.9|995.1|996|995.1|996|995.1|995.9|995.1|0
1625473720000|2021-07-05 08:28:40|996.1|995.3|996.3|995.5|996.3|995.5|996.1|995.3|0
1625473730000|2021-07-05 08:28:50|996.2|995.6|996.2|995.6|996.2|995.6|996.2|995.6|0
1625473770000|2021-07-05 08:29:30|996.3|995.7|996.8|996.1|996.8|996.1|996.3|995.7|2922
1625473780000|2021-07-05 08:29:40|996.7|996|996.7|996|996.7|996|996.7|995.9|0
1625473800000|2021-07-05 08:30:00|996.8|996.1|996.8|996.1|996.8|996.1|996.8|996.1|0
1625473830000|2021-07-05 08:30:30|997|996.2|997|996.3|997|996.3|997|996.2|3700
1625473840000|2021-07-05 08:30:40|997.2|996.4|998.5|997.5|998.6|997.5|997.2|996.4|16342
1625473850000|2021-07-05 08:30:50|998.4|997.4|998.1|997.1|998.4|997.4|998.1|997.1|669
1625473860000|2021-07-05 08:31:00|998|997.2|998|997.1|998|997.2|998|997.1|500
1625473870000|2021-07-05 08:31:10|997.9|997|996.8|996.1|997.9|997|996.8|996.1|0
1625473880000|2021-07-05 08:31:20||996.2||996.2||996.2||996.2|0
1625473890000|2021-07-05 08:31:30||996.1||996.1||996.1||996.1|0
1625473900000|2021-07-05 08:31:40|996.7|996|996.5|995.7|996.7|996|996.5|995.7|700
1625473910000|2021-07-05 08:31:50||995.8||995.8||995.8||995.8|0
1625473920000|2021-07-05 08:32:00|996.6|995.9|996.8|995.9|997.1|996.2|996.6|995.8|5579
1625473930000|2021-07-05 08:32:10|996.7|996|996.6|996|996.7|996|996.6|996|0
1625473940000|2021-07-05 08:32:20|996.7|996.1|996.7|996.1|996.7|996.1|996.7|996.1|0
1625473950000|2021-07-05 08:32:30|996.6|996|996.6|996|996.6|996|996.6|996|50
1625473990000|2021-07-05 08:33:10|996.5|995.8|995.8|995.1|996.5|995.8|995.8|995.1|1262
1625474000000|2021-07-05 08:33:20|995.7|995|995.5|994.8|995.8|995|995.5|994.8|500
1625474010000|2021-07-05 08:33:30|995.4||995.3||995.4||995.3||0
1625474020000|2021-07-05 08:33:40|995.4||995.4||995.4||995.4||0
1625474030000|2021-07-05 08:33:50|995.5|994.9|995.7|994.9|995.8|994.9|995.5|994.9|5
1625474060000|2021-07-05 08:34:20||994.8||994.8||994.8||994.8|0
1625474070000|2021-07-05 08:34:30|995.8|994.9|995.9|995.1|996.4|995.4|995.8|994.9|1000
1625474090000|2021-07-05 08:34:50||995.2||995.2||995.2||995.2|500
1625474110000|2021-07-05 08:35:10|995.8|995.1|995.4|994.8|995.8|995.1|995.4|994.8|0
1625474120000|2021-07-05 08:35:20|995.5|994.9|995.5|994.8|995.5|994.9|995.5|994.8|0
1625474130000|2021-07-05 08:35:30||994.9||994.9||994.9||994.9|0
1625474180000|2021-07-05 08:36:20|995.8||996||996||995.8||585
1625474210000|2021-07-05 08:36:50|995.9||995.8||995.9||995.8||0
1625474250000|2021-07-05 08:37:30|995.7|995|996.2|995.3|996.2|995.3|995.7|995|648
1625474260000|2021-07-05 08:37:40|995.4|995.1|994.8|994.1|995.4|995.1|994.8|994|4506
1625474270000|2021-07-05 08:37:50|994.7|994.2|994.6|993.8|994.7|994.2|994.6|993.8|1089
1625474310000|2021-07-05 08:38:30|994.7|993.9|994.7|994|995.2|995|994.6|993.9|8300
1625474320000|2021-07-05 08:38:40|994.6|993.8|994.5|993.7|994.6|993.8|994.5|993.7|2228
1625474330000|2021-07-05 08:38:50||993.8||993.8||993.8||993.8|0
1625474340000|2021-07-05 08:39:00|994.6||994.7||994.8||994.6||0
1625474350000|2021-07-05 08:39:10|993.5|993.4|994.1|993.3|994.6|993.5|993.5|993.2|17933
1625474370000|2021-07-05 08:39:30|994||993.9||994||993.9||20
1625474380000|2021-07-05 08:39:40|993.8|993.4|993.7|992.9|993.8|993.4|993.7|992.8|512
1625474400000|2021-07-05 08:40:00||992.8||992.8||992.8||992.7|0
1625474410000|2021-07-05 08:40:10|993.8||993.7||993.8||993.7||490
1625474420000|2021-07-05 08:40:20|993.9|993.8|994.1|993|994.1|993.8|993.8|992.8|5500
1625474430000|2021-07-05 08:40:30|994.2|993.1|994.3|993.5|994.6|993.8|994.2|993.1|800
1625474440000|2021-07-05 08:40:40|994.2|993.4|993.8|993.1|994.2|993.4|993.8|993|0
1625474550000|2021-07-05 08:42:30|994|993.2|994.5|993.7|995|994|994|993.2|2616
1625474560000|2021-07-05 08:42:40|993.8|993.5|993.1|992.5|993.8|993.5|993.1|992.3|10785
1625474570000|2021-07-05 08:42:50||992.6||992.6||992.6||992.6|264
1625474580000|2021-07-05 08:43:00|993.4|992.7|993.5|992.7|993.6|992.7|993.4|992.7|0
1625474590000|2021-07-05 08:43:10|993.6||993.7||993.7||993.6||0
1625474600000|2021-07-05 08:43:20|993.6||993.6||993.6||993.6||0
1625474630000|2021-07-05 08:43:50|993.7|992.9|993.7|993|993.7|993|993.7|992.9|51
1625474640000|2021-07-05 08:44:00|994|993.1|994.3|993.4|994.4|993.4|994|993.1|117
1625474650000|2021-07-05 08:44:10||993.5||993.6||993.6||993.5|0
1625474670000|2021-07-05 08:44:30|994.4|993.7|994.7|994|994.8|994|994.4|993.7|910
1625474680000|2021-07-05 08:44:40|994.6|994.1|994.6|994.1|994.6|994.1|994.6|994.1|0
1625474690000|2021-07-05 08:44:50|994.7||994.7||994.7||994.7||0
1625474700000|2021-07-05 08:45:00||994.2||994.2||994.2||994.2|0
1625474710000|2021-07-05 08:45:10||994.3||994.3||994.3||994.3|0
1625474720000|2021-07-05 08:45:20|995|994.4|995.5|994.7|995.6|994.7|995|994.4|7
1625474730000|2021-07-05 08:45:30|995.6||995.5||995.6||995.5||0
1625474760000|2021-07-05 08:46:00|995.4|994.6|995.3|994.5|995.4|994.6|995.3|994.5|929
1625474770000|2021-07-05 08:46:10|995.4|994.6|995.8|994.8|995.8|994.8|995.4|994.6|125
1625474780000|2021-07-05 08:46:20||995.1||995.2||995.2||995.1|0
1625474790000|2021-07-05 08:46:30|996|995.3|996.4|995.8|996.5|995.8|996|995.3|843
1625474800000|2021-07-05 08:46:40|996.5|995.9|996.6|995.9|996.7|995.9|996.5|995.9|730
1625474810000|2021-07-05 08:46:50|996.2|995.8|996.2|995.6|996.2|995.8|996.2|995.6|0
1625474820000|2021-07-05 08:47:00|996.1|995.5|996.2|995.5|996.2|995.5|996.1|995.4|0
1625474900000|2021-07-05 08:48:20|996.1|995.4|996.1|995.4|996.2|995.4|995.9|995.1|28
1625474910000|2021-07-05 08:48:30|996.2|996|996.1|995.3|996.2|996|996.1|995.3|500
1625474920000|2021-07-05 08:48:40|996|995.2|995.9|995.1|996|995.2|995.9|995.1|0
1625474930000|2021-07-05 08:48:50|995.8||995.7||995.8||995.7||0
1625474940000|2021-07-05 08:49:00|995.6|995|995.1|994.6|995.6|995|995.1|994.5|1500
1625474960000|2021-07-05 08:49:20|995|994.4|994.8|994.1|995|994.4|994.8|994.1|1
1625474970000|2021-07-05 08:49:30|995|994.2|995|994.2|995|994.2|994.9|994.2|0
1625474980000|2021-07-05 08:49:40|994.9|994.1|994.9|994.1|994.9|994.1|994.9|994.1|0
1625474990000|2021-07-05 08:49:50||994.2||994.2||994.2||994.2|0
1625475000000|2021-07-05 08:50:00|995|994.3|995|994.3|995.1|994.4|995|994.3|1000
1625475020000|2021-07-05 08:50:20||994.4||994.4||994.4||994.4|0
1625475030000|2021-07-05 08:50:30||994.3||994.1||994.3||994.1|0
1625475060000|2021-07-05 08:51:00|994.9|994|994.6|993.9|994.9|994.1|994.6|993.9|0
1625475090000|2021-07-05 08:51:30||994||993.9||994||993.9|0
1625475100000|2021-07-05 08:51:40|994|993.8|994.5|993.8|994.8|994|994|993.8|250
1625475120000|2021-07-05 08:52:00|994.6|993.9|994.5|993.9|994.6|993.9|994.5|993.9|0
1625475140000|2021-07-05 08:52:20|994.6|994|994.9|994.5|995.6|995|994.6|994|6852
1625475150000|2021-07-05 08:52:30|995|994.4|994.8|994.2|995.1|994.4|994.8|994.2|0
1625475160000|2021-07-05 08:52:40||994.3||994.3||994.3||994.3|0
1625475180000|2021-07-05 08:53:00|995||995||995||995||137
1625475240000|2021-07-05 08:54:00|995.2||995.1||995.2||995.1||287
1625475260000|2021-07-05 08:54:20|995.2||995.2||995.2||995.2||0
1625475290000|2021-07-05 08:54:50|995.1||995.1||995.1||995.1||0
1625475300000|2021-07-05 08:55:00|995.2|995|995.8|995.1|995.8|995.1|995.2|995|0
1625475310000|2021-07-05 08:55:10|995.7|995|995.7|995|995.7|995|995.7|995|150
1625475350000|2021-07-05 08:55:50|||||||||15
1625475370000|2021-07-05 08:56:10|996.2|995.1|996.1|995.4|996.2|995.4|996.1|995.1|7588
1625475400000|2021-07-05 08:56:40|996||996||996||996||550
1625475410000|2021-07-05 08:56:50|996.1|995.5|996.1|995.5|996.1|995.5|996.1|995.5|0
1625475420000|2021-07-05 08:57:00|996.2||996.2||996.2||996.2||544
1625475450000|2021-07-05 08:57:30|996.8|995.6|996.8|996.1|997|996.2|996.2|995.6|6519
1625475470000|2021-07-05 08:57:50|996.2|995.6|995|994.4|996.2|995.6|995|994.3|19215
1625475490000|2021-07-05 08:58:10|995.1|994.5|995.7|995|995.7|995|995.1|994.5|1400
1625475500000|2021-07-05 08:58:20|995.8|994.9|995.6|995|995.8|995|995.6|994.9|700
1625475510000|2021-07-05 08:58:30|995.5|994.9|995.5|994.9|995.5|994.9|995.5|994.9|0
1625475520000|2021-07-05 08:58:40||994.8||994.7||994.8||994.7|0
1625475530000|2021-07-05 08:58:50|995.6|994.8|995.3|994.6|995.7|994.9|995.3|994.5|1000
1625475540000|2021-07-05 08:59:00|995|994.5|995|994.4|995|994.5|995|994.3|0
1625475550000|2021-07-05 08:59:10|995.5|995.4|995.8|995|995.8|995.4|995.4|994.4|8094
1625475560000|2021-07-05 08:59:20|995.7||995.7||995.7||995.7||0
1625475580000|2021-07-05 08:59:40|995.6|994.9|995.3|994.6|995.6|994.9|995.3|994.5|0
1625475590000|2021-07-05 08:59:50|995.2||995.4||995.4||995.2||50
1625475600000|2021-07-05 09:00:00|995.5|994.7|996.2|995.4|996.2|995.4|995.5|994.7|648
1625475610000|2021-07-05 09:00:10|995.9||995.9||995.9||995.9||0
1625475640000|2021-07-05 09:00:40|995.8|995.3|995.4|994.9|995.8|995.3|995.3|994.9|956
1625475650000|2021-07-05 09:00:50|995.5||995.4||995.5||995.4||0
1625475670000|2021-07-05 09:01:10|995.3|994.6|994.7|994.1|995.3|994.6|994.5|994|2268
1625475680000|2021-07-05 09:01:20|994.8||994.9||994.9||994.8||0
1625475710000|2021-07-05 09:01:50|||||||||30
1625475720000|2021-07-05 09:02:00|994.8||994.7||994.8||994.7||0
1625475750000|2021-07-05 09:02:30|994.6|994|994.4|993.8|994.6|994|994.4|993.8|500
1625475770000|2021-07-05 09:02:50|994.5|993.9|994.6|993.9|994.6|993.9|994.5|993.9|400
1625475780000|2021-07-05 09:03:00|994.8|993.8|994.4|993.8|994.8|993.8|994.3|993.8|275
1625475810000|2021-07-05 09:03:30|994.3||994.3||994.3||994.3||0
1625475830000|2021-07-05 09:03:50|994.2|993.6|993.9|993.4|994.2|993.6|993.9|993.4|349
1625475840000|2021-07-05 09:04:00||993.5||993.4||993.5||993.4|0
1625475850000|2021-07-05 09:04:10|993.8||993.8||993.8||993.8||0
1625475870000|2021-07-05 09:04:30|993.9|993.2|993.4|993|993.9|993.2|993.4|993|798
1625475880000|2021-07-05 09:04:40|993.5||993.5||993.6||993.5||0
1625475920000|2021-07-05 09:05:20|993.6|993.1|993.3|992.7|993.7|993.1|993.3|992.7|1500
1625475930000|2021-07-05 09:05:30|993.2|992.6|993.1|992.6|993.2|992.7|993.1|992.5|0
1625475940000|2021-07-05 09:05:40|993|992.5|992.9|992.2|993|992.5|992.9|992.2|0
1625475960000|2021-07-05 09:06:00||992.3||992.3||992.3||992.3|0
1625475980000|2021-07-05 09:06:20|993|992.5|992.9|992.5|993.3|992.6|992.9|992.5|0
1625475990000|2021-07-05 09:06:30|992.8||992.7||992.9||992.7||0
1625476020000|2021-07-05 09:07:00|992.6|992.3|992.7|992.2|992.7|992.3|992.5|992.2|532
1625476030000|2021-07-05 09:07:10||992.3||992.3||992.3||992.3|0
1625476040000|2021-07-05 09:07:20|993.1|992.4|993.4|992.8|993.4|992.8|993.1|992.4|5370
1625476050000|2021-07-05 09:07:30|993.6|992.9|993.7|993|993.8|993.2|993.6|992.9|352
1625476060000|2021-07-05 09:07:40||993.1||993.2||993.2||993.1|0
1625476070000|2021-07-05 09:07:50||993.1||993.2||993.2||993.1|0
1625476110000|2021-07-05 09:08:30|993.8|993.3|993.9|993.4|994|993.4|993.8|993.3|275
1625476150000|2021-07-05 09:09:10|993.8|993.3|993.5|993|993.8|993.3|993.5|992.9|441
1625476160000|2021-07-05 09:09:20|993.6||993.7||993.8||993.6||0
1625476170000|2021-07-05 09:09:30|993.8||993.8||993.8||993.8||0
1625476230000|2021-07-05 09:10:30|994|993.1|994|993.9|994.4|993.9|994|993.1|1688
1625476240000|2021-07-05 09:10:40||993.8||993.6||993.8||993.5|0
1625476250000|2021-07-05 09:10:50|994.2|993.7|994.5|993.8|994.6|993.8|994.2|993.7|757
1625476260000|2021-07-05 09:11:00|994.6||994.6||994.6||994.6||0
1625476270000|2021-07-05 09:11:10|994.5||994.3||994.5||994.3||0
1625476300000|2021-07-05 09:11:40|994.6|993.9|994.8|994.2|994.8|994.2|994.6|993.9|353
1625476310000|2021-07-05 09:11:50|994.7||994.7||994.7||994.7||0
1625476330000|2021-07-05 09:12:10|994.8|994.3|994.9|994.3|995|994.3|994.8|994.3|0
1625476340000|2021-07-05 09:12:20||994.4||994.3||994.4||994.2|0
1625476350000|2021-07-05 09:12:30|995|994.9|994.4|993.8|995|994.9|994.1|993.7|2854
1625476360000|2021-07-05 09:12:40|994.6||994.4||994.6||994.4||101
1625476370000|2021-07-05 09:12:50|994.6|994|995|994.5|995|994.5|994.6|994|3
1625476380000|2021-07-05 09:13:00||994.6||994.7||994.7||994.6|0
1625476390000|2021-07-05 09:13:10|994.9|994.8|994.9|994.4|995|994.8|994.8|994.2|423
1625476420000|2021-07-05 09:13:40|994.8|994.3|994.7|994.1|994.8|994.3|994.4|993.7|950
1625476450000|2021-07-05 09:14:10|994.8||994.8||994.8||994.8||0
1625476460000|2021-07-05 09:14:20|994.9|994.2|995|994.3|995|994.3|994.9|994.2|587
1625476470000|2021-07-05 09:14:30|995.2|994.6|995.2|994.6|995.6|994.9|995|994.5|2639
1625476480000|2021-07-05 09:14:40|||||||||50
1625476560000|2021-07-05 09:16:00|995.1|994.4|994.6|994.1|995.1|994.4|994.3|994|2268
1625476570000|2021-07-05 09:16:10|994.8|994.2|994.6|994.2|994.9|994.3|994.6|994.1|932
1625476580000|2021-07-05 09:16:20|994.8|994.1|994.8|994.2|994.9|994.2|994.8|994.1|278
1625476600000|2021-07-05 09:16:40|995||994.9||995||994.9||0
1625476630000|2021-07-05 09:17:10|995||994.8||995||994.8||300
1625476640000|2021-07-05 09:17:20|995||995||995.1||995||696
1625476740000|2021-07-05 09:19:00|994.9||995||995||994.9||0
1625476760000|2021-07-05 09:19:20|995.1|994.3|995.3|994.6|995.3|994.6|995.1|994.3|573
1625476790000|2021-07-05 09:19:50|995.2|995.1|995.2|994.6|995.3|995.1|995.1|994.5|2500
1625476800000|2021-07-05 09:20:00|995.1|994.5|995.1|994.5|995.1|994.6|995.1|994.5|100
1625476820000|2021-07-05 09:20:20|995.2|994.4|994.7|994.2|995.2|994.5|994.6|994.1|2364
1625476830000|2021-07-05 09:20:30|994.6|994.1|994.5|994|994.6|994.1|994.4|994|750
1625476840000|2021-07-05 09:20:40|994.4||994.1||994.4||994.1||7971
1625476850000|2021-07-05 09:20:50|994.2||994.2||994.2||994.2||0
1625476860000|2021-07-05 09:21:00|994.1|993.8|994|993.5|994.1|993.8|994|993.5|1753
1625476870000|2021-07-05 09:21:10|994.1|993.6|993.9|993.2|994.2|993.8|993.9|993.1|1594
1625476880000|2021-07-05 09:21:20|993.8||993.8||993.8||993.8||300
1625476890000|2021-07-05 09:21:30||993.1||993.1||993.1||993.1|100
1625476900000|2021-07-05 09:21:40|993.7|993.2|994|993.6|994.2|994.1|993.6|992.9|6496
1625476960000|2021-07-05 09:22:40|993.9||994||994||993.7||1057
1625476980000|2021-07-05 09:23:00|994.3|993.7|994.5|993.7|994.8|993.9|994|993.6|364
1625477020000|2021-07-05 09:23:40|994.6|993.8|995.1|994.4|995.2|994.4|994.6|993.8|5011
1625477030000|2021-07-05 09:23:50|995|994.9|994.8|994.5|995.4|995.1|994.8|994.5|8788
1625477040000|2021-07-05 09:24:00|||||||||90
1625477050000|2021-07-05 09:24:10|994.7|994.4|994.9|994.4|994.9|994.4|994.5|994.1|2771
1625477060000|2021-07-05 09:24:20|995||995.1||995.2||995||0
1625477090000|2021-07-05 09:24:50|995.3|994.5|995.5|994.7|995.6|995.1|995.3|994.5|466
1625477100000|2021-07-05 09:25:00|||||||||486
1625477110000|2021-07-05 09:25:10|995.4||995.4||995.4||995.4||0
1625477130000|2021-07-05 09:25:30|995.5||995.5||995.8||995.5||0
1625477140000|2021-07-05 09:25:40|995|994.8|995.9|995.1|996|995.1|995|994.8|1642
1625477150000|2021-07-05 09:25:50||995.2||995.3||995.3||995.2|0
1625477160000|2021-07-05 09:26:00|996||995.9||996||995.9||500
1625477190000|2021-07-05 09:26:30||995.4||995.4||995.4||995.4|0
1625477220000|2021-07-05 09:27:00|995.8|995.3|995.5|994.9|995.8|995.3|995.5|994.9|1112
1625477230000|2021-07-05 09:27:10|995.6|995|995.6|995|995.6|995|995.6|995|0
1625477240000|2021-07-05 09:27:20|995.5|994.9|995.5|995|995.5|995|995.5|994.9|0
1625477250000|2021-07-05 09:27:30||994.9||994.9||994.9||994.9|0
1625477270000|2021-07-05 09:27:50||995||995||995||995|0
1625477280000|2021-07-05 09:28:00|995.6||995.6||995.6||995.6||0
1625477290000|2021-07-05 09:28:10|995.5||995.6||995.6||995.5||0
1625477300000|2021-07-05 09:28:20|995.5||995.5||995.5||995.5||0
1625477310000|2021-07-05 09:28:30|995.6||995.6||995.6||995.6||0
1625477320000|2021-07-05 09:28:40|995.5|994.9|995.5|994.8|995.5|994.9|995.5|994.7|0
1625477340000|2021-07-05 09:29:00||994.7||994.7||994.7||994.7|0
1625477370000|2021-07-05 09:29:30|995.4|994.5|995.1|994.6|995.4|994.6|995|994.5|240
1625477380000|2021-07-05 09:29:40|995.2||995.2||995.2||995.2||2
1625477390000|2021-07-05 09:29:50|995.3|994.7|995.4|994.8|995.4|994.8|995.3|994.7|0
1625477400000|2021-07-05 09:30:00|995.5||995.5||995.6||995.5||0
1625477440000|2021-07-05 09:30:40|995.6|995.2|995.8|995.2|995.8|995.2|995.6|995.2|0
1625477450000|2021-07-05 09:30:50||995.3||995.3||995.3||995.3|0
1625477460000|2021-07-05 09:31:00|995.7|995.2|995.1|994.5|995.7|995.2|995|994.5|1187
1625477470000|2021-07-05 09:31:10||994.6||994.6||994.6||994.6|0
1625477480000|2021-07-05 09:31:20||994.5||994.6||994.6||994.5|0
1625477490000|2021-07-05 09:31:30|995|994.5|995|994.6|995|994.6|995|994.5|220
1625477500000|2021-07-05 09:31:40|994.8|994.5|994.8|994.3|994.8|994.5|994.6|994.3|698
1625477510000|2021-07-05 09:31:50|994.7|994.2|994.7|994.2|994.7|994.2|994.7|994.2|0
1625477530000|2021-07-05 09:32:10||994.3||994.2||994.3||994.2|0
1625477550000|2021-07-05 09:32:30|994.8|994.3|994.8|994.3|994.8|994.3|994.8|994.3|0
1625477560000|2021-07-05 09:32:40|994.7|994.2|994.6|994.3|995|994.8|994.6|993.9|7300
1625477570000|2021-07-05 09:32:50|994.5|994.2|995|994.5|995|994.5|994.5|994.2|335
1625477610000|2021-07-05 09:33:30|995.2|994.6|995.2|994.7|995.4|994.7|995.2|994.6|387
1625477630000|2021-07-05 09:33:50|995.4||995.3||995.4||995.3||100
1625477640000|2021-07-05 09:34:00|995.2|994.4|995.2|994.5|995.2|994.5|995.2|994.3|4817
1625477660000|2021-07-05 09:34:20|995.1||995.2||995.2||995.1||0
1625477670000|2021-07-05 09:34:30|995.3|994.6|995.4|994.7|995.4|994.7|995.3|994.6|1618
1625477680000|2021-07-05 09:34:40|995.5|994.8|995.1|994.7|995.6|995.1|995|994.7|5000
1625477700000|2021-07-05 09:35:00|995|994.6|995|994.6|995|994.6|995|994.6|0
1625477740000|2021-07-05 09:35:40||994.7||994.6||994.7||994.6|0
1625477760000|2021-07-05 09:36:00|994.9|994.4|994.7|994.2|994.9|994.4|994.7|994.2|937
1625477770000|2021-07-05 09:36:10|994.6|994.1|994.4|993.8|994.6|994.3|994.3|993.7|1785
1625477800000|2021-07-05 09:36:40|994.3|993.7|994.3|993.6|994.3|993.7|994.3|993.5|0
1625477810000|2021-07-05 09:36:50|994.4|993.7|994.2|993.6|994.5|993.7|994.2|993.5|1900
1625477830000|2021-07-05 09:37:10|994.5|993.7|995.4|994.6|995.5|995.2|994.5|993.7|12303
1625477850000|2021-07-05 09:37:30|995.6|994.8|995.6|994.9|995.6|994.9|995.6|994.8|750
1625477860000|2021-07-05 09:37:40||995||995||995||995|0
1625477870000|2021-07-05 09:37:50|995.7|995.1|995.7|995.1|995.8|995.1|995.7|995.1|0
1625477950000|2021-07-05 09:39:10|995.8|995.2|995.8|995.2|995.8|995.2|995.8|995.2|400
1625477970000|2021-07-05 09:39:30|995.1|995|995.5|994.9|995.8|995|995.1|994.8|3000
1625477980000|2021-07-05 09:39:40|995.6||995.6||995.6||995.6||0
1625477990000|2021-07-05 09:39:50|995.5||995.5||995.5||995.5||0
1625478000000|2021-07-05 09:40:00|995.6||995.6||995.6||995.6||0
1625478010000|2021-07-05 09:40:10|995.8||995.8||995.8||995.8||200
1625478040000|2021-07-05 09:40:40|||||||||51
1625478070000|2021-07-05 09:41:10|995.9|995|996.2|995.3|996.2|995.3|995.9|995|10950
1625478080000|2021-07-05 09:41:20|997.1|997|998.9|998|999|998|997.1|997|41964
1625478090000|2021-07-05 09:41:30|999|998.1|998.9|998.2|999|998.2|998.9|998.1|833
1625478100000|2021-07-05 09:41:40|999|998.3|998.9|998.3|999|998.3|998.9|998.3|380
1625478120000|2021-07-05 09:42:00|998.6|998.4|998.9|998.6|998.9|998.6|998.6|998.3|4869
1625478130000|2021-07-05 09:42:10|998.8|998.5|998.8|998.3|998.8|998.5|998.8|998.3|272
1625478140000|2021-07-05 09:42:20||998.4||998.4||998.4||998.4|350
1625478150000|2021-07-05 09:42:30|998.9|998.5|999.3|998.6|999.9|999.1|998.6|998.4|15270
1625478160000|2021-07-05 09:42:40||998.8||998.8||998.8||998.8|0
1625478170000|2021-07-05 09:42:50|999.4|998.9|999.9|999.8|999.9|999.8|999.4|998.9|4918
1625478180000|2021-07-05 09:43:00|999.8|999.6|999.7|999.2|999.8|999.7|999.7|999.1|3492
1625478190000|2021-07-05 09:43:10|999.6|999|999.6|999|999.6|999.1|999.6|998.8|0
1625478200000|2021-07-05 09:43:20|999.7|999.1|1001.2|1000.2|1001.2|1000.4|999.7|999.1|32059
1625478220000|2021-07-05 09:43:40|1001|999.9|1000.4|999.4|1001|1000|1000.4|999.3|6633
1625478230000|2021-07-05 09:43:50|1000.6|999.5|1001.6|1000.6|1001.8|1000.6|1000.6|999.5|1416
1625478240000|2021-07-05 09:44:00|1000.6|1000.4|1001.2|1000.2|1001.6|1000.8|1000.6|1000.2|13786
1625478250000|2021-07-05 09:44:10|1001|1000.6|1000.8|1000.2|1001|1000.6|1000.8|999.7|5000
1625478260000|2021-07-05 09:44:20|1001|1000.4|1001|1000.6|1001|1000.6|1001|1000.4|0
1625478270000|2021-07-05 09:44:30|1001.2|1000.8|1001|1000.2|1001.6|1000.8|1001|999.7|8892
1625478280000|2021-07-05 09:44:40|1000.8|1000.4|1001.6|1000.8|1001.6|1000.8|1000.8|1000|1071
1625478290000|2021-07-05 09:44:50|1001.8|1001|1001.8|1001.2|1001.8|1001.2|1001.8|1001|0
1625478300000|2021-07-05 09:45:00|1002|1001.4|1002|1001.2|1002|1001.4|1002|1001.2|504
1625478310000|2021-07-05 09:45:10|1002.2|1001.4|1003.8|1002.8|1003.8|1002.8|1002.2|1001.4|5927
1625478320000|2021-07-05 09:45:20|1004|1003|1003.8|1003|1004|1003|1003.6|1003|8
1625478340000|2021-07-05 09:45:40|1003|1002.8|1003|1002.6|1003|1002.8|1003|1002.6|10658
1625478350000|2021-07-05 09:45:50|1003.4|1002.8|1004|1003.4|1004|1003.4|1003.2|1002.6|11988
1625478360000|2021-07-05 09:46:00|1004.4|1003.6|1005|1004.4|1005|1004.4|1004|1003.6|13158
1625478370000|2021-07-05 09:46:10|1004.8|1004|1006.6|1005.6|1006.6|1005.6|1004.4|1004|11709
1625478380000|2021-07-05 09:46:20|1005.4|1005.2|1007.2|1006.2|1007.2|1006.2|1005.4|1005|13441
1625478390000|2021-07-05 09:46:30|1007|1006|1006.6|1005.8|1007|1006|1006.6|1005.8|0
1625478400000|2021-07-05 09:46:40|1006.4|1005.6|1005.4|1004.4|1006.4|1005.6|1005|1004|449
1625478410000|2021-07-05 09:46:50|1005.6|1004.6|1005.6|1004.6|1005.6|1004.6|1005.6|1004.6|0
1625478420000|2021-07-05 09:47:00|1005.4||1005.4||1005.4||1005.4||0
1625478430000|2021-07-05 09:47:10|1005.2|1004.4|1004.6|1003.6|1005.2|1004.4|1004.6|1003.6|180
1625478440000|2021-07-05 09:47:20|1005|1004.2|1005.2|1004.4|1005.2|1004.4|1005|1004.2|286
1625478500000|2021-07-05 09:48:20|1005|1004.2|1005|1004.2|1005|1004.2|1005|1004.2|0
1625478520000|2021-07-05 09:48:40|1005.2|1004.4|1006|1005.4|1006|1005.4|1005.2|1004.4|888
1625478530000|2021-07-05 09:48:50|1006.2|1005.6|1007.2|1006.2|1007.4|1006.4|1006|1005.6|10206
1625478540000|2021-07-05 09:49:00|1007|1006.4|1007.6|1006.8|1007.8|1007|1007|1006.4|2404
1625478550000|2021-07-05 09:49:10|1007.8||1007.8||1007.8||1007.8||0
1625478570000|2021-07-05 09:49:30|1008|1007|1008|1007|1008|1007|1007|1006.8|1400
1625478590000|2021-07-05 09:49:50|1007.8||1007.8||1007.8||1007.8||100
1625478600000|2021-07-05 09:50:00|1008|1007.2|1008|1007.2|1008|1007.2|1008|1007.2|650
1625478620000|2021-07-05 09:50:20|1007.8|1007|1007|1006.2|1007.8|1007|1006.8|1005.8|1495
1625478630000|2021-07-05 09:50:30|1007.4|1006.4|1008|1007.4|1008|1007.4|1007|1006.4|9069
1625478640000|2021-07-05 09:50:40|1008.4|1007.6|1008.6|1007.6|1008.6|1008|1008.4|1007.6|8220
1625478660000|2021-07-05 09:51:00|1008.2|1007.8|1008.6|1008.2|1008.6|1008.2|1008|1007.8|3186
1625478680000|2021-07-05 09:51:20|1009|1008.4|1009.4|1008.6|1009.8|1009|1009|1008.4|6171
1625478690000|2021-07-05 09:51:30|1009.2|1008.2|1008.6|1007.2|1009.2|1008.2|1008.4|1007.2|818
1625478700000|2021-07-05 09:51:40|1008|1007.4|1008|1007.4|1008|1007.4|1008|1007.4|0
1625478720000|2021-07-05 09:52:00|1007.8|1007|1007.4|1006.4|1007.8|1007|1007.4|1006.4|119
1625478730000|2021-07-05 09:52:10|1007|1006.2|1007.4|1006.2|1007.6|1007|1007|1006|5500
1625478740000|2021-07-05 09:52:20|1007.6|1006.4|1007.6|1006.6|1007.6|1006.6|1007.6|1006.4|0
1625478760000|2021-07-05 09:52:40|1007.4||1007.4||1007.4||1007.4||250
1625478770000|2021-07-05 09:52:50|1007|1006.4|1006.6|1006|1007|1006.4|1006.6|1005.6|548
1625478780000|2021-07-05 09:53:00|1006.4|1005.6|1006.4|1005.2|1006.4|1005.6|1006.2|1005.2|119
1625478790000|2021-07-05 09:53:10|1005.2|1005|1006.8|1005.8|1006.8|1005.8|1005.2|1004.8|5011
1625478800000|2021-07-05 09:53:20|1006|1006|1006.8|1005.8|1006.8|1006|1006|1005.6|5000
1625478810000|2021-07-05 09:53:30|1007|1006|1006.8|1006|1007.2|1006|1006.8|1006|0
1625478820000|2021-07-05 09:53:40|1005.8|1005.6|1007.2|1006.4|1007.2|1006.6|1005.8|1005.4|7170
1625478830000|2021-07-05 09:53:50|1007|1005.8|1007|1006.4|1007.2|1006.4|1006|1005.8|5612
1625478850000|2021-07-05 09:54:10|1007.2||1007.2||1007.2||1007.2||0
1625478860000|2021-07-05 09:54:20|1007.4|1006.6|1007.4|1006.8|1008|1007.4|1007|1006|7102
1625478870000|2021-07-05 09:54:30|1007.6|1007|1007.8|1007.2|1007.8|1007.2|1007.6|1006.8|500
1625478900000|2021-07-05 09:55:00|1007|1006.8|1007.2|1006.6|1007.4|1006.8|1007|1006.2|5887
1625478910000|2021-07-05 09:55:10|1007.4|1006.4|1007.4|1006.6|1007.4|1006.6|1007.4|1006.4|0
1625478920000|2021-07-05 09:55:20||1006.8||1006.8||1006.8||1006.8|0
1625478950000|2021-07-05 09:55:50|1007.6|1007|1008.6|1007.8|1008.8|1008|1007.6|1007|7364
1625478960000|2021-07-05 09:56:00|1008.8|1008|1009.4|1008.8|1009.4|1009|1008.8|1008|4522
1625478970000|2021-07-05 09:56:10|1009.6|1009|1009.6|1009|1010|1009.8|1009.2|1009|13925
1625478980000|2021-07-05 09:56:20|1009.8|1009.2|1009.8|1009.2|1010|1009.2|1009.8|1009.2|0
1625478990000|2021-07-05 09:56:30|1010|1009.4|1009.4|1008.4|1010|1009.4|1009.2|1008.4|2885
1625479000000|2021-07-05 09:56:40|1007|1006.8|1006.6|1006|1007|1006.8|1005.8|1005.2|63676
1625479010000|2021-07-05 09:56:50|1006.8|1006.2|1008|1007.2|1008.6|1007.4|1006.8|1006.2|48748
1625479020000|2021-07-05 09:57:00|1008.2|1007.4|1008.6|1007.8|1009.2|1008.4|1008|1007.2|5486
1625479030000|2021-07-05 09:57:10|1008.8|1008|1009.6|1008.8|1009.8|1008.8|1008.8|1008|4674
1625479040000|2021-07-05 09:57:20|1009.4|1009|1009|1008.2|1009.4|1009|1008.4|1007.4|5363
1625479050000|2021-07-05 09:57:30|1008.8|1008|1008.8|1008|1009.4|1008.6|1008.6|1007.8|3535
1625479060000|2021-07-05 09:57:40|1009|1007.8|1009.4|1008.4|1009.4|1008.4|1009|1007.8|5742
1625479070000|2021-07-05 09:57:50|1008.2|1008.6|1009.4|1008.8|1009.4|1008.8|1008.2|1008|8167
1625479080000|2021-07-05 09:58:00|1009.2|1008.6|1008.2|1007.2|1009.2|1008.8|1007.8|1006.8|5500
1625479090000|2021-07-05 09:58:10|1008.4|1007.4|1008.8|1008|1009|1008.2|1008.2|1007.4|2326
1625479100000|2021-07-05 09:58:20|1009|1008.2|1009.2|1008.2|1009.2|1008.2|1009|1008.2|0
1625479110000|2021-07-05 09:58:30|1008|1007.8|1009|1008|1009.2|1008|1008|1007.6|5000
1625479120000|2021-07-05 09:58:40|1009.2|1008.2|1009.2|1008.2|1009.2|1008.2|1009.2|1008.2|0
1625479130000|2021-07-05 09:58:50|1009|1008|1007.8|1006.8|1009|1008|1007.8|1006.8|567
1625479140000|2021-07-05 09:59:00|1007.6|1006.6|1007.6|1006.8|1007.6|1006.8|1007.4|1006.4|0
1625479150000|2021-07-05 09:59:10|1006|1005.8|1007.2|1006.4|1007.6|1007|1006|1005.8|7256
1625479160000|2021-07-05 09:59:20|1007.4|1006.2|1007.4|1006.8|1007.4|1006.8|1006.4|1005.4|1816
1625479170000|2021-07-05 09:59:30|1007.6|1007|1007.6|1007|1007.6|1007|1007.6|1007|0
1625479180000|2021-07-05 09:59:40|1007.8|1007.2|1008.8|1008|1008.8|1008|1007.8|1007.2|4933
1625479190000|2021-07-05 09:59:50|1009|1008.2|1008.8|1007.6|1009.2|1008.4|1008.6|1007.6|1441
1625479210000|2021-07-05 10:00:10|1008|1007.8|1008.6|1007.8|1008.8|1007.8|1008|1007.6|5000
1625479220000|2021-07-05 10:00:20|1008.8|1008|1008.8|1008.2|1009|1008.2|1008.8|1007.8|283
1625479250000|2021-07-05 10:00:50|1009.2|1009|1008.6|1007.8|1009.4|1009|1008.6|1007.8|3125
1625479260000|2021-07-05 10:01:00|1008.8|1008|1009|1008|1009|1008|1008.8|1007.8|739
1625479280000|2021-07-05 10:01:20|1008|1007.8|1008.8|1007.8|1008.8|1008|1008|1007.8|5000
1625479290000|2021-07-05 10:01:30|1009|1008.2|1009|1008.2|1009|1008.2|1009|1008.2|0
1625479300000|2021-07-05 10:01:40|1009.2|1008.4|1009|1008.2|1009.2|1008.4|1009|1008.2|100
1625479310000|2021-07-05 10:01:50|1008.4|1007.8|1007.8|1007.4|1008.4|1007.8|1007.8|1006.8|1293
1625479320000|2021-07-05 10:02:00|1008|1007|1007.6|1006.6|1008|1007|1007.6|1006.6|200
1625479330000|2021-07-05 10:02:10|1007.8|1006.8|1008|1007|1008|1007|1007.8|1006.8|146
1625479350000|2021-07-05 10:02:30|1007.8||1007.8||1007.8||1007.8||0
1625479380000|2021-07-05 10:03:00|1008|1007.2|1008.2|1007.4|1008.2|1007.4|1007.8|1007.2|310
1625479390000|2021-07-05 10:03:10|1008|1007.6|1008.2|1007.4|1008.2|1007.6|1007.8|1007|1903
1625479400000|2021-07-05 10:03:20|1008|1007.6|1008.2|1007.2|1008.2|1007.8|1008|1007.2|126
1625479440000|2021-07-05 10:04:00|1008|1007|1007.6|1007.2|1008|1007.2|1007.4|1007|0
1625479450000|2021-07-05 10:04:10|1007.8|1007.4|1008.4|1007.6|1008.4|1007.6|1007.8|1007.4|739
1625479460000|2021-07-05 10:04:20|1008.6|1007.8|1009.2|1008.6|1009.2|1008.6|1008.6|1007.8|1001
1625479470000|2021-07-05 10:04:30|1009.4||1009.4||1009.4||1009.4||0
1625479500000|2021-07-05 10:05:00|1009.2||1009.2||1009.2||1009.2||0
1625479520000|2021-07-05 10:05:20|1008.8||1009.2||1009.2||1008.8||816
1625479550000|2021-07-05 10:05:50|1009|1008.4|1008.6|1007.8|1009|1008.4|1008.6|1007.6|874
1625479560000|2021-07-05 10:06:00|1008.8|1008|1009|1008|1009|1008|1008.8|1008|424
1625479570000|2021-07-05 10:06:10|||||||||40
1625479600000|2021-07-05 10:06:40|1008.8||1008.8||1008.8||1008.8||0
1625479610000|2021-07-05 10:06:50|1008.6|1007.8|1008.4|1007.6|1008.6|1007.8|1008.2|1007.6|208
1625479620000|2021-07-05 10:07:00|1008.6||1008.6||1008.6||1008.6||0
1625479630000|2021-07-05 10:07:10|1008.8|1007.8|1008.8|1008.2|1008.8|1008.2|1008.8|1007.8|1757
1625479640000|2021-07-05 10:07:20|1009|1008.4|1009|1008.4|1009|1008.6|1008.6|1008.4|1544
1625479650000|2021-07-05 10:07:30|1008.8|1008.2|1008.6|1007.6|1008.8|1008.2|1008.4|1007.6|774
1625479660000|2021-07-05 10:07:40|1008.4|1007.4|1008.4|1007.8|1008.4|1007.8|1007.8|1007|2962
1625479670000|2021-07-05 10:07:50|1008.6|1008|1008.6|1008|1008.6|1008|1008.2|1007.8|1140
1625479680000|2021-07-05 10:08:00|1008.8|1008.2|1008.8|1008.2|1008.8|1008.2|1008|1007.4|1860
1625479690000|2021-07-05 10:08:10|1009|1008.4|1009.8|1009.4|1010|1009.6|1009|1008.4|14230
1625479700000|2021-07-05 10:08:20|1010|1009.6|1010|1009.6|1010|1009.6|1009.8|1009.6|1209
1625479720000|2021-07-05 10:08:40|1010.4|1009.8|1010.2|1009.6|1010.6|1010|1010|1009.6|37544
1625479730000|2021-07-05 10:08:50|1010.4|1009.8|1010.6|1010|1010.6|1010|1010.2|1009.6|1331
1625479740000|2021-07-05 10:09:00|1010.8|1010.2|1011|1010.4|1011|1010.8|1010|1009|13446
1625479750000|2021-07-05 10:09:10|1011.2|1010.6|1011.8|1011.2|1012|1011.2|1011.2|1010.4|5996
1625479760000|2021-07-05 10:09:20|1011.6|1011.4|1011.2|1010.6|1011.8|1011.4|1011.2|1010.4|1819
1625479770000|2021-07-05 10:09:30|1011|1010.4|1010.6|1009.8|1011.2|1010.4|1010.6|1009.8|321
1625479780000|2021-07-05 10:09:40|1010.4|1009.6|1009.8|1009|1010.4|1009.6|1009.8|1009|0
1625479790000|2021-07-05 10:09:50|1009.6|1008.8|1009.4|1008.8|1009.6|1008.8|1009.4|1008.8|0
1625479800000|2021-07-05 10:10:00|1009.2|1008.4|1008.8|1008.2|1009.2|1008.4|1008.8|1008|3130
1625479820000|2021-07-05 10:10:20|1008.6|1008|1008.2|1007.4|1008.6|1008|1008.2|1007.4|470
1625479830000|2021-07-05 10:10:30|1008|1007.2|1007.6|1007|1008|1007.4|1007.4|1007|566
1625479840000|2021-07-05 10:10:40|1007.4|1006.8|1007.4|1006.4|1007.4|1006.8|1007.4|1006.2|224
1625479860000|2021-07-05 10:11:00|1007.2||1007.2||1007.2||1007.2||0
1625479890000|2021-07-05 10:11:30|1007|1006.2|1006|1005.4|1007|1006.2|1006|1005|553
1625479910000|2021-07-05 10:11:50|1006.2|1005.6|1007|1005.8|1007|1005.8|1006.2|1005.4|11140
1625479920000|2021-07-05 10:12:00|1006.8|1006|1006.2|1005.4|1006.8|1006|1006.2|1005|1254
1625479930000|2021-07-05 10:12:10|1005.2|1005|1005.8|1005|1006.2|1005.2|1005.2|1005|8205
1625479940000|2021-07-05 10:12:20||1005.2||1005.2||1005.2||1005.2|0
1625479950000|2021-07-05 10:12:30|1005|1004.8|1005|1004.4|1005|1004.8|1004.8|1004.4|5616
1625479960000|2021-07-05 10:12:40|1004.8||1005||1005||1004.8||0
1625479980000|2021-07-05 10:13:00|1005.2|1004.6|1006.2|1005.2|1006.2|1005.2|1005.2|1004.6|2624
1625479990000|2021-07-05 10:13:10|1006.4|1005.4|1006.8|1006|1006.8|1006|1006.4|1005.4|245
1625480000000|2021-07-05 10:13:20|1007|1006.2|1007|1006.2|1007|1006.2|1007|1006.2|0
1625480040000|2021-07-05 10:14:00|1007.2|1006.4|1007.2|1006.4|1007.2|1006.4|1007.2|1006.4|0
1625480050000|2021-07-05 10:14:10|1007||1007||1007||1007||0
1625480080000|2021-07-05 10:14:40|1006.8|1006.2|1006.6|1005.6|1006.8|1006.2|1006.6|1005.6|989
1625480090000|2021-07-05 10:14:50||1005.8||1005.8||1005.8||1005.8|0
1625480110000|2021-07-05 10:15:10|1006.8|1006|1007|1006|1007|1006|1006.8|1006|0
1625480120000|2021-07-05 10:15:20|1007.2|1006.6|1007.4|1006.8|1007.6|1006.8|1007.2|1006.6|797
1625480140000|2021-07-05 10:15:40|1007.6||1007.6||1007.8||1007.6||0
1625480170000|2021-07-05 10:16:10||1007||1007||1007||1007|0
1625480180000|2021-07-05 10:16:20|1007.4|1006.8|1006.8|1005.8|1007.4|1006.8|1006.8|1005.8|2358
1625480190000|2021-07-05 10:16:30|1006.6|1005.6|1005.6|1005|1006.6|1005.6|1005.4|1005|861
1625480200000|2021-07-05 10:16:40|1004.2|1004|1005|1004.4|1005.8|1005|1004.2|1004|12827
1625480210000|2021-07-05 10:16:50|1005.2|1004.6|1005.4|1005|1005.6|1005|1005|1004.4|3907
1625480220000|2021-07-05 10:17:00|1005.6||1005.6||1005.6||1005.6||0
1625480260000|2021-07-05 10:17:40|1005|1004.8|1005|1004.4|1005|1004.8|1005|1004.4|1383
1625480270000|2021-07-05 10:17:50|1004.8|1004.2|1004.8|1004.4|1004.8|1004.4|1004.8|1004.2|220
1625480290000|2021-07-05 10:18:10|1004.6|1004.2|1004.4|1003.4|1004.6|1004.4|1004.2|1003.2|681
1625480300000|2021-07-05 10:18:20|1004.6||1004.6||1004.6||1004.6||0
1625480310000|2021-07-05 10:18:30|1004.4||1004.4||1004.4||1004.4||0
1625480320000|2021-07-05 10:18:40|1004.6|1003.6|1004.6|1004|1004.8|1004|1004.6|1003.6|648
1625480330000|2021-07-05 10:18:50|1004.4||1004.6||1004.6||1004.4||441
1625480340000|2021-07-05 10:19:00||1003.8||1004||1004||1003.8|0
1625480390000|2021-07-05 10:19:50|1004.4|1003.8|1004.2|1003.8|1004.4|1003.8|1004.2|1003.6|903
1625480400000|2021-07-05 10:20:00|1004.4|1004|1005|1004.2|1005|1004.2|1004.4|1004|302
1625480410000|2021-07-05 10:20:10|1004|1004.4|1004|1003.2|1004|1004.4|1003.8|1003.2|5660
1625480420000|2021-07-05 10:20:20|1003.8|1003|1004|1003.2|1004|1003.4|1003.8|1003|615
1625480430000|2021-07-05 10:20:30|1004.2|1003.4|1004.4|1003.4|1004.4|1003.4|1004.2|1003.4|0
1625480440000|2021-07-05 10:20:40||1003.6||1003.6||1003.6||1003.6|0
1625480460000|2021-07-05 10:21:00|1004.6|1003.8|1005|1004.2|1005|1004.4|1004.6|1003.8|1563
1625480470000|2021-07-05 10:21:10|1004.8|1004|1004.2|1003.2|1004.8|1004|1004.2|1003|598
1625480500000|2021-07-05 10:21:40|||||||||100
1625480510000|2021-07-05 10:21:50||1003.4||1003.4||1003.4||1003.4|0
1625480520000|2021-07-05 10:22:00|1004.4|1003.6|1004.8|1003.8|1004.8|1003.8|1004.4|1003.6|1000
1625480530000|2021-07-05 10:22:10|1005.2|1004|1005.6|1004.8|1005.6|1004.8|1005.2|1004|5000
1625480590000|2021-07-05 10:23:10|1005.4|1004.2|1004.2|1003.2|1005.4|1004.2|1004.2|1003.2|4910
1625480600000|2021-07-05 10:23:20|||||||||198
1625480620000|2021-07-05 10:23:40|1004.4|1003.4|1004.2|1003.6|1004.4|1003.6|1004.2|1003.4|40
1625480630000|2021-07-05 10:23:50|1004.4|1003.8|1004.6|1003.8|1004.6|1003.8|1004.4|1003.6|9
1625480640000|2021-07-05 10:24:00|1004.4|1004|1005.2|1004.6|1005.2|1004.6|1004.4|1003.8|1303
1625480660000|2021-07-05 10:24:20|1005.4|1004.4|1005|1004|1005.4|1004.4|1005|1004|0
1625480670000|2021-07-05 10:24:30|1004.8|1003.8|1004.2|1003|1004.8|1003.8|1004.2|1003|180
1625480680000|2021-07-05 10:24:40|1004|1002.8|1003.8|1002.6|1004|1002.8|1003.8|1002.4|0
1625480690000|2021-07-05 10:24:50|1004|1002.8|1004.2|1003.4|1004.2|1003.4|1004|1002.8|2485
1625480700000|2021-07-05 10:25:00||1003.6||1003.6||1003.6||1003.6|0
1625480710000|2021-07-05 10:25:10|1004.4|1003.8|1004.6|1003.8|1004.6|1003.8|1004.4|1003.8|0
1625480720000|2021-07-05 10:25:20|1004.8|1004|1005|1004.2|1005|1004.2|1004.6|1004|350
1625480730000|2021-07-05 10:25:30|1005.2|1004.4|1005.6|1004.8|1005.6|1004.8|1005.2|1004.4|1231
1625480750000|2021-07-05 10:25:50||1005||1005||1005||1005|0
1625480790000|2021-07-05 10:26:30|1005.4||1005.6||1005.6||1005.4||200
1625480800000|2021-07-05 10:26:40|1005.8|1005.2|1006.2|1005.2|1006.2|1005.2|1005.8|1005.2|848
1625480810000|2021-07-05 10:26:50|1006|1005.4|1006.2|1005.4|1006.2|1005.4|1006|1005.4|0
1625480820000|2021-07-05 10:27:00|1006.4||1006.4||1006.4||1006.4||0
1625480840000|2021-07-05 10:27:20|1006.6|1005.6|1006.6|1005.6|1006.6|1005.6|1006.6|1005.6|430
1625480850000|2021-07-05 10:27:30|||||||||100
1625480880000|2021-07-05 10:28:00|1007.2|1007|1007.4|1006.8|1007.6|1007|1007|1005.6|16752
1625480890000|2021-07-05 10:28:10|1007.6|1007|1008|1007.2|1008|1007.2|1007.6|1007|0
1625480930000|2021-07-05 10:28:50|1008.2|1007.4|1008.6|1007.6|1008.6|1007.6|1008.2|1007.4|580
1625480950000|2021-07-05 10:29:10|||||||||300
1625481000000|2021-07-05 10:30:00|1008.8|1008.6|1008.8|1008|1008.8|1008.6|1008.8|1007.6|1500
1625481010000|2021-07-05 10:30:10||1008.2||1008.2||1008.2||1008.2|0
1625481030000|2021-07-05 10:30:30|1009|1008.4|1008.6|1007.6|1009.4|1008.4|1008.4|1007.6|3704
1625481040000|2021-07-05 10:30:40||1007.4||1007.6||1007.6||1007.4|0
1625481050000|2021-07-05 10:30:50|1008.4|1008|1008.6|1008|1008.6|1008|1008.4|1008|0
1625481060000|2021-07-05 10:31:00|1008.4||1008.4||1008.4||1008.4||0
1625481090000|2021-07-05 10:31:30|1007.4|1007.2|1007.6|1007.2|1008.4|1007.4|1007.4|1007.2|4813
1625481100000|2021-07-05 10:31:40|1007.8|1007.4|1008|1007.4|1008.2|1007.4|1007.8|1007.4|0
1625481110000|2021-07-05 10:31:50||1007.6||1007.6||1007.6||1007.6|0
1625481150000|2021-07-05 10:32:30|1007.8|1007.2|1007.6|1007.2|1007.8|1007.2|1007.6|1007.2|185
1625481170000|2021-07-05 10:32:50|1007.4|1006.8|1006.6|1006|1007.4|1007|1006.6|1006|982
1625481180000|2021-07-05 10:33:00|1007|1006.2|1006.6|1006|1007.2|1006.6|1006.6|1006|4238
1625481190000|2021-07-05 10:33:10|1006.8|1006.2|1007|1006.2|1007.2|1006.2|1006.8|1006.2|0
1625481200000|2021-07-05 10:33:20||1006.4||1006.6||1006.6||1006.4|0
1625481240000|2021-07-05 10:34:00|1006.8|1006.4|1006.6|1005.6|1006.8|1006.4|1006.6|1005.6|428
1625481260000|2021-07-05 10:34:20|1006.4|1005.4|1006|1005.2|1006.4|1005.4|1006|1005|0
1625481270000|2021-07-05 10:34:30||1005||1005||1005||1005|0
1625481280000|2021-07-05 10:34:40|1005.8|1004.8|1005.8|1004.8|1005.8|1004.8|1005.8|1004.6|0
1625481310000|2021-07-05 10:35:10|1006|1005.2|1006|1005.2|1006|1005.2|1006|1005.2|0
1625481350000|2021-07-05 10:35:50|1005.8||1005.8||1005.8||1005.8||100
1625481370000|2021-07-05 10:36:10|1006||1006||1006||1006||0
1625481380000|2021-07-05 10:36:20|1005.8|1005|1005.8|1005.2|1005.8|1005.2|1005.8|1004.8|950
1625481390000|2021-07-05 10:36:30|1005.6|1004.8|1005.4|1004.8|1005.6|1004.8|1005.4|1004.8|174
1625481410000|2021-07-05 10:36:50|1005|1005|1005.6|1005|1005.6|1005|1005|1005|55
1625481420000|2021-07-05 10:37:00|1005.4|1004.8|1005|1004.2|1005.4|1004.8|1005|1004.2|537
1625481430000|2021-07-05 10:37:10|1005.2|1004.4|1005.2|1004.2|1005.2|1004.4|1005.2|1004.2|85
1625481460000|2021-07-05 10:37:40|1005|1004|1004.2|1003.6|1005|1004|1004|1003.2|0
1625481470000|2021-07-05 10:37:50|1004.4|1003.4|1004.4|1003.6|1004.4|1003.6|1004.4|1003.4|0
1625481480000|2021-07-05 10:38:00|1004.2|1003.4|1003.4|1002.6|1004.2|1003.4|1003.4|1002.4|2247
1625481500000|2021-07-05 10:38:20|1003.6|1002.8|1003.8|1003.2|1003.8|1003.2|1003.4|1002.8|938
1625481510000|2021-07-05 10:38:30|1004|1003.4|1003.8|1003.4|1004|1003.4|1003.8|1003.4|0
1625481560000|2021-07-05 10:39:20|1004|1003.6|1004.6|1004|1004.6|1004|1004|1003.6|1140
1625481570000|2021-07-05 10:39:30|1004.8|1004.2|1005|1004.2|1005|1004.2|1004.8|1004.2|945
1625481580000|2021-07-05 10:39:40|1005.2|1004.4|1005.2|1004.4|1005.4|1004.8|1005.2|1004.4|150
1625481600000|2021-07-05 10:40:00|1005|1004.6|1005.2|1004.6|1005.2|1004.6|1005|1004.6|0
1625481640000|2021-07-05 10:40:40|1005.4||1005.6||1005.6||1005.4||0
1625481660000|2021-07-05 10:41:00||1004.8||1005||1005||1004.8|0
1625481680000|2021-07-05 10:41:20|1005|1004.8|1005|1004.6|1005|1004.8|1005|1004.6|850
1625481710000|2021-07-05 10:41:50|1004.8|1004.4|1004.6|1003.8|1004.8|1004.4|1004.6|1003.8|861
1625481730000|2021-07-05 10:42:10|1004.8|1004.2|1005|1004.6|1005|1004.6|1004.8|1004.2|3633
1625481740000|2021-07-05 10:42:20|1005.2|1004.8|1005.2|1004.8|1005.2|1004.8|1005.2|1004.8|5827
1625481770000|2021-07-05 10:42:50|1005.4|1005|1005|1004.6|1005.4|1005.2|1005|1004.6|2350
1625481780000|2021-07-05 10:43:00|1004.8|1004.4|1005|1004.6|1005|1004.6|1004.8|1004.4|972
1625481790000|2021-07-05 10:43:10|1004.8|1004.4|1005|1004.4|1005|1004.6|1004.6|1004.2|3345
1625481800000|2021-07-05 10:43:20|1004.6|1004.2|1005.4|1004.6|1005.4|1004.8|1004.6|1004.2|2359
1625481810000|2021-07-05 10:43:30|1004.8|1004.8|1005.4|1004.8|1005.4|1004.8|1004.8|1004.6|1049
1625481830000|2021-07-05 10:43:50|1005.2|1004.4|1005.4|1005|1005.4|1005|1005|1004.4|1787
1625481840000|2021-07-05 10:44:00|1005.2|1005.2|1005.4|1005|1005.4|1005.2|1005.2|1004.8|2500
1625481860000|2021-07-05 10:44:20|1005.6|1005.4|1005.6|1005.2|1005.6|1005.4|1005.6|1005.2|5344
1625481870000|2021-07-05 10:44:30|1005.4|1005|1005.6|1005.4|1005.6|1005.4|1005.4|1005|5212
1625481910000|2021-07-05 10:45:10|||||||||249
1625481940000|2021-07-05 10:45:40|1005.8|1005.6|1006.4|1005.8|1006.4|1005.8|1005.8|1005.6|103
1625481960000|2021-07-05 10:46:00|1006.6|1006|1007|1006.2|1007|1006.2|1006.6|1006|0
1625481990000|2021-07-05 10:46:30|1007.2|1007|1007|1006.2|1007.2|1007|1007|1006.2|3545
1625482000000|2021-07-05 10:46:40|1006.4|1006|1006.4|1006|1006.4|1006|1006.4|1006|0
1625482060000|2021-07-05 10:47:40|1006.6|1006.2|1006.8|1006.2|1006.8|1006.2|1006.6|1006.2|40
1625482070000|2021-07-05 10:47:50|1006.6|1006|1006.6|1006|1006.6|1006|1006.6|1006|0
1625482090000|2021-07-05 10:48:10|1006|1005.8|1006|1005.4|1006|1005.8|1006|1005|1014
1625482100000|2021-07-05 10:48:20|1006.2|1005.6|1006.6|1006|1006.6|1006|1006.2|1005.6|4745
1625482110000|2021-07-05 10:48:30||1006.4||1006.4||1006.4||1006.4|0
1625482120000|2021-07-05 10:48:40|1006.8|1006.6|1007.2|1006.6|1007.2|1006.6|1006.8|1006.6|871
1625482140000|2021-07-05 10:49:00|1007||1007||1007||1007||0
1625482150000|2021-07-05 10:49:10|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|256
1625482160000|2021-07-05 10:49:20|||||||||2
1625482170000|2021-07-05 10:49:30|1007||1007||1007||1007||0
1625482190000|2021-07-05 10:49:50|||||||||300
1625482210000|2021-07-05 10:50:10|1006.8|1006.2|1006.4|1005.8|1006.8|1006.2|1006.2|1005.6|819
1625482230000|2021-07-05 10:50:30|1006.6|1006|1006.8|1006.2|1006.8|1006.2|1006.6|1006|246
1625482250000|2021-07-05 10:50:50|1007|1006.4|1007.2|1006.4|1007.2|1006.4|1007|1006.4|1500
1625482280000|2021-07-05 10:51:20||1006.6||1006.6||1006.6||1006.6|0
1625482300000|2021-07-05 10:51:40|1007.4|1006.8|1007.6|1007|1007.6|1007|1007.4|1006.8|416
1625482310000|2021-07-05 10:51:50|1007.4|1006.8|1007.2|1006.4|1007.4|1006.8|1007.2|1006.4|228
1625482380000|2021-07-05 10:53:00|1007.4|1006.6|1007.8|1007|1007.8|1007.2|1007.4|1006.6|563
1625482400000|2021-07-05 10:53:20|1007.6|1006.8|1007.6|1006.8|1007.6|1006.8|1007.4|1006.6|548
1625482430000|2021-07-05 10:53:50||1007||1007||1007||1007|0
1625482480000|2021-07-05 10:54:40|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|0
1625482490000|2021-07-05 10:54:50|1008|1007.4|1008|1007.4|1008|1007.4|1008|1007.4|0
1625482550000|2021-07-05 10:55:50|1008.2|1007.6|1009.2|1008.6|1009.2|1008.6|1008.2|1007.6|5593
1625482560000|2021-07-05 10:56:00|1009.4|1008.8|1009|1008.6|1009.4|1008.8|1008.8|1008.4|1322
1625482570000|2021-07-05 10:56:10|1009.2||1009.2||1009.2||1009.2||0
1625482580000|2021-07-05 10:56:20|1009.4|1008.8|1009.4|1008.8|1009.4|1008.8|1009.4|1008.8|0
1625482600000|2021-07-05 10:56:40|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|1009|1008.6|0
1625482680000|2021-07-05 10:58:00|1009.4|1008.8|1009.4|1008.8|1009.4|1008.8|1009.4|1008.8|0
1625482690000|2021-07-05 10:58:10||1008.6||1008.6||1008.6||1008.6|0
1625482710000|2021-07-05 10:58:30|1009.2|1008.4|1008.6|1008|1009.2|1008.4|1008|1007.4|6527
1625482720000|2021-07-05 10:58:40|1008.4|1008.2|1008.6|1008|1009|1008.4|1008.4|1008|1764
1625482740000|2021-07-05 10:59:00|1008.4|1008.2|1009|1008.4|1009|1008.4|1008.4|1008.2|706
1625482750000|2021-07-05 10:59:10||1008.2||1008.2||1008.2||1008.2|0
1625482760000|2021-07-05 10:59:20|1008.8||1009||1009||1008.8||0
1625482780000|2021-07-05 10:59:40|1008.8||1008.8||1008.8||1008.8||0
1625482790000|2021-07-05 10:59:50|1009|1008.4|1009|1008.2|1009|1008.4|1009|1008.2|0
1625482800000|2021-07-05 11:00:00|1008.8||1008.8||1008.8||1008.8||0
1625482930000|2021-07-05 11:02:10|1008.2|1006.6|1008.2|1007.8|1009.4|1007.8|1008.2|1006.6|4016
1625482940000|2021-07-05 11:02:20|1007.8|1007.6|1008.2|1007.8|1008.2|1007.8|1007.8|1007.6|1724
1625482970000|2021-07-05 11:02:50|1008|1007.6|1007.8|1007.2|1008|1007.6|1007.8|1007.2|300
1625483040000|2021-07-05 11:04:00||1007.4||1007.2||1007.4||1007.2|0
1625483050000|2021-07-05 11:04:10|1007.6|1007|1006.8|1006.2|1007.6|1007|1006.6|1006|1169
1625483080000|2021-07-05 11:04:40|1006.6|1006.4|1006.6|1006|1006.6|1006.4|1006.6|1006|372
1625483100000|2021-07-05 11:05:00|1006.8|1006.2|1006.8|1006.2|1006.8|1006.2|1006.8|1006.2|0
1625483130000|2021-07-05 11:05:30|1006.6|1006|1005.8|1005.2|1006.6|1006.2|1005.6|1005|6373
1625483210000|2021-07-05 11:06:50|1006|1005.4|1006.2|1005.6|1006.2|1005.6|1006|1005.4|1155
1625483220000|2021-07-05 11:07:00||1005.8||1006||1006||1005.8|353
1625483240000|2021-07-05 11:07:20|1006|1005.8|1005.8|1005.2|1006|1005.8|1005.8|1005.2|403
1625483290000|2021-07-05 11:08:10|1006|1005.4|1006.2|1005.6|1006.2|1005.6|1006|1005.4|17
1625483300000|2021-07-05 11:08:20||1005.4||1005.4||1005.4||1005.4|0
1625483350000|2021-07-05 11:09:10|1006||1006||1006||1006||0
1625483360000|2021-07-05 11:09:20|1006.2||1006.2||1006.2||1006.2||0
1625483390000|2021-07-05 11:09:50||1005.6||1005.6||1005.6||1005.6|0
1625483400000|2021-07-05 11:10:00|1006|1005.8|1005.4|1005|1006|1005.8|1005.4|1005|0
1625483410000|2021-07-05 11:10:10|1005.6||1005.6||1005.6||1005.6||0
1625483420000|2021-07-05 11:10:20|1005.4|1004.8|1005|1004.4|1005.4|1004.8|1005|1004.4|1190
1625483430000|2021-07-05 11:10:30|1004.8||1004.8||1004.8||1004.8||8
1625483440000|2021-07-05 11:10:40|1004.6|1004.2|1004.6|1004|1004.6|1004.2|1004.6|1004|450
1625483450000|2021-07-05 11:10:50|1004.4|1003.8|1004|1003.4|1004.4|1003.8|1004|1003.4|0
1625483490000|2021-07-05 11:11:30|1004.2||1004.2||1004.2||1004.2||0
1625483510000|2021-07-05 11:11:50|1004|1003.6|1004.2|1003.6|1004.2|1003.8|1004|1003.6|424
1625483540000|2021-07-05 11:12:20|1004.4|1003.8|1005.4|1004.8|1005.4|1004.8|1004.4|1003.8|1567
1625483550000|2021-07-05 11:12:30|1005.2||1005.4||1005.4||1005.2||250
1625483580000|2021-07-05 11:13:00|1004.6|1004.4|1005|1004.2|1005|1004.4|1004.6|1004|11900
1625483590000|2021-07-05 11:13:10|1005.2|1004.4|1005.4|1004.6|1005.4|1004.6|1005.2|1004.4|0
1625483600000|2021-07-05 11:13:20|1005.6|1004.8|1006.4|1005.6|1006.6|1005.8|1005.6|1004.8|344
1625483610000|2021-07-05 11:13:30|1005.6|1005.4|1005|1004.6|1005.6|1005.4|1005|1004.6|1995
1625483620000|2021-07-05 11:13:40|1005.4|1004.8|1005.6|1005|1005.6|1005|1005.4|1004.8|580
1625483640000|2021-07-05 11:14:00|1005.8|1005.2|1006.2|1005.4|1006.2|1005.4|1005.8|1005.2|662
1625483680000|2021-07-05 11:14:40|1006|1005.2|1005.4|1005|1006|1005.2|1005.4|1005|164
1625483690000|2021-07-05 11:14:50|1005.6||1005.6||1005.6||1005.6||0
1625483730000|2021-07-05 11:15:30|1005.4|1004.8|1004.8|1004.2|1005.4|1004.8|1004.8|1004.2|2019
1625483750000|2021-07-05 11:15:50|1005|1004.4|1005.4|1004.8|1005.4|1004.8|1005|1004.4|10
1625483770000|2021-07-05 11:16:10|1004|1003.8|1004.6|1004|1005.4|1004.6|1004|1003.4|11746
1625483780000|2021-07-05 11:16:20||1003.8||1004||1004||1003.8|0
1625483830000|2021-07-05 11:17:10|1004.8|1004.2|1004.6|1004.2|1004.8|1004.2|1004.6|1004|0
1625483840000|2021-07-05 11:17:20|1004.4|1004|1003.8|1003.2|1004.4|1004|1003.4|1003|1950
1625483860000|2021-07-05 11:17:40|1004|1003.6|1004|1003.6|1004|1003.6|1004|1003.6|0
1625483870000|2021-07-05 11:17:50|1004.2|1003.8|1004.2|1003.8|1004.2|1003.8|1004.2|1003.8|0
1625483900000|2021-07-05 11:18:20|1004.4||1004.4||1004.4||1004.4||0
1625483930000|2021-07-05 11:18:50|1004||1004||1004||1004||0
1625483940000|2021-07-05 11:19:00|1004.2|1004|1004.4|1003.8|1004.6|1004|1004.2|1003.8|4289
1625483960000|2021-07-05 11:19:20|1004.6|1004|1004.6|1004|1004.6|1004|1004.4|1004|0
1625483980000|2021-07-05 11:19:40|1004.4|1003.2|1004.6|1004|1004.6|1004|1004|1003|6263
1625483990000|2021-07-05 11:19:50||1004.2||1004.2||1004.2||1004.2|0
1625484000000|2021-07-05 11:20:00|1004.8|1004.4|1005.4|1004.6|1005.4|1004.6|1004.8|1004.4|913
1625484020000|2021-07-05 11:20:20|1005.6|1004.8|1005.8|1004.8|1005.8|1004.8|1005.6|1004.8|0
1625484130000|2021-07-05 11:22:10|1006||1006||1006||1006||824
1625484140000|2021-07-05 11:22:20|1006.2|1005|1006.4|1005.8|1006.4|1005.8|1006.2|1005|2233
1625484150000|2021-07-05 11:22:30|1006.6|1006|1006.6|1006|1006.6|1006|1006.6|1006|0
1625484160000|2021-07-05 11:22:40|1006.8|1006.2|1007|1006.2|1007|1006.2|1006.8|1006.2|500
1625484180000|2021-07-05 11:23:00|1007.2|1006.4|1007.8|1007|1007.8|1007|1007.2|1006.4|1071
1625484190000|2021-07-05 11:23:10|1008||1008||1008||1008||0
1625484200000|2021-07-05 11:23:20|1007.8||1007.8||1007.8||1007.8||0
1625484210000|2021-07-05 11:23:30|1007.6|1007.2|1007.6|1007|1007.8|1007.2|1007.6|1007|0
1625484220000|2021-07-05 11:23:40|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|0
1625484230000|2021-07-05 11:23:50|1007.6|1007|1006.6|1006|1007.6|1007|1006.4|1006|995
1625484240000|2021-07-05 11:24:00|1006.8|1006.2|1007|1006.4|1007|1006.4|1006.8|1006.2|595
1625484250000|2021-07-05 11:24:10|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|168
1625484260000|2021-07-05 11:24:20||1006.8||1006.8||1006.8||1006.8|0
1625484270000|2021-07-05 11:24:30|1007|1006.6|1006.6|1006|1007|1006.6|1006.6|1006|147
1625484290000|2021-07-05 11:24:50|1006.4||1006.4||1006.4||1006.2||0
1625484300000|2021-07-05 11:25:00|1006.6||1006.4||1006.6||1006.4||0
1625484320000|2021-07-05 11:25:20|1006.6|1006.4|1007|1006.4|1007|1006.4|1006.6|1006.4|0
1625484330000|2021-07-05 11:25:30|1006.8|1006.2|1006.8|1006.4|1006.8|1006.4|1006.6|1006|543
1625484340000|2021-07-05 11:25:40|1006.6|1006|1006.6|1006|1006.6|1006.2|1006.4|1006|132
1625484390000|2021-07-05 11:26:30|1006.8|1006.2|1006.8|1006.2|1006.8|1006.2|1006.8|1006.2|200
1625484420000|2021-07-05 11:27:00||1006.4||1006.2||1006.4||1006.2|0
1625484450000|2021-07-05 11:27:30||1006.4||1006.4||1006.4||1006.4|0
1625484460000|2021-07-05 11:27:40||1006.2||1006.2||1006.2||1006.2|300
1625484470000|2021-07-05 11:27:50||1006.4||1006.4||1006.4||1006.4|0
1625484480000|2021-07-05 11:28:00|1006.6|1006.2|1006.6|1006|1006.6|1006.2|1006.4|1006|161
1625484490000|2021-07-05 11:28:10|1006.8|1006.2|1006.8|1006.2|1006.8|1006.2|1006.8|1006.2|0
1625484540000|2021-07-05 11:29:00|1007|1006.4|1007.2|1006.6|1007.2|1006.6|1007|1006.4|1800
1625484550000|2021-07-05 11:29:10||1006.8||1006.8||1006.8||1006.8|0
1625484580000|2021-07-05 11:29:40|1007|1006.6|1007|1006.4|1007|1006.6|1006.8|1006.4|1013
1625484590000|2021-07-05 11:29:50|1007.2|1006.6|1007.2|1006.8|1007.2|1006.8|1007.2|1006.6|0
1625484610000|2021-07-05 11:30:10|1007.4|1007|1007.8|1007.2|1007.8|1007.2|1007.4|1007|808
1625484620000|2021-07-05 11:30:20|1007.6|1007|1007|1006.4|1007.6|1007|1006.8|1006.4|528
1625484660000|2021-07-05 11:31:00|1006.8|1006.2|1006.6|1006|1006.8|1006.2|1006.4|1006|0
1625484680000|2021-07-05 11:31:20|1006.8|1006.2|1006.8|1006.2|1006.8|1006.2|1006.8|1006.2|0
1625484720000|2021-07-05 11:32:00|1006.6|1006|1006.6|1006|1006.6|1006|1006.6|1006|0
1625484730000|2021-07-05 11:32:10|1006.4||1006.4||1006.4||1006.4||0
1625484740000|2021-07-05 11:32:20|1006.2|1005.8|1006.2|1005.6|1006.2|1006|1006|1005.6|435
1625484760000|2021-07-05 11:32:40|1006.4|1005.8|1006.6|1006|1006.6|1006|1006.4|1005.8|249
1625484790000|2021-07-05 11:33:10|1006.8|1006.6|1006.8|1006|1006.8|1006.6|1006.6|1005.8|2000
1625484800000|2021-07-05 11:33:20|1006.6||1006.6||1006.6||1006.6||0
1625484810000|2021-07-05 11:33:30|1006.4|1005.8|1006.2|1005.6|1006.4|1005.8|1006|1005.6|156
1625484830000|2021-07-05 11:33:50|1006.4|1005.8|1006.6|1005.8|1006.6|1005.8|1006.4|1005.8|224
1625484840000|2021-07-05 11:34:00|1005.4|1005.2|1006.8|1006.2|1006.8|1006.2|1005.4|1005.2|5540
1625484860000|2021-07-05 11:34:20|1006.6||1006.6||1006.6||1006.6||0
1625484870000|2021-07-05 11:34:30|1006.8|1006.4|1006.6|1006.2|1006.8|1006.6|1006.6|1006|1061
1625484900000|2021-07-05 11:35:00|1006.8|1006.4|1007|1006.6|1007|1006.6|1006.8|1006.4|100
1625484920000|2021-07-05 11:35:20|||||||||199
1625484990000|2021-07-05 11:36:30|||||||||523
1625485000000|2021-07-05 11:36:40|||||||||27
1625485010000|2021-07-05 11:36:50|1006.8|1006.4|1007|1006.4|1007|1006.4|1006.6|1006.2|543
1625485030000|2021-07-05 11:37:10|1006.8||1006.8||1006.8||1006.8||0
1625485040000|2021-07-05 11:37:20|1006.6|1006.2|1006.6|1006|1006.6|1006.2|1006.2|1005.8|175
1625485050000|2021-07-05 11:37:30|1006.8|1006.2|1006.8|1006.2|1006.8|1006.2|1006.8|1006.2|0
1625485070000|2021-07-05 11:37:50|1007|1006.4|1007|1006.4|1007|1006.4|1007|1006.4|190
1625485090000|2021-07-05 11:38:10|1006.8||1006.8||1006.8||1006.8||0
1625485100000|2021-07-05 11:38:20|1006.6|1006.2|1006.6|1006.2|1006.6|1006.2|1006.6|1006|132
1625485130000|2021-07-05 11:38:50|1006.8|1006.4|1006.8|1006.2|1006.8|1006.4|1006.8|1006.2|0
1625485140000|2021-07-05 11:39:00|1007|1006.4|1007|1006.4|1007|1006.4|1007|1006.4|237
1625485150000|2021-07-05 11:39:10|1007.2|1006.6|1007.6|1007|1007.6|1007|1007.2|1006.6|2332
1625485170000|2021-07-05 11:39:30|1007.4||1007.6||1007.6||1007.4||200
1625485190000|2021-07-05 11:39:50|1007.8||1007.8||1007.8||1007.8||0
1625485220000|2021-07-05 11:40:20||1007.2||1007.2||1007.2||1007.2|0
1625485240000|2021-07-05 11:40:40||1007.4||1007.2||1007.4||1007.2|0
1625485250000|2021-07-05 11:40:50|1007.6||1007.8||1007.8||1007.6||0
1625485280000|2021-07-05 11:41:20|1007.6||1007.6||1007.6||1007.6||0
1625485290000|2021-07-05 11:41:30|1007.8||1007.8||1007.8||1007.6||15
1625485300000|2021-07-05 11:41:40|1007.6||1007.6||1007.6||1007.6||0
1625485320000|2021-07-05 11:42:00|1007.4|1007|1007.4|1007|1007.4|1007|1007.2|1006.8|944
1625485330000|2021-07-05 11:42:10|1007.6||1007.6||1007.6||1007.4||0
1625485390000|2021-07-05 11:43:10|||||||||6
1625485400000|2021-07-05 11:43:20|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|100
1625485420000|2021-07-05 11:43:40|1007.6|1007|1007.6|1007|1007.6|1007|1007.4|1006.8|851
1625485440000|2021-07-05 11:44:00|1007|1006.8|1007.8|1007.2|1007.8|1007.2|1007|1006.8|1000
1625485480000|2021-07-05 11:44:40|1008|1007.4|1008.6|1008.2|1008.6|1008.2|1008|1007.4|1939
1625485490000|2021-07-05 11:44:50|||||||||152
1625485520000|2021-07-05 11:45:20|1008.8|1008.4|1009|1008.4|1009|1008.4|1008.8|1008.4|500
1625485540000|2021-07-05 11:45:40|1008.6|1008.2|1008.4|1008|1008.6|1008.2|1008.4|1008|1203
1625485550000|2021-07-05 11:45:50|1008.6|1008.2|1008.8|1008.2|1008.8|1008.2|1008.6|1008.2|0
1625485560000|2021-07-05 11:46:00|1008.4|1008|1008.2|1008|1008.6|1008|1008.2|1008|248
1625485600000|2021-07-05 11:46:40|1008|1007.8|1007.8|1007.2|1008|1007.8|1007.8|1007.2|450
1625485610000|2021-07-05 11:46:50|1007.6|1007|1007.6|1007|1007.6|1007|1007.4|1007|0
1625485640000|2021-07-05 11:47:20|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|0
1625485660000|2021-07-05 11:47:40|1008||1008||1008||1008||0
1625485670000|2021-07-05 11:47:50||1007.4||1007.4||1007.4||1007.4|0
1625485750000|2021-07-05 11:49:10|1008.2|1007.6|1008.2|1007.8|1008.2|1007.8|1008.2|1007.6|0
1625485770000|2021-07-05 11:49:30||1008||1008||1008||1008|249
1625485800000|2021-07-05 11:50:00|1008|1007.8|1008|1007.4|1008|1007.8|1008|1007.4|751
1625485810000|2021-07-05 11:50:10|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|1007.6|1007.2|2
1625485830000|2021-07-05 11:50:30|1007.6|1007|1007.4|1006.8|1007.6|1007|1007.2|1006.6|108
1625485850000|2021-07-05 11:50:50||1006.6||1006.6||1006.6||1006.6|0
1625485860000|2021-07-05 11:51:00|1007.2|1006.4|1006.8|1006.4|1007.2|1006.4|1006.8|1006.2|0
1625485870000|2021-07-05 11:51:10|1007|1006.6|1007.2|1006.6|1007.2|1006.6|1007|1006.6|0
1625485890000|2021-07-05 11:51:30||1006.4||1006.4||1006.4||1006.4|0
1625485930000|2021-07-05 11:52:10|1007||1007||1007||1007||0
1625485950000|2021-07-05 11:52:30||1006.6||1006.4||1006.6||1006.4|0
1625485980000|2021-07-05 11:53:00|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|0
1625486050000|2021-07-05 11:54:10||1006.4||1006.4||1006.4||1006.4|0
1625486070000|2021-07-05 11:54:30|1007|1006.2|1006.4|1006|1007|1006.2|1006.2|1005.8|1794
1625486080000|2021-07-05 11:54:40|1006.6|1006.2|1006.6|1006|1006.6|1006.2|1006.6|1006|300
1625486140000|2021-07-05 11:55:40|1006.8|1006.2|1007.4|1006.8|1007.4|1006.8|1006.8|1006.2|1454
1625486160000|2021-07-05 11:56:00|1007.2|1006.6|1006.8|1006|1007.2|1006.6|1006.8|1006|186
1625486170000|2021-07-05 11:56:10||1006.2||1006.2||1006.2||1006.2|0
1625486230000|2021-07-05 11:57:10|1006.6||1006.6||1006.6||1006.6||0
1625486270000|2021-07-05 11:57:50|1006.8|1006.4|1006.6|1006.4|1006.8|1006.4|1006.6|1006.4|1000
1625486340000|2021-07-05 11:59:00|1006.8|1006.6|1007.2|1006.6|1007.2|1006.6|1006.8|1006.6|29
1625486380000|2021-07-05 11:59:40|1007|1006.4|1006.4|1006|1007|1006.4|1006.4|1005.8|674
1625486400000|2021-07-05 12:00:00|1006.6||1006.6||1006.6||1006.6||0
1625486410000|2021-07-05 12:00:10|1006.4||1006.6||1006.6||1006.4||0
1625486430000|2021-07-05 12:00:30|1006.8|1006.2|1006.8|1006.2|1007|1006.2|1006.8|1006.2|2959
1625486510000|2021-07-05 12:01:50|1007|1006.4|1007|1006.4|1007|1006.4|1007|1006.4|0
1625486530000|2021-07-05 12:02:10|1006.8|1006.2|1005.8|1005.4|1006.8|1006.2|1005.8|1005.4|1702
1625486540000|2021-07-05 12:02:20|1006|1005.2|1005.6|1005|1006|1005.2|1005.6|1005|1000
1625486570000|2021-07-05 12:02:50|1005.4|1005.2|1006.6|1006.2|1006.6|1006.2|1005.2|1005.2|523
1625486590000|2021-07-05 12:03:10|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|1006.8|1006.4|0
1625486630000|2021-07-05 12:03:50|1006.6|1006.2|1006.2|1005.8|1006.6|1006.2|1006.2|1005.8|354
1625486640000|2021-07-05 12:04:00|1006.4||1006.4||1006.4||1006.4||0
1625486650000|2021-07-05 12:04:10|1006.6|1006|1006.6|1006|1006.6|1006|1006.4|1006|0
1625486680000|2021-07-05 12:04:40|1006.8|1006.2|1006.8|1006.2|1006.8|1006.2|1006.8|1006.2|0
1625486700000|2021-07-05 12:05:00|1006.6|1006|1006.4|1005.8|1006.6|1006|1006.2|1005.8|159
1625486710000|2021-07-05 12:05:10|1006.2|1006|1006.4|1006|1006.4|1006|1006|1006|230
1625486720000|2021-07-05 12:05:20|1006.2|1005.8|1006|1005.4|1006.2|1005.8|1006|1005.4|375
1625486740000|2021-07-05 12:05:40|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|0
1625486750000|2021-07-05 12:05:50|1006|1005.4|1006|1005.4|1006|1005.4|1006|1005.4|0
1625486770000|2021-07-05 12:06:10|1005.8|1005.2|1005.4|1005|1005.8|1005.2|1005.4|1005|0
1625486850000|2021-07-05 12:07:30|1005.2|1004.8|1005|1004.6|1005.2|1004.8|1004.8|1004.4|1000
1625486900000|2021-07-05 12:08:20|1004.8|1004.4|1004.6|1004|1004.8|1004.4|1004.6|1004|209
1625486910000|2021-07-05 12:08:30|1004.8|1004.6|1005.2|1004.6|1005.2|1004.8|1004.6|1004.2|4300
1625486920000|2021-07-05 12:08:40|1005.4|1004.8|1005.6|1004.8|1005.6|1004.8|1005.4|1004.8|0
1625486950000|2021-07-05 12:09:10|1005.8|1005|1006|1005.2|1006|1005.2|1005.8|1005|0
1625486960000|2021-07-05 12:09:20||1005.6||1005.6||1005.6||1005.6|0
1625486970000|2021-07-05 12:09:30|1005.8|1005.4|1005.6|1005|1005.8|1005.4|1005.6|1005|1694
1625487030000|2021-07-05 12:10:30||1005.2||1005||1005.2||1005|11
1625487050000|2021-07-05 12:10:50|1005.4||1005.6||1005.6||1005.4||0
1625487060000|2021-07-05 12:11:00|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|1005.6|1005.2|0
1625487080000|2021-07-05 12:11:20|1006||1006||1006||1006||0
1625487090000|2021-07-05 12:11:30||1005.4||1005.4||1005.4||1005.4|0
1625487100000|2021-07-05 12:11:40|1006.2|1005.6|1006.4|1005.8|1006.6|1005.8|1006.2|1005.6|0
1625487120000|2021-07-05 12:12:00|1007|1006|1006.8|1006.2|1007.2|1006.4|1006.8|1006|5000
1625487140000|2021-07-05 12:12:20||1006.4||1006.4||1006.4||1006.4|0
1625487160000|2021-07-05 12:12:40|1006.6|1006.2|1006.4|1006|1006.6|1006.2|1006.4|1005.8|901
1625487170000|2021-07-05 12:12:50|1006.6|1006.6|1007.6|1007|1007.6|1007.2|1006.6|1006.6|5445
1625487210000|2021-07-05 12:13:30|1007.4|1006.8|1007|1006.6|1007.4|1006.8|1006.8|1006.6|919
1625487220000|2021-07-05 12:13:40|1006.8|1006.8|1007.4|1006.8|1007.4|1006.8|1006.8|1006.8|8485
1625487230000|2021-07-05 12:13:50|1007.6|1007|1007.6|1007|1007.6|1007|1007.6|1007|0
1625487240000|2021-07-05 12:14:00|1007.4||1007.4||1007.4||1007.4||0
1625487250000|2021-07-05 12:14:10|1007.2|1006.8|1007.2|1006.6|1007.2|1006.8|1006.8|1006.6|1852
1625487260000|2021-07-05 12:14:20|1007||1007.2||1007.2||1007||11
1625487270000|2021-07-05 12:14:30|1007.4|1006.8|1007.6|1006.8|1007.6|1006.8|1007.4|1006.8|0
1625487280000|2021-07-05 12:14:40||1007||1007||1007||1007|0
1625487290000|2021-07-05 12:14:50||1007.2||1007.2||1007.2||1007.2|0
1625487300000|2021-07-05 12:15:00|1007.4|1007.4|1007|1006.6|1007.4|1007.4|1007|1006.6|2909
1625487310000|2021-07-05 12:15:10|1007.2|1006.8|1007.6|1007|1007.6|1007|1007.2|1006.8|0
1625487330000|2021-07-05 12:15:30|1007.4|1007.2|1007.2|1006.8|1007.4|1007.2|1007|1006.8|1035
1625487340000|2021-07-05 12:15:40|1007|1006.6|1007|1006.6|1007|1006.6|1007|1006.6|216
1625487350000|2021-07-05 12:15:50|1007.2||1007.2||1007.2||1007.2||0
1625487410000|2021-07-05 12:16:50|1007.4|1006.8|1007.4|1006.8|1007.4|1006.8|1007.4|1006.8|10
1625487450000|2021-07-05 12:17:30|1007.6|1007|1007.6|1007|1007.6|1007|1007.6|1007|0
1625487470000|2021-07-05 12:17:50|1007.4|1007.2|1007.2|1006.6|1007.4|1007.2|1007|1006.6|200
1625487510000|2021-07-05 12:18:30|1007|1006.8|1007.6|1007|1007.6|1007|1007|1006.8|320
1625487550000|2021-07-05 12:19:10|1007.8|1007.2|1007.8|1007.2|1008|1007.4|1007.8|1007.2|2229
1625487560000|2021-07-05 12:19:20|1008||1008||1008||1008||0
1625487590000|2021-07-05 12:19:50||1007.4||1007.4||1007.4||1007.4|150
1625487600000|2021-07-05 12:20:00|1007.8||1008||1008||1007.8||0
1625487640000|2021-07-05 12:20:40||1007.6||1007.6||1007.6||1007.6|0
1625487690000|2021-07-05 12:21:30|1007.8|1007.4|1007.6|1007.2|1007.8|1007.4|1007.4|1007.2|212
1625487720000|2021-07-05 12:22:00|1007.8||1007.8||1007.8||1007.8||0
1625487730000|2021-07-05 12:22:10|1007.4|1007|1007.2|1006.8|1007.4|1007|1007.2|1006.8|439
1625487740000|2021-07-05 12:22:20|1007.4|1007|1008|1007.4|1008|1007.4|1007.4|1007|1000
1625487780000|2021-07-05 12:23:00|1008.2|1007.6|1008.2|1007.6|1008.4|1007.6|1008.2|1007.6|2198
1625487790000|2021-07-05 12:23:10||1007.4||1007.6||1007.6||1007.4|0
1625487800000|2021-07-05 12:23:20|1008.4||1008.4||1008.4||1008.4||0
1625487830000|2021-07-05 12:23:50|1008.2|1007.4|1007.6|1007.2|1008.2|1007.4|1007.6|1007.2|1542
1625487850000|2021-07-05 12:24:10||1007||1007||1007||1007|0
1625487870000|2021-07-05 12:24:30|1007.4|1007.2|1007.8|1007.2|1007.8|1007.2|1007.4|1007.2|860
1625487880000|2021-07-05 12:24:40|1008|1007.4|1008.2|1007.8|1008.2|1007.8|1008|1007.4|300
1625487890000|2021-07-05 12:24:50|1008|1007.6|1008|1007.4|1008|1007.6|1008|1007.4|976
1625487900000|2021-07-05 12:25:00|1008.2|1007.6|1008.2|1007.6|1008.2|1007.6|1008.2|1007.6|0
1625487920000|2021-07-05 12:25:20|1008.4|1008|1008.6|1008|1008.6|1008|1008.4|1008|840
1625487960000|2021-07-05 12:26:00|1008.8|1008.2|1008.8|1008.2|1008.8|1008.2|1008.8|1008.2|246
1625487970000|2021-07-05 12:26:10|1008.6|1008|1008.4|1008|1008.6|1008|1008.2|1007.6|1518
1625487980000|2021-07-05 12:26:20|1008.6||1008.6||1008.6||1008.6||0
1625488010000|2021-07-05 12:26:50|1008.8|1008.2|1008.8|1008.2|1008.8|1008.2|1008.6|1008.2|150
1625488040000|2021-07-05 12:27:20|1009|1008.4|1009|1008.4|1009|1008.4|1008.8|1008.4|0
1625488070000|2021-07-05 12:27:50||1008.6||1008.6||1008.6||1008.6|100
1625488080000|2021-07-05 12:28:00||1008.4||1008.6||1008.6||1008.4|0
1625488130000|2021-07-05 12:28:50|1009.2|1008.8|1009.2|1008.6|1009.6|1009|1009.2|1008.6|10000
1625488170000|2021-07-05 12:29:30|1009||1009||1009||1009||200
1625488220000|2021-07-05 12:30:20|1008.8|1008.8|1008.6|1008.2|1008.8|1008.8|1008.6|1008.2|2265
1625488230000|2021-07-05 12:30:30|1008.8|1008.4|1009.4|1008.8|1009.6|1009|1008.8|1008.4|2121
1625488270000|2021-07-05 12:31:10|1009.6|1009|1009.6|1009|1009.6|1009|1009.6|1009|0
1625488280000|2021-07-05 12:31:20|1009.4|1008.8|1008.8|1008.2|1009.4|1009|1008.8|1008.2|4395
1625488290000|2021-07-05 12:31:30|1009|1008.4|1009.4|1008.8|1009.4|1008.8|1009|1008.4|500
1625488330000|2021-07-05 12:32:10||1008.6||1008.6||1008.6||1008.6|0
1625488340000|2021-07-05 12:32:20|1009.8|1008.8|1010|1009.6|1010|1009.6|1009.8|1008.8|6504
1625488370000|2021-07-05 12:32:50||1009.4||1009.4||1009.4||1009.4|0
1625488380000|2021-07-05 12:33:00|1010.4|1009.6|1010.8|1010.2|1011|1010.4|1010.4|1009.6|27450
1625488390000|2021-07-05 12:33:10|1010.6|1010|1010.6|1010.2|1010.6|1010.2|1010.6|1010|1008
1625488460000|2021-07-05 12:34:20|1010.8|1010.4|1011|1010.6|1011|1010.6|1010.8|1010.4|533
1625488490000|2021-07-05 12:34:50|1011.2|1010.8|1011.6|1011|1011.6|1011|1011.2|1010.8|1245
1625488510000|2021-07-05 12:35:10||1010.8||1011||1011||1010.8|0
1625488520000|2021-07-05 12:35:20|1011.4|1010.8|1011.4|1010.8|1011.6|1010.8|1011.4|1010.8|614
1625488530000|2021-07-05 12:35:30|1011|1011|1011.6|1011.2|1011.6|1011.2|1011|1011|500
1625488550000|2021-07-05 12:35:50|1011.4|1011|1012|1011.4|1012|1011.4|1011.4|1011|2263
1625488560000|2021-07-05 12:36:00||1011.6||1011.6||1011.6||1011.6|0
1625488570000|2021-07-05 12:36:10|1012.2|1011.8|1012.6|1012.2|1012.6|1012.2|1012.2|1011.6|4750
1625488580000|2021-07-05 12:36:20|1012.8|1012.4|1013.4|1012.6|1013.4|1012.6|1012.8|1012.4|1706
1625488590000|2021-07-05 12:36:30||1012.8||1012.8||1012.8||1012.6|0
1625488600000|2021-07-05 12:36:40|1013|1012.6|1012.8|1012.2|1013|1012.6|1012.8|1012.2|1171
1625488610000|2021-07-05 12:36:50|1012.6|1012|1013.2|1012.8|1013.4|1013|1012.6|1011.8|6114
1625488620000|2021-07-05 12:37:00|1013.4|1013|1013.6|1013|1013.6|1013|1013.4|1013|0
1625488630000|2021-07-05 12:37:10|1013|1012.8|1013.4|1012.6|1013.4|1012.8|1013|1012.4|2500
1625488640000|2021-07-05 12:37:20|1013.6|1012.8|1014|1013.4|1014|1013.4|1013|1012.8|2658
1625488690000|2021-07-05 12:38:10|1013.8|1013.2|1013.4|1012.8|1013.8|1013.2|1013.4|1012.8|2295
1625488700000|2021-07-05 12:38:20|1013.6|1013|1013.8|1013|1013.8|1013.2|1013.6|1012.8|1262
1625488710000|2021-07-05 12:38:30|1013.6|1012.8|1013.8|1013.2|1013.8|1013.2|1013.4|1012.8|1959
1625488720000|2021-07-05 12:38:40|1014|1013.4|1014|1013.4|1014|1013.4|1014|1013.4|0
1625488730000|2021-07-05 12:38:50|1013.6|1013|1013.6|1013|1013.6|1013.2|1013.6|1013|176
1625488760000|2021-07-05 12:39:20||1012.8||1013||1013||1012.8|1000
1625488830000|2021-07-05 12:40:30|1013.8|1013.2|1014|1013.6|1014|1013.8|1013.8|1013.2|6985
1625488840000|2021-07-05 12:40:40|1014.2|1013.8|1014.4|1014|1014.4|1014|1014.2|1013.4|4783
1625488850000|2021-07-05 12:40:50|1014.6|1014.2|1015|1014.4|1015|1014.4|1014.6|1014.2|5440
1625488890000|2021-07-05 12:41:30||1014.8||1014.8||1014.8||1014.8|252
1625488900000|2021-07-05 12:41:40|1015.2|1015|1016|1015.4|1016|1015.4|1015.2|1015|13142
1625488910000|2021-07-05 12:41:50|1015.8|1015.2|1015|1014.4|1016|1015.2|1014.8|1014.4|6029
1625488930000|2021-07-05 12:42:10|1014.8|1014.2|1014.6|1014|1014.8|1014.2|1014|1013.4|1749
1625488940000|2021-07-05 12:42:20|1014.8|1014.2|1015|1014.6|1015|1014.6|1014.8|1014.2|1217
1625488950000|2021-07-05 12:42:30|1015.2|1014.8|1015.8|1015.2|1016|1015.4|1015.2|1014.8|876
1625488960000|2021-07-05 12:42:40|1016||1016||1016||1016||0
1625489000000|2021-07-05 12:43:20|1015.8|1015.4|1015.8|1015.2|1015.8|1015.6|1015.6|1015.2|1000
1625489010000|2021-07-05 12:43:30|1016|1015.4|1016|1015.6|1016|1015.6|1015.8|1015.4|1698
1625489030000|2021-07-05 12:43:50|1015.8|1015.4|1015.6|1014.8|1015.8|1015.4|1015.6|1014.6|332
1625489040000|2021-07-05 12:44:00|1015.8|1015|1015.4|1014.8|1016|1015.4|1015.2|1014.6|1645
1625489050000|2021-07-05 12:44:10|1015.6|1015|1015.8|1015|1015.8|1015|1015.6|1015|0
1625489060000|2021-07-05 12:44:20|1015.6|1014.8|1015.4|1014.8|1015.6|1014.8|1015.4|1014.8|510
1625489080000|2021-07-05 12:44:40|1015.6||1015.6||1015.6||1015.6||0
1625489100000|2021-07-05 12:45:00|1015.4||1015.4||1015.4||1015.4||0
1625489110000|2021-07-05 12:45:10|1015.6|1015|1016.6|1016|1016.6|1016|1015.6|1015|3915
1625489120000|2021-07-05 12:45:20|1016.8||1016.8||1016.8||1016.8||0
1625489130000|2021-07-05 12:45:30|1016.6||1016.6||1016.6||1016.6||0
1625489140000|2021-07-05 12:45:40|1016.8||1016.2||1016.8||1016.2||0
1625489150000|2021-07-05 12:45:50|1016|1015.8|1016|1015.6|1016|1015.8|1016|1015.6|593
1625489160000|2021-07-05 12:46:00|1016.2||1016.2||1016.2||1016.2||0
1625489170000|2021-07-05 12:46:10|1016.4||1016.2||1016.4||1016.2||0
1625489200000|2021-07-05 12:46:40|1016.4|1015.8|1016.6|1016|1016.6|1016|1016.4|1015.8|583
1625489210000|2021-07-05 12:46:50|1016.8||1016.8||1016.8||1016.8||0
1625489220000|2021-07-05 12:47:00|1016.6|1016.2|1016.6|1016.2|1016.6|1016.2|1016.2|1015.6|1588
1625489250000|2021-07-05 12:47:30|1016.8|1016.4|1016.2|1015.6|1016.8|1016.4|1016.2|1015.6|305
1625489280000|2021-07-05 12:48:00|1016.4|1015.8|1016.6|1016|1016.6|1016|1016.4|1015.8|533
1625489310000|2021-07-05 12:48:30|1016.4|1015.8|1016.2|1015.6|1016.4|1015.8|1016.2|1015.6|174
1625489320000|2021-07-05 12:48:40|1016.4||1016.4||1016.4||1016.4||0
1625489330000|2021-07-05 12:48:50|1016.6|1015.8|1015.8|1015|1016.8|1015.8|1015.8|1015|5588
1625489340000|2021-07-05 12:49:00|1016|1015.2|1016.4|1016|1016.4|1016|1015.6|1015|2276
1625489360000|2021-07-05 12:49:20|1016.2|1015.8|1016.4|1015.8|1016.4|1016|1016.2|1015.8|1477
1625489370000|2021-07-05 12:49:30||1016||1016||1016||1016|0
1625489380000|2021-07-05 12:49:40|||||||||800
1625489390000|2021-07-05 12:49:50|1016.6|1016.2|1017|1016.4|1017|1016.4|1016.6|1016.2|514
1625489440000|2021-07-05 12:50:40|1016.8||1016.8||1016.8||1016.8||11
1625489460000|2021-07-05 12:51:00|1017||1017||1017||1017||0
1625489470000|2021-07-05 12:51:10|1016.8|1016.6|1017|1016.4|1017|1016.6|1016.8|1016.4|1150
1625489480000|2021-07-05 12:51:20||1016.6||1016.6||1016.6||1016.4|870
1625489490000|2021-07-05 12:51:30|1017.2|1016.8|1017.4|1016.8|1017.6|1016.8|1017.2|1016.8|1284
1625489500000|2021-07-05 12:51:40|1017.6|1017|1017.6|1017|1017.6|1017|1017.6|1017|0
1625489560000|2021-07-05 12:52:40|1017.4|1016.8|1017.6|1017|1017.6|1017|1017.2|1016.8|500
1625489570000|2021-07-05 12:52:50|1017.4|1017.2|1017.2|1017|1017.4|1017.2|1017.2|1017|2534
1625489580000|2021-07-05 12:53:00||1016.8||1016.8||1016.8||1016.8|212
1625489600000|2021-07-05 12:53:20|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|1017.4|1017|9100
1625489610000|2021-07-05 12:53:30|1017.6|1017.4|1019|1018.4|1019|1018.4|1017.6|1017.4|5757
1625489640000|2021-07-05 12:54:00|1018.8|1018.6|1018.2|1017.6|1018.8|1018.6|1018|1017.4|2876
1625489650000|2021-07-05 12:54:10|1018|1017.4|1017.2|1016.6|1018|1017.4|1017|1016.2|1245
1625489660000|2021-07-05 12:54:20|1017.4||1017.4||1017.4||1017.4||0
1625489670000|2021-07-05 12:54:30|1016|1015.8|1017.6|1016.8|1017.6|1017|1016|1015.8|13067
1625489680000|2021-07-05 12:54:40||1017||1017||1017||1017|0
1625489700000|2021-07-05 12:55:00|1017.8|1017.2|1017.8|1017.4|1018.4|1017.8|1017|1016.8|14488
1625489720000|2021-07-05 12:55:20|1018||1018||1018||1018||0
1625489730000|2021-07-05 12:55:30|1018.2|1017.6|1018.2|1017.6|1018.4|1017.6|1018.2|1017.4|0
1625489750000|2021-07-05 12:55:50|||||||||60
1625489760000|2021-07-05 12:56:00||1017.8||1017.8||1017.8||1017.8|0
1625489770000|2021-07-05 12:56:10|1018|1017.6|1019|1018.2|1019|1018.2|1018|1017.6|2035
1625489780000|2021-07-05 12:56:20|1018.6|1018.4|1018.6|1018|1018.6|1018.4|1018.6|1018|2468
1625489790000|2021-07-05 12:56:30||1018.4||1018.4||1018.4||1018.4|0
1625489800000|2021-07-05 12:56:40|||||||||50
1625489820000|2021-07-05 12:57:00|||||||||768
1625489830000|2021-07-05 12:57:10|1018|1017.8|1018|1017.8|1018|1017.8|1018|1017.8|6566
1625489840000|2021-07-05 12:57:20|1018.2|1018|1018.4|1018|1018.4|1018|1018.2|1018|3434
1625489860000|2021-07-05 12:57:40|1018.2||1018.4||1018.4||1018.2||684
1625489880000|2021-07-05 12:58:00|1018.6|1017.8|1018.6|1018|1018.6|1018|1018.2|1017.8|500
1625489940000|2021-07-05 12:59:00|1018.8|1018.2|1019|1018.2|1019|1018.2|1018.8|1018.2|1032
1625489960000|2021-07-05 12:59:20|1018.4||1018.4||1018.4||1018.4||179
1625489970000|2021-07-05 12:59:30|1018.6|1018.4|1018.8|1018.2|1018.8|1018.4|1018.6|1018|1046
1625489980000|2021-07-05 12:59:40||1018.4||1018.4||1018.4||1018.4|0
1625489990000|2021-07-05 12:59:50|1019||1019||1019||1019||0
1625490000000|2021-07-05 13:00:00|1018.8|1018.6|1019|1018.6|1019|1018.6|1018.8|1018.6|5
1625490010000|2021-07-05 13:00:10|1018.8|1018.8|1018.2|1017.6|1019|1018.8|1018|1017.2|2779
1625490020000|2021-07-05 13:00:20|1018.4|1018|1018.6|1018.2|1018.6|1018.2|1018.4|1018|0
1625490030000|2021-07-05 13:00:30|1018.4|1018.4|1018.8|1018.4|1018.8|1018.4|1018.4|1018|1153
1625490040000|2021-07-05 13:00:40|1018.6|1018.6|1018.8|1018.2|1018.8|1018.6|1018.6|1018|122
1625490060000|2021-07-05 13:01:00|1019|1018.4|1019.2|1018.8|1020|1019.4|1019|1018.4|5075
1625490070000|2021-07-05 13:01:10|1019.4|1019|1019.6|1019|1019.6|1019|1019.4|1019|0
1625490110000|2021-07-05 13:01:50|1019.8|1019.2|1019.6|1019.2|1020|1019.4|1019.4|1019|1805
1625490120000|2021-07-05 13:02:00|1019.8||1019.8||1019.8||1019.8||0
1625490130000|2021-07-05 13:02:10|1019.4|1019|1019.4|1018.8|1019.4|1019|1019|1018.8|11365
1625490140000|2021-07-05 13:02:20|1019.2||1019.4||1019.4||1019.2||0
1625490160000|2021-07-05 13:02:40|1019.2|1018.6|1019.2|1018.8|1019.2|1018.8|1019|1018.4|2368
1625490180000|2021-07-05 13:03:00|1019.4|1019|1020|1019.8|1020|1019.8|1019.4|1019|2146
1625490190000|2021-07-05 13:03:10|1019.8|1019.6|1020|1019.4|1020|1019.6|1019.8|1019.4|328
1625490230000|2021-07-05 13:03:50||1019.6||1019.6||1019.6||1019.6|0
1625490240000|2021-07-05 13:04:00||1019.8||1019.8||1019.8||1019.8|7418
1625490250000|2021-07-05 13:04:10||1019.6||1019.8||1019.8||1019.6|1199
1625490260000|2021-07-05 13:04:20|1019.8|1019.6|1019.2|1018.8|1019.8|1019.6|1019.2|1018.8|20819
1625490270000|2021-07-05 13:04:30|1019|1018.6|1019.6|1019.2|1019.6|1019.2|1018.6|1018|6113
1625490280000|2021-07-05 13:04:40|1019.8|1019.4|1019.6|1019.2|1019.8|1019.6|1019.6|1019.2|4390
1625490290000|2021-07-05 13:04:50|1019.8|1019.4|1019.6|1019.2|1019.8|1019.4|1019.6|1019.2|276
1625490300000|2021-07-05 13:05:00|1019.8||1019.8||1019.8||1019.8||0
1625490310000|2021-07-05 13:05:10|1019.4|1018.8|1019|1018.4|1019.4|1018.8|1019|1018.4|1754
1625490330000|2021-07-05 13:05:30|1018.6|1018.6|1019|1018.6|1019|1018.6|1018.6|1018.4|750
1625490340000|2021-07-05 13:05:40|1018|1017.8|1018.6|1018.2|1019|1018.2|1018|1017.8|5000
1625490360000|2021-07-05 13:06:00|1018.8||1018.8||1018.8||1018.8||0
1625490370000|2021-07-05 13:06:10|1018|1018.4|1018|1017.4|1018|1018.4|1017.4|1017|4587
1625490380000|2021-07-05 13:06:20|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|0
1625490390000|2021-07-05 13:06:30|1018||1018||1018||1018||246
1625490400000|2021-07-05 13:06:40|1018.2||1018.2||1018.4||1018.2||400
1625490410000|2021-07-05 13:06:50|1018|1017.4|1017|1016.2|1018|1017.4|1017|1016.2|2529
1625490420000|2021-07-05 13:07:00||1016.4||1016.4||1016.6||1016.4|18
1625490430000|2021-07-05 13:07:10|1017.6|1016.6|1017.4|1017|1017.6|1017.4|1017.4|1016.4|7344
1625490450000|2021-07-05 13:07:30|1017.2|1016.8|1016.8|1016|1017.2|1016.8|1016.8|1016|648
1625490460000|2021-07-05 13:07:40||1016.2||1016.2||1016.2||1016.2|0
1625490470000|2021-07-05 13:07:50|1017|1016.4|1017.8|1017.2|1017.8|1017.2|1017|1016.4|3764
1625490480000|2021-07-05 13:08:00|1017.6|1017|1017|1016.4|1017.6|1017|1017|1016.4|753
1625490490000|2021-07-05 13:08:10|1017.2|1016.6|1017.2|1016.6|1017.2|1016.6|1017.2|1016.6|0
1625490500000|2021-07-05 13:08:20|1017.4||1017.6||1017.6||1017.4||0
1625490510000|2021-07-05 13:08:30|1017.8|1016.8|1018.2|1017.4|1018.2|1017.4|1017.8|1016.8|1257
1625490520000|2021-07-05 13:08:40|1018.4|1017.6|1019.2|1018.6|1019.2|1018.6|1018.4|1017.6|1550
1625490540000|2021-07-05 13:09:00|1019|1018.4|1019.4|1018.6|1019.4|1018.6|1018.8|1018.4|1106
1625490560000|2021-07-05 13:09:20|1019.2|1018.4|1019.2|1018.6|1019.2|1018.6|1019|1018.4|687
1625490580000|2021-07-05 13:09:40|1019.4|1019|1019.4|1019|1019.4|1019|1019.4|1019|0
1625490590000|2021-07-05 13:09:50|1019.6||1019.6||1019.6||1019.6||0
1625490610000|2021-07-05 13:10:10|1019.4|1018.8|1019|1018.4|1019.4|1018.8|1019|1018.4|490
1625490620000|2021-07-05 13:10:20|1019.2||1019.2||1019.2||1019.2||0
1625490640000|2021-07-05 13:10:40|1019||1019||1019||1019||0
1625490650000|2021-07-05 13:10:50|1019.2|1018.6|1019.4|1018.6|1019.4|1018.6|1019.2|1018.4|100
1625490660000|2021-07-05 13:11:00|1019.2|1018.8|1019.6|1019|1019.6|1019|1019.2|1018.6|0
1625490680000|2021-07-05 13:11:20|1019.4|1018.8|1019|1018.4|1019.4|1018.8|1018.8|1018.4|361
1625490700000|2021-07-05 13:11:40|1019.2|1018.6|1019.2|1018.6|1019.2|1018.6|1019.2|1018.6|0
1625490720000|2021-07-05 13:12:00|1019|1018.4|1018.6|1018|1019|1018.4|1018.6|1018|122
1625490730000|2021-07-05 13:12:10|||||||||10
1625490780000|2021-07-05 13:13:00||1018.2||1018.2||1018.4||1018.2|2985
1625490790000|2021-07-05 13:13:10|1018.4|1018|1017.6|1017|1018.4|1018|1017.6|1017|10764
1625490800000|2021-07-05 13:13:20|1017.8|1017.2|1017.8|1017.2|1017.8|1017.2|1017.8|1017.2|0
1625490820000|2021-07-05 13:13:40|1017.6|1017|1017.2|1016.6|1017.6|1017|1017|1016.6|1564
1625490830000|2021-07-05 13:13:50|1017||1017||1017||1017||0
1625490840000|2021-07-05 13:14:00|1016.8|1016.4|1016.4|1016|1016.8|1016.4|1016.4|1016|1308
1625490850000|2021-07-05 13:14:10|1016.6||1016.6||1016.6||1016.6||239
1625490900000|2021-07-05 13:15:00|1016.8|1016.2|1017|1016.4|1017|1016.4|1016.8|1016.2|711
1625490910000|2021-07-05 13:15:10|1016.8|1016.2|1016.4|1016|1016.8|1016.2|1016.4|1016|537
1625490950000|2021-07-05 13:15:50|1016.2|1015.8|1016|1015.6|1016.2|1015.8|1016|1015.6|1379
1625490960000|2021-07-05 13:16:00|1016.2||1016.2||1016.2||1016.2||0
1625490990000|2021-07-05 13:16:30|1016|1015.4|1016|1015.6|1016|1015.6|1015.8|1015.2|1266
1625491020000|2021-07-05 13:17:00|1016.2||1016||1016.2||1016||0
1625491040000|2021-07-05 13:17:20|1016.2||1016.2||1016.2||1016.2||0
1625491060000|2021-07-05 13:17:40|1016|1015.4|1015.8|1015|1016|1015.4|1015.2|1014.6|5401
1625491070000|2021-07-05 13:17:50|1015.6|1014.8|1015|1014.4|1015.6|1014.8|1015|1014.4|571
1625491080000|2021-07-05 13:18:00|1015.2||1015.2||1015.2||1015.2||0
1625491090000|2021-07-05 13:18:10|1015.4|1014.6|1015.4|1014.8|1015.4|1014.8|1015.4|1014.6|0
1625491100000|2021-07-05 13:18:20|1015.6|1015|1015.6|1015|1015.6|1015|1015.6|1015|0
1625491140000|2021-07-05 13:19:00|1015.4|1015.2|1015.6|1014.8|1015.6|1015.2|1015.2|1014.6|628
1625491190000|2021-07-05 13:19:50||1015||1015||1015||1015|0
1625491220000|2021-07-05 13:20:20|1015.4||1015.4||1015.4||1015.4||0
1625491270000|2021-07-05 13:21:10|1015.2|1014.8|1014.8|1014.4|1015.4|1014.8|1014.8|1014.4|2951
1625491320000|2021-07-05 13:22:00|1015|1014.6|1015.2|1014.6|1015.2|1014.6|1015|1014.4|0
1625491360000|2021-07-05 13:22:40|1015|1014.4|1014.6|1013.8|1015|1014.4|1014.2|1013.6|1018
1625491370000|2021-07-05 13:22:50|1014|1014|1014.6|1014|1014.6|1014|1014|1014|99
1625491410000|2021-07-05 13:23:30|1014.4|1013.8|1014|1013.4|1014.4|1013.8|1013.8|1013.4|1541
1625491420000|2021-07-05 13:23:40|1014.2|1013.6|1014.2|1013.6|1014.2|1013.6|1014.2|1013.6|0
1625491430000|2021-07-05 13:23:50|1014|1013.4|1014.2|1013.6|1014.2|1013.6|1013.8|1013.4|1360
1625491460000|2021-07-05 13:24:20|1014.4||1014.4||1014.4||1014.4||0
1625491470000|2021-07-05 13:24:30||1014.2||1014.2||1014.2||1014.2|0
1625491490000|2021-07-05 13:24:50|1014.6||1014.6||1014.6||1014.6||0
1625491510000|2021-07-05 13:25:10|1014.8|1014.4|1014.6|1014|1015.2|1014.6|1014.4|1013.6|2587
1625491530000|2021-07-05 13:25:30|1014.8|1014.2|1015|1014.2|1015|1014.2|1014.8|1014.2|0
1625491590000|2021-07-05 13:26:30|1014.8|1014|1015|1014.2|1015|1014.2|1014.6|1014|2298
1625491600000|2021-07-05 13:26:40|1015.2|1014.4|1015.6|1015.2|1015.6|1015.2|1015.2|1014.4|8
1625491610000|2021-07-05 13:26:50|1015.8|1015.4|1015.8|1015.2|1015.8|1015.6|1015.6|1015.2|4547
1625491620000|2021-07-05 13:27:00|1015.6|1015.6|1016|1015.6|1016|1015.6|1015.6|1015|187
1625491630000|2021-07-05 13:27:10|1015.8||1016||1016||1015.8||59
1625491650000|2021-07-05 13:27:30|1016.2||1016.2||1016.2||1016.2||300
1625491670000|2021-07-05 13:27:50|1016|1015.4|1015.8|1015.4|1016|1015.4|1015.6|1014.8|2114
1625491710000|2021-07-05 13:28:30|||||||||250
1625491730000|2021-07-05 13:28:50|1015.6|1015.2|1015.6|1015|1015.6|1015.2|1015|1014.8|629
1625491740000|2021-07-05 13:29:00|1015.4||1015.4||1015.4||1015.4||0
1625491770000|2021-07-05 13:29:30|1015.6||1015.6||1015.6||1015.6||0
1625491800000|2021-07-05 13:30:00|1015.8|1015.2|1015.8|1015.2|1016|1015.2|1015.8|1015.2|0
1625491810000|2021-07-05 13:30:10|1016|1015.4|1016|1015.6|1016.2|1015.8|1016|1015.4|632
1625491820000|2021-07-05 13:30:20|1016.2||1016.2||1016.2||1016.2||0
1625491830000|2021-07-05 13:30:30|1016||1016.2||1016.2||1016||0
1625491850000|2021-07-05 13:30:50|1015.6|1015.4|1016|1015.4|1016|1015.4|1015.6|1015.2|1703
1625491870000|2021-07-05 13:31:10|1016.2|1015.6|1016.2|1015.6|1016.2|1015.6|1016.2|1015.6|1000
1625491880000|2021-07-05 13:31:20|1016||1016||1016||1016||0
1625491890000|2021-07-05 13:31:30|1016.2||1016.2||1016.2||1016.2||0
1625491900000|2021-07-05 13:31:40|1015.6|1015.4|1015.6|1015.4|1015.6|1015.4|1015.4|1015|1529
1625491910000|2021-07-05 13:31:50|||||||||159
1625491920000|2021-07-05 13:32:00|1015.4|1015|1015.6|1015|1015.6|1015.2|1015.4|1015|473
1625491940000|2021-07-05 13:32:20|1016|1015.2|1016|1015.4|1016|1015.4|1016|1015.2|2146
1625491960000|2021-07-05 13:32:40|1015.4|1015.2|1018|1017.4|1018|1017.4|1015.4|1015.2|19605
1625491970000|2021-07-05 13:32:50|1018.2|1017.6|1018.4|1017.8|1018.4|1017.8|1018.2|1017.4|900
1625492010000|2021-07-05 13:33:30|1017.6|1017.4|1019|1018.4|1019|1018.4|1017.6|1017.4|11432
1625492020000|2021-07-05 13:33:40|1019.2|1018.6|1019.8|1019.2|1019.8|1019.2|1018.8|1018.4|15051
1625492030000|2021-07-05 13:33:50|1020|1019.4|1020|1019.6|1020|1019.6|1019|1018.6|9597
1625492050000|2021-07-05 13:34:10|1019.8|1019.4|1019.6|1019.2|1019.8|1019.4|1019.6|1019.2|3029
1625492060000|2021-07-05 13:34:20|1019.4|1018.8|1019.2|1018.6|1019.4|1019.2|1019.2|1018.4|1012
1625492080000|2021-07-05 13:34:40|1019.6|1018.8|1019.6|1018.8|1020|1019.6|1019.4|1018.8|8032
1625492090000|2021-07-05 13:34:50|1019.4|1019|1019.8|1019|1019.8|1019|1019.4|1019|766
1625492100000|2021-07-05 13:35:00|1020.2|1019.2|1021|1020.4|1021.2|1020.4|1019.8|1019.2|33565
1625492110000|2021-07-05 13:35:10|1021.2|1020.6|1021.2|1020.4|1021.8|1021|1020.6|1020|15899
1625492120000|2021-07-05 13:35:20|1021|1020.6|1021.2|1020.6|1021.2|1020.6|1021|1020.4|500
1625492140000|2021-07-05 13:35:40|1021|1020.4|1021.6|1020.6|1021.6|1020.6|1020.6|1020|5799
1625492150000|2021-07-05 13:35:50|1021.4|1021|1021.2|1020.6|1021.4|1021|1021.2|1020.6|1412
1625492170000|2021-07-05 13:36:10|1021.4|1020.8|1022.8|1021.8|1023|1021.8|1021.4|1020.8|5378
1625492180000|2021-07-05 13:36:20|1023|1022|1023|1022.6|1023|1022.8|1023|1022|565
1625492190000|2021-07-05 13:36:30|1023.4|1022.8|1023.6|1023|1023.6|1023.2|1023.4|1022.8|893
1625492200000|2021-07-05 13:36:40|||||||||500
1625492210000|2021-07-05 13:36:50|1023.4|1023.2|1023.6|1023.2|1023.6|1023.2|1023.4|1023|3393
1625492230000|2021-07-05 13:37:10|1024|1023.4|1024.6|1023.8|1024.8|1023.8|1024|1023.4|798
1625492240000|2021-07-05 13:37:20|1024.4|1024|1024.4|1023.8|1024.6|1024|1024|1023.8|3820
1625492250000|2021-07-05 13:37:30|1024.6||1024.6||1024.6||1024.6||0
1625492260000|2021-07-05 13:37:40|1024.4|1024|1024.4|1023.8|1024.4|1024|1024.4|1023.8|2010
1625492270000|2021-07-05 13:37:50|1024.2|1024|1024.4|1023.2|1025|1024.8|1023.4|1022.2|18207
1625492280000|2021-07-05 13:38:00|1024.2|1023.4|1024.2|1023.6|1024.2|1023.6|1024.2|1023.4|0
1625492290000|2021-07-05 13:38:10|1023.4|1023.2|1023.4|1022.8|1023.4|1023.2|1023|1022.2|2699
1625492320000|2021-07-05 13:38:40|1023.6||1023.6||1023.8||1023.6||0
1625492330000|2021-07-05 13:38:50|1023.4||1023.4||1023.4||1023.4||0
1625492380000|2021-07-05 13:39:40|1023.2|1022.6|1022.8|1022|1023.2|1022.6|1021.8|1021|5939
1625492390000|2021-07-05 13:39:50||1022.2||1022.2||1022.2||1022.2|0
1625492420000|2021-07-05 13:40:20|1022.6|1022|1022.2|1021.2|1022.6|1022|1022|1021.2|1079
1625492440000|2021-07-05 13:40:40|1022||1022||1022||1022||0
1625492460000|2021-07-05 13:41:00|1022.2||1022.2||1022.2||1022.2||0
1625492470000|2021-07-05 13:41:10|1022|1021|1021.2|1020.6|1022|1021|1021.2|1020.6|2193
1625492480000|2021-07-05 13:41:20||1020.8||1020.8||1020.8||1020.8|0
1625492490000|2021-07-05 13:41:30|1021|1020.6|1021|1020.6|1021.2|1020.6|1021|1020.2|360
1625492500000|2021-07-05 13:41:40|1021.2|1020.8|1021|1020.2|1021.2|1020.8|1020.6|1020|1254
1625492520000|2021-07-05 13:42:00|1020.8|1020|1020.6|1020.2|1021.2|1020.6|1020|1019.2|6099
1625492530000|2021-07-05 13:42:10||1020||1020.2||1020.2||1020|0
1625492540000|2021-07-05 13:42:20|1020.8|1020.6|1020.6|1019.8|1021.2|1020.6|1020.2|1019.8|1876
1625492570000|2021-07-05 13:42:50||1020||1020||1020||1020|0
1625492590000|2021-07-05 13:43:10|1020|1019.8|1020|1019.2|1020|1019.8|1019.6|1018.8|1723
1625492600000|2021-07-05 13:43:20||1019.4||1019.4||1019.4||1019.4|0
1625492630000|2021-07-05 13:43:50|1019.8|1019.2|1019.6|1019.2|1019.8|1019.2|1019.6|1019.2|1000
1625492650000|2021-07-05 13:44:10|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|0
1625492660000|2021-07-05 13:44:20|1019.6|1019|1019.6|1019|1019.6|1019|1019.4|1018.6|808
1625492690000|2021-07-05 13:44:50|1019.8|1019.4|1020.4|1019.8|1020.4|1019.8|1019.8|1019.4|8078
1625492700000|2021-07-05 13:45:00|1020.6|1019.6|1020.4|1019.8|1020.8|1020.2|1020.2|1019.6|1507
1625492710000|2021-07-05 13:45:10|1020.6|1020|1020.6|1020|1020.8|1020|1020.6|1020|0
1625492730000|2021-07-05 13:45:30|1020.4||1020.4||1020.4||1020.4||471
1625492740000|2021-07-05 13:45:40|1020.6||1020.6||1020.6||1020.6||0
1625492750000|2021-07-05 13:45:50|1020.4|1020.4|1021|1020.4|1021|1020.6|1020.4|1020|2071
1625492780000|2021-07-05 13:46:20||1020.6||1020.6||1020.6||1020.6|0
1625492790000|2021-07-05 13:46:30|1021.2|1020.8|1021.8|1021|1021.8|1021|1021.2|1020.8|1810
1625492800000|2021-07-05 13:46:40|1022|1021.2|1022|1021.2|1022|1021.2|1022|1021.2|0
1625492810000|2021-07-05 13:46:50|1022.2|1021.4|1022.2|1021.6|1022.2|1021.6|1022.2|1021.4|0
1625492830000|2021-07-05 13:47:10|1022|1021.4|1021.6|1021|1022|1021.4|1021.4|1021|3035
1625492840000|2021-07-05 13:47:20|1021.8||1021.8||1021.8||1021.8||0
1625492860000|2021-07-05 13:47:40|1021.6|1020.8|1021.2|1020.4|1021.6|1020.8|1021.2|1020.4|1825
1625492870000|2021-07-05 13:47:50|1021|1020.2|1021.2|1020.2|1021.2|1020.4|1020.2|1019.6|4157
1625492880000|2021-07-05 13:48:00|||||||||100
1625492890000|2021-07-05 13:48:10|1021|1020.4|1020.8|1020.2|1021|1020.4|1020.6|1020.2|2323
1625492900000|2021-07-05 13:48:20|1021||1021||1021||1021||0
1625492910000|2021-07-05 13:48:30|1021.2|1020.4|1021.6|1021|1021.6|1021|1021|1020.4|415
1625492920000|2021-07-05 13:48:40|1021.4|1020.8|1021.6|1020.6|1021.6|1020.8|1021|1020.4|3000
1625492930000|2021-07-05 13:48:50||1020.8||1021||1021||1020.8|0
1625492950000|2021-07-05 13:49:10|||||||||14
1625492980000|2021-07-05 13:49:40|1021.4||1021.4||1021.4||1021.4||0
1625493010000|2021-07-05 13:50:10|1021.6|1021.2|1022.6|1021.8|1022.6|1021.8|1021.6|1021.2|1933
1625493050000|2021-07-05 13:50:50|1022.4||1022.4||1022.4||1022.2||0
1625493080000|2021-07-05 13:51:20|1021.8|1021.6|1022.4|1021.8|1022.4|1021.8|1021.8|1021.6|5000
1625493090000|2021-07-05 13:51:30|1022.6|1022|1023.8|1023|1024|1023.2|1022.6|1022|2648
1625493100000|2021-07-05 13:51:40|1024|1023.2|1024.2|1023.4|1024.4|1023.4|1024|1023.2|0
1625493110000|2021-07-05 13:51:50|1024|1023.2|1024.8|1024|1025|1024|1023.8|1023.2|8055
1625493130000|2021-07-05 13:52:10|1024.6|1024.2|1024.2|1023.4|1025|1024.4|1023.8|1023.4|8247
1625493140000|2021-07-05 13:52:20|1024|1023.2|1023.8|1023.2|1024|1023.4|1023.8|1023|3278
1625493150000|2021-07-05 13:52:30|1024|1023|1023.6|1023|1024|1023.2|1023.6|1023|1100
1625493160000|2021-07-05 13:52:40|1023|1022.8|1023.2|1022.6|1023.8|1023|1023|1022.6|5101
1625493180000|2021-07-05 13:53:00|1023|1022.4|1022.8|1022.2|1023|1022.4|1022.8|1022|979
1625493200000|2021-07-05 13:53:20|1023|1022.4|1023.8|1022.8|1023.8|1022.8|1023|1022.2|3
1625493210000|2021-07-05 13:53:30||1023||1023||1023||1023|0
1625493220000|2021-07-05 13:53:40|1023|1022.8|1023|1022.6|1023.6|1023|1023|1022.6|2205
1625493240000|2021-07-05 13:54:00|1022.8|1022.4|1023|1022.2|1023|1022.6|1022.8|1022|867
1625493290000|2021-07-05 13:54:50|1022.8||1022.8||1022.8||1022.8||0
1625493300000|2021-07-05 13:55:00|1022.6||1022.6||1022.6||1022.6||0
1625493310000|2021-07-05 13:55:10|1022.4|1022|1022.4|1021.6|1022.4|1022|1022.2|1021.6|203
1625493320000|2021-07-05 13:55:20||1021.8||1021.8||1021.8||1021.8|180
1625493330000|2021-07-05 13:55:30|1022.6|1022|1022.4|1022|1022.6|1022|1022.2|1022|800
1625493360000|2021-07-05 13:56:00|1022.6|1022.2|1023|1022.4|1023|1022.4|1022.6|1022.2|680
1625493370000|2021-07-05 13:56:10|1022.8|1022.6|1023.4|1022.8|1023.4|1022.8|1022.8|1022.6|2491
1625493380000|2021-07-05 13:56:20|1023.6|1023|1024.4|1023.6|1024.4|1023.6|1023.6|1023|856
1625493410000|2021-07-05 13:56:50|1024.2||1024.2||1024.2||1024.2||0
1625493450000|2021-07-05 13:57:30|1024.4|1023.8|1024.4|1023.8|1024.4|1023.8|1024.4|1023.8|0
1625493460000|2021-07-05 13:57:40||1024||1024||1024||1024|0
1625493470000|2021-07-05 13:57:50|1024.2|1024.2|1024.2|1023.8|1024.4|1024.2|1024.2|1023.8|3110
1625493480000|2021-07-05 13:58:00|1024.4||1024.4||1024.4||1024.4||0
1625493500000|2021-07-05 13:58:20|1024|1023.6|1023.8|1023.2|1024|1023.6|1023.8|1023.2|3179
1625493510000|2021-07-05 13:58:30|1023.6|1023|1023|1022.4|1023.8|1023|1023|1022.2|1604
1625493520000|2021-07-05 13:58:40|1022.8||1022.8||1022.8||1022.8||0
1625493530000|2021-07-05 13:58:50|1023|1023|1023.4|1023|1023.4|1023|1023|1023|5878
1625493540000|2021-07-05 13:59:00|1023.6|1023.2|1023.8|1023.2|1023.8|1023.2|1023.2|1023|5149
1625493550000|2021-07-05 13:59:10|1024|1023.4|1024.2|1023.6|1024.2|1023.8|1023.8|1023.4|1647
1625493570000|2021-07-05 13:59:30|1024|1023.8|1023.4|1023|1024|1023.8|1023.4|1023|2714
1625493580000|2021-07-05 13:59:40|1023.2||1023.4||1023.4||1023.2||6142
1625493600000|2021-07-05 14:00:00|1023.2|1022.6|1023.4|1022.8|1023.4|1022.8|1023|1022.2|11009
1625493610000|2021-07-05 14:00:10|1023.6|1023|1023|1022.6|1023.6|1023|1022.6|1022.2|2981
1625493620000|2021-07-05 14:00:20|1023.2|1022.8|1022.8|1022.2|1023.2|1022.8|1022.2|1022|7851
1625493630000|2021-07-05 14:00:30|1022.6|1022|1023.2|1022.8|1023.2|1022.8|1021.8|1021.4|11968
1625493640000|2021-07-05 14:00:40|1023|1022.6|1023|1022.6|1023|1022.8|1022.8|1022.4|2395
1625493650000|2021-07-05 14:00:50|1023.2||1023.2||1023.2||1023.2||0
1625493660000|2021-07-05 14:01:00|1023|1022.8|1023.6|1023|1023.6|1023.2|1023|1022.8|5802
1625493680000|2021-07-05 14:01:20|1023.4|1022.8|1023.4|1023|1023.4|1023|1023|1022.4|5033
1625493690000|2021-07-05 14:01:30|1023.6||1023.6||1023.6||1023.6||0
1625493710000|2021-07-05 14:01:50|1023.8|1023.2|1023.8|1023.2|1024|1023.4|1023.6|1023.2|934
1625493720000|2021-07-05 14:02:00|1024|1023.4|1024|1023.4|1024|1023.4|1024|1023.4|0
1625493730000|2021-07-05 14:02:10|1023.8|1023.6|1023.2|1022.6|1023.8|1023.8|1023.2|1022.6|5505
1625493740000|2021-07-05 14:02:20|1023|1022.8|1023.4|1022.8|1023.4|1023|1023|1022.8|500
1625493750000|2021-07-05 14:02:30||1023||1023||1023||1023|0
1625493760000|2021-07-05 14:02:40|1023.6|1023.2|1022.4|1021.6|1023.8|1023.2|1021.8|1021|11772
1625493770000|2021-07-05 14:02:50|1022.6|1021.8|1022.8|1022|1023|1022|1022.6|1021.8|0
1625493780000|2021-07-05 14:03:00||1022.2||1022.2||1022.2||1022.2|0
1625493800000|2021-07-05 14:03:20|1023|1022.4|1023.8|1023|1024.2|1023.8|1023|1022.4|9361
1625493810000|2021-07-05 14:03:30|1024|1023.4|1023|1022|1024|1023.4|1022.6|1022|3902
1625493820000|2021-07-05 14:03:40|1022.8|1022.2|1022.6|1021.8|1022.8|1022.4|1022.4|1021.8|2986
1625493830000|2021-07-05 14:03:50|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|0
1625493840000|2021-07-05 14:04:00|1022.6|1021.6|1022|1021.2|1022.6|1021.6|1022|1021.2|2302
1625493850000|2021-07-05 14:04:10|1022.2|1021.4|1022.2|1021.6|1022.4|1022|1022|1021.4|557
1625493910000|2021-07-05 14:05:10|1022|1021.2|1021.6|1021|1022|1021.2|1021.4|1020.8|731
1625493930000|2021-07-05 14:05:30|1021.8|1021.2|1022.2|1021.8|1022.2|1021.8|1021.8|1021.2|0
1625493940000|2021-07-05 14:05:40|1022.4||1022.2||1022.4||1022.2||0
1625493950000|2021-07-05 14:05:50|||||||||200
1625493970000|2021-07-05 14:06:10|1022|1021.4|1021.4|1020.8|1022|1021.4|1020.8|1020.2|5497
1625493980000|2021-07-05 14:06:20|1021.6|1021|1021.8|1021|1021.8|1021|1021.6|1021|0
1625494020000|2021-07-05 14:07:00|1020.8|1020.6|1022|1021.6|1022|1021.6|1020.8|1020.6|12978
1625494030000|2021-07-05 14:07:10|1022.2|1021.8|1022.8|1021.8|1022.8|1022|1022.2|1021.6|1527
1625494040000|2021-07-05 14:07:20|1023|1022|1022.8|1022.2|1023|1022.2|1022.8|1022|0
1625494050000|2021-07-05 14:07:30|1022|1021.8|1022.6|1022|1022.6|1022.2|1022|1021.6|5000
1625494070000|2021-07-05 14:07:50|1022.8|1022.2|1023.4|1022.6|1023.4|1022.6|1022.8|1022.2|0
1625494080000|2021-07-05 14:08:00|1023.2|1022.8|1022.8|1022|1023.2|1022.8|1022.8|1021.8|2106
1625494130000|2021-07-05 14:08:50||1022.2||1022.2||1022.2||1022.2|0
1625494150000|2021-07-05 14:09:10|1022.6|1022|1022|1021.6|1022.6|1022|1022|1021.2|1002
1625494160000|2021-07-05 14:09:20|1021.8|1021.2|1021.6|1021.2|1021.8|1021.2|1021.6|1021.2|78
1625494170000|2021-07-05 14:09:30|1021.8|1021.6|1022|1021.6|1022|1021.6|1021.8|1021.6|1490
1625494180000|2021-07-05 14:09:40|1022.2|1021.8|1022.6|1022|1022.6|1022|1022.2|1021.8|154
1625494190000|2021-07-05 14:09:50|1022.4|1021.8|1022.6|1022|1022.6|1022|1022.2|1021.8|1722
1625494210000|2021-07-05 14:10:10|1022|1021.8|1022|1021.6|1022|1021.8|1022|1021.6|1706
1625494220000|2021-07-05 14:10:20|1022.2|1021.8|1022.4|1021.8|1022.4|1021.8|1022.2|1021.8|1452
1625494280000|2021-07-05 14:11:20|1022.2|1021.6|1021.2|1020.4|1022.2|1021.6|1021.2|1020.4|8061
1625494290000|2021-07-05 14:11:30|1021.4|1020.6|1021.4|1020.6|1021.4|1020.6|1021.4|1020.6|0
1625494300000|2021-07-05 14:11:40|1021.6|1020.8|1021.2|1020.6|1021.6|1020.8|1020.8|1020.6|2424
1625494310000|2021-07-05 14:11:50|1021|1020.4|1021|1020.4|1021|1020.4|1020.8|1020.4|456
1625494390000|2021-07-05 14:13:10|1020.8||1021||1021||1020.8||0
1625494410000|2021-07-05 14:13:30|1021.4|1021.2|1021.6|1021|1021.6|1021.2|1021|1020.4|12365
1625494420000|2021-07-05 14:13:40|1021.8|1021.2|1021.8|1021.2|1022|1021.2|1021.8|1021.2|0
1625494440000|2021-07-05 14:14:00|1020.6|1020.4|1021.4|1020.8|1021.4|1021|1020.6|1020.2|33603
1625494450000|2021-07-05 14:14:10|1021.6|1021|1021.6|1021|1022.2|1021.4|1021.4|1020.8|4337
1625494470000|2021-07-05 14:14:30|1021.8||1021.8||1021.8||1021.8||0
1625494490000|2021-07-05 14:14:50|1021.6|1021.2|1021.6|1021|1021.6|1021.2|1020.8|1020.2|4383
1625494500000|2021-07-05 14:15:00|1021.8|1021.2|1021.8|1021.2|1022|1021.2|1021.8|1021.2|250
1625494510000|2021-07-05 14:15:10|1021.6|1021|1022.4|1021.6|1022.4|1021.6|1021.4|1020.8|1415
1625494520000|2021-07-05 14:15:20|1022.6|1022.2|1023|1022.4|1023.2|1022.4|1022.4|1021.8|9300
1625494530000|2021-07-05 14:15:30|1023.2||1023.2||1023.2||1023.2||0
1625494540000|2021-07-05 14:15:40|1023.4|1022.6|1023.6|1022.8|1023.6|1022.8|1023.4|1022.6|0
1625494550000|2021-07-05 14:15:50|1023.4||1023.4||1023.4||1023.4||0
1625494560000|2021-07-05 14:16:00|1023.2|1022.6|1022.8|1022.2|1023.2|1022.6|1022.6|1022|1907
1625494570000|2021-07-05 14:16:10|1023|1022.4|1023.2|1022.6|1023.2|1022.6|1023|1022.4|0
1625494580000|2021-07-05 14:16:20|1023.4|1022.8|1022.8|1022.2|1023.4|1022.8|1022.2|1022|11453
1625494590000|2021-07-05 14:16:30|1023|1022.4|1023.6|1023|1023.6|1023|1023|1022.4|1000
1625494600000|2021-07-05 14:16:40|1023.4|1022.8|1022.8|1022.2|1023.4|1022.8|1022.8|1022.2|2727
1625494650000|2021-07-05 14:17:30|1022.6||1022.6||1022.6||1022.6||0
1625494670000|2021-07-05 14:17:50|1022.8||1022.8||1022.8||1022.8||0
1625494690000|2021-07-05 14:18:10|1022.6|1022|1021.6|1020.8|1022.6|1022|1021.6|1020.6|2891
1625494700000|2021-07-05 14:18:20|1021.4|1020.6|1021.2|1020.4|1021.4|1020.6|1021.2|1020.4|134
1625494710000|2021-07-05 14:18:30|1021|1020.2|1021|1020.2|1021|1020.2|1021|1020|0
1625494730000|2021-07-05 14:18:50|1020|1020|1019.8|1018.8|1021|1020|1019.6|1018.8|6433
1625494770000|2021-07-05 14:19:30|1019.6||1019.6||1019.6||1019.6||0
1625494800000|2021-07-05 14:20:00|1019.4|1019|1019|1018.4|1019.4|1019|1019|1018.2|123
1625494830000|2021-07-05 14:20:30|1018.4|1018.2|1019|1018.4|1019|1018.4|1018.4|1018|4000
1625494840000|2021-07-05 14:20:40|1018.8|1018.6|1019.6|1019|1019.6|1019|1018.8|1018.6|930
1625494870000|2021-07-05 14:21:10|1019.4|1018.8|1019|1018.6|1019.4|1018.8|1019|1018.6|789
1625494880000|2021-07-05 14:21:20|1018.8|1018.2|1019|1018.4|1019|1018.4|1018.8|1018.2|866
1625494930000|2021-07-05 14:22:10|1018.8||1019||1019||1018.8||0
1625494950000|2021-07-05 14:22:30|1018.8|1018.2|1018.6|1018|1018.8|1018.2|1018.4|1017.8|1164
1625494970000|2021-07-05 14:22:50||1018.2||1018.2||1018.4||1018.2|142
1625494980000|2021-07-05 14:23:00||1018.4||1018.4||1018.4||1018.4|0
1625495000000|2021-07-05 14:23:20||1018.2||1018.2||1018.2||1018.2|211
1625495060000|2021-07-05 14:24:20|1018.4|1018|1018.6|1018|1018.6|1018|1018.4|1017.8|1630
1625495070000|2021-07-05 14:24:30|||||||||100
1625495120000|2021-07-05 14:25:20|1018.8|1018.2|1018.8|1018|1018.8|1018.4|1018.8|1018|0
1625495130000|2021-07-05 14:25:30|1018.6|1018.2|1018.6|1018|1018.6|1018.2|1018.6|1018|1100
1625495150000|2021-07-05 14:25:50|1018.4||1018.4||1018.4||1018.4||0
1625495160000|2021-07-05 14:26:00|1018.2|1017.8|1018.2|1017.6|1018.2|1017.8|1017.6|1017.2|4450
1625495180000|2021-07-05 14:26:20|1018||1018||1018||1018||0
1625495210000|2021-07-05 14:26:50|1018.2|1017.8|1019|1018.4|1019|1018.6|1018.2|1017.8|3223
1625495260000|2021-07-05 14:27:40|1019.2|1018.6|1019.2|1018.6|1019.2|1018.6|1019.2|1018.4|350
1625495280000|2021-07-05 14:28:00|1019||1019.2||1019.2||1019||174
1625495320000|2021-07-05 14:28:40|1019|1018.4|1019|1018.4|1019|1018.4|1018.6|1018.4|1025
1625495340000|2021-07-05 14:29:00|1019.2|1018.6|1019.2|1018.6|1019.2|1018.6|1019.2|1018.6|0
1625495350000|2021-07-05 14:29:10|1019.4||1019.4||1019.4||1019.4||0
1625495360000|2021-07-05 14:29:20|1019.6|1018.8|1019.6|1019|1019.6|1019|1019.6|1018.8|432
1625495370000|2021-07-05 14:29:30|1019.4||1019.6||1019.6||1019.4||1397
1625495380000|2021-07-05 14:29:40|1019|1018.8|1019.4|1019|1019.6|1019|1019|1018.8|4389
1625495390000|2021-07-05 14:29:50|1019.6||1019.6||1019.6||1019.4||0
1625495420000|2021-07-05 14:30:20|1019.4||1019.4||1019.4||1019.4||100
1625495440000|2021-07-05 14:30:40|1019.6||1019.6||1019.6||1019.6||0
1625495520000|2021-07-05 14:32:00|1019|1018.8|1019.6|1019.2|1019.6|1019.2|1019|1018.6|7842
1625495530000|2021-07-05 14:32:10|1019.8|1019.4|1020|1019.6|1020|1019.6|1019.8|1019.2|1993
1625495560000|2021-07-05 14:32:40|1020.2|1019.8|1020|1019.6|1020.2|1019.8|1020|1019.6|2110
1625495590000|2021-07-05 14:33:10|1020.2|1019.8|1020.2|1019.6|1020.2|1019.8|1020.2|1019.6|63
1625495600000|2021-07-05 14:33:20|1020|1019.8|1020.2|1019.8|1020.4|1019.8|1020|1019.6|17
1625495610000|2021-07-05 14:33:30|1020.4|1020|1020.6|1020|1020.6|1020.2|1020.2|1020|570
1625495620000|2021-07-05 14:33:40|1020.8|1020.2|1020.8|1020.2|1020.8|1020.2|1020.8|1020.2|0
1625495660000|2021-07-05 14:34:20|1021|1020.4|1021|1020.4|1021.2|1020.6|1021|1020.4|932
1625495670000|2021-07-05 14:34:30|1020.8||1020.8||1021||1020.8||500
1625495680000|2021-07-05 14:34:40|1021||1021||1021||1021||0
1625495710000|2021-07-05 14:35:10|1020.8|1020.2|1020.4|1020|1020.8|1020.2|1020.4|1020|1341
1625495720000|2021-07-05 14:35:20|1020.2|1019.8|1019.8|1019.2|1020.2|1019.8|1019.8|1019.2|2715
1625495730000|2021-07-05 14:35:30|1020|1019.4|1020|1019.4|1020|1019.4|1019.8|1019.4|235
1625495740000|2021-07-05 14:35:40|1019.4|1019.2|1019.2|1018.6|1019.4|1019.2|1019.2|1018.6|1479
1625495780000|2021-07-05 14:36:20|1019||1019||1019||1019||0
1625495790000|2021-07-05 14:36:30|1019.2||1019.2||1019.2||1019.2||0
1625495840000|2021-07-05 14:37:20|1019.4|1019|1019.6|1019.2|1019.6|1019.2|1019.4|1019|4287
1625495850000|2021-07-05 14:37:30|1019.8|1019.4|1020.2|1019.6|1020.2|1019.6|1019.8|1019.4|0
1625495880000|2021-07-05 14:38:00|1020||1020||1020||1020||0
1625495900000|2021-07-05 14:38:20|1019.8|1019.4|1019.6|1019.2|1019.8|1019.4|1019.6|1019.2|860
1625495910000|2021-07-05 14:38:30|1019.8||1019.8||1019.8||1019.8||0
1625495950000|2021-07-05 14:39:10|1020|1019.4|1019.8|1019.4|1020|1019.4|1019.8|1019.4|1000
1625495960000|2021-07-05 14:39:20|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|175
1625495970000|2021-07-05 14:39:30|1019.4|1019|1019.4|1019|1019.4|1019.2|1019.2|1019|2815
1625495980000|2021-07-05 14:39:40|1019.2|1019.2|1020|1019.6|1020|1019.8|1019.2|1019.2|14620
1625495990000|2021-07-05 14:39:50||1019.8||1019.8||1019.8||1019.8|0
1625496000000|2021-07-05 14:40:00||1019.6||1019.6||1019.6||1019.6|699
1625496030000|2021-07-05 14:40:30|1020.2|1019.8|1020.4|1020|1020.4|1020|1020.2|1019.8|720
1625496040000|2021-07-05 14:40:40|1020.6|1020.2|1020.6|1020|1020.6|1020.2|1020.6|1020|352
1625496090000|2021-07-05 14:41:30|1020|1019.8|1020|1019.6|1020|1019.8|1019.8|1019.6|931
1625496100000|2021-07-05 14:41:40|||||||||500
1625496120000|2021-07-05 14:42:00|1019.6|1019.4|1019.4|1019|1019.6|1019.4|1019.4|1019|2560
1625496130000|2021-07-05 14:42:10|1019.6|1019.2|1019.2|1018.8|1019.6|1019.2|1019.2|1018.6|7123
1625496140000|2021-07-05 14:42:20|1019.4|1019|1019.6|1019.2|1019.6|1019.2|1019.4|1019|1780
1625496160000|2021-07-05 14:42:40|1019.4|1019|1019.4|1019.2|1019.4|1019.2|1019.2|1019|1298
1625496170000|2021-07-05 14:42:50|1019.6||1019.6||1019.6||1019.6||0
1625496180000|2021-07-05 14:43:00|1019.4|1019|1019.8|1019.2|1020|1019.6|1019.2|1019|23777
1625496190000|2021-07-05 14:43:10|1020|1019.4|1020|1019.6|1020|1019.8|1020|1019.4|2258
1625496230000|2021-07-05 14:43:50|1019.6|1019.4|1019.6|1019|1019.6|1019.4|1019.6|1019|1265
1625496250000|2021-07-05 14:44:10|1019|1018.8|1018.4|1017.8|1019|1018.8|1018|1017.4|8037
1625496260000|2021-07-05 14:44:20|1018.6|1018|1018.2|1017.8|1018.8|1018.2|1018.2|1017.8|2465
1625496270000|2021-07-05 14:44:30|1018|1017.6|1018|1017.4|1018.2|1018|1017.2|1016.6|15319
1625496280000|2021-07-05 14:44:40|1017.8|1017.6|1017.8|1017.4|1017.8|1017.6|1017.6|1017.4|1676
1625496300000|2021-07-05 14:45:00|1017.6|1017.2|1017|1016.4|1017.6|1017.2|1016.6|1016|7210
1625496370000|2021-07-05 14:46:10|1016.8|1016.6|1017.2|1017|1017.6|1017|1016.8|1016.6|847
1625496380000|2021-07-05 14:46:20|1017.4|1017.2|1017.8|1017.2|1017.8|1017.2|1017.4|1017.2|34
1625496420000|2021-07-05 14:47:00|1018|1017.4|1018|1017.4|1018|1017.4|1018|1017.4|0
1625496430000|2021-07-05 14:47:10|1017.8|1017.2|1017.6|1017|1017.8|1017.2|1017.2|1016.6|3895
1625496460000|2021-07-05 14:47:40|1017.8|1017.2|1017.8|1017.4|1017.8|1017.4|1017.8|1017.2|1056
1625496480000|2021-07-05 14:48:00|1018|1017.6|1018.6|1018|1018.6|1018|1018|1017.6|527
1625496540000|2021-07-05 14:49:00|1018.8|1018.2|1018.6|1018.2|1018.8|1018.2|1018.6|1018.2|0
1625496550000|2021-07-05 14:49:10|1018.8|1018.4|1019|1018.6|1019|1018.6|1018.8|1018.4|679
1625496580000|2021-07-05 14:49:40|1019.2|1018.8|1019.4|1019|1019.4|1019|1019.2|1018.8|612
1625496650000|2021-07-05 14:50:50|1019.2|1018.8|1019|1018.6|1019.2|1018.8|1018.8|1018.6|1827
1625496660000|2021-07-05 14:51:00|1019.2|1018.8|1019.4|1018.8|1019.4|1018.8|1019.2|1018.8|0
1625496670000|2021-07-05 14:51:10|1020|1019|1019.4|1019|1020|1019.4|1019.4|1019|10800
1625496680000|2021-07-05 14:51:20|1019.6|1019.2|1019.8|1019.2|1019.8|1019.4|1019.4|1019|2010
1625496730000|2021-07-05 14:52:10|1020|1019.4|1020.2|1019.6|1020.2|1019.6|1020|1019.4|0
1625496740000|2021-07-05 14:52:20|1020.4|1020.2|1020.4|1019.8|1020.4|1020.2|1020.2|1019.8|8666
1625496770000|2021-07-05 14:52:50||1020||1020||1020||1020|0
1625496780000|2021-07-05 14:53:00||1020.2||1020.2||1020.2||1020.2|0
1625496800000|2021-07-05 14:53:20|||||||||113
1625496810000|2021-07-05 14:53:30|1020.6|1020|1020.4|1020|1020.6|1020.2|1020.4|1020|2779
1625496840000|2021-07-05 14:54:00|1020.2|1019.8|1020.4|1019.8|1020.4|1020|1019.8|1019.6|9112
1625496850000|2021-07-05 14:54:10|1020.2|1020|1020.2|1019.6|1020.4|1020|1020.2|1019.6|833
1625496860000|2021-07-05 14:54:20|1020||1020||1020.2||1020||0
1625496870000|2021-07-05 14:54:30|1020.2|1019.8|1020|1019.8|1020.2|1019.8|1020|1019.8|250
1625496880000|2021-07-05 14:54:40|1020.2||1020||1020.4||1020||38
1625496890000|2021-07-05 14:54:50||1019.6||1019.6||1019.6||1019.4|1817
1625496900000|2021-07-05 14:55:00|1020.2|1019.8|1020.4|1020|1020.4|1020|1020.2|1019.8|5
1625496920000|2021-07-05 14:55:20|1020.2|1019.8|1020.2|1019.8|1020.2|1019.8|1020.2|1019.8|452
1625496950000|2021-07-05 14:55:50|1020|1019.6|1019.6|1019.2|1020|1019.8|1019.6|1019.2|1257
1625496960000|2021-07-05 14:56:00|1019.8||1019.8||1019.8||1019.8||0
1625496990000|2021-07-05 14:56:30|1020|1019.4|1019.8|1019.4|1020|1019.6|1019.8|1019.4|851
1625497010000|2021-07-05 14:56:50|1020|1019.6|1020.2|1019.6|1020.6|1020.4|1020|1019.6|7490
1625497020000|2021-07-05 14:57:00|1020|1019.4|1019.4|1018.8|1020|1019.4|1019.2|1018.8|2949
1625497060000|2021-07-05 14:57:40|1019.6|1019|1019.6|1019|1019.6|1019|1019.6|1019|200
1625497070000|2021-07-05 14:57:50|1019.8|1019.2|1019.8|1019.2|1019.8|1019.4|1019.8|1019.2|0
1625497090000|2021-07-05 14:58:10|1020|1019.4|1020|1019.6|1020|1019.6|1020|1019.4|1631
1625497100000|2021-07-05 14:58:20|1019.8|1019.4|1019.4|1018.8|1019.8|1019.4|1018.8|1018.4|16434
1625497140000|2021-07-05 14:59:00|1019.6|1019|1020.2|1019.6|1020.2|1019.6|1019.4|1019|4095
1625497180000|2021-07-05 14:59:40|1020.4|1019.8|1020.2|1019.8|1020.4|1019.8|1020.2|1019.6|200
1625497190000|2021-07-05 14:59:50|1020|1019.6|1020|1019.4|1020.2|1019.8|1019.8|1019.4|6314
1625497200000|2021-07-05 15:00:00|1019.8|1019.8|1020|1019.4|1020|1019.8|1019.8|1019.4|1025
1625497210000|2021-07-05 15:00:10|1019.8|1019.6|1020.2|1019.6|1020.2|1019.6|1019.6|1019.4|1930
1625497220000|2021-07-05 15:00:20|1020|1019.8|1019.6|1019|1020|1019.8|1019.6|1019|4540
1625497230000|2021-07-05 15:00:30|1019.4|1019.2|1019.4|1018.8|1019.4|1019.2|1019|1018.6|1910
1625497250000|2021-07-05 15:00:50|1019.2||1019.2||1019.2||1019.2||0
1625497270000|2021-07-05 15:01:10|1019.4||1019.4||1019.4||1019.4||0
1625497370000|2021-07-05 15:02:50|1019.2||1019.2||1019.2||1019.2||0
1625497390000|2021-07-05 15:03:10|1019.4|1019|1019.2|1018.6|1019.4|1019|1018.8|1018.4|3080
1625497430000|2021-07-05 15:03:50|1019||1019||1019||1019||0
1625497440000|2021-07-05 15:04:00|1019.2|1018.8|1019.4|1019.2|1019.4|1019.2|1019.2|1018.8|588
1625497450000|2021-07-05 15:04:10|1019.6|1019.4|1020|1019.6|1020|1019.6|1019.6|1019.4|712
1625497490000|2021-07-05 15:04:50|1019.8|1019.4|1020|1019.4|1020|1019.8|1019.8|1019.2|4397
1625497500000|2021-07-05 15:05:00|1019.6|1019.6|1020.2|1019.6|1020.4|1019.8|1019.6|1019.4|2796
1625497510000|2021-07-05 15:05:10||1019.8||1019.8||1019.8||1019.8|0
1625497520000|2021-07-05 15:05:20|1020|1019.6|1020|1019.4|1020|1019.8|1019.8|1019.4|781
1625497530000|2021-07-05 15:05:30||1019.6||1019.6||1019.6||1019.6|0
1625497560000|2021-07-05 15:06:00|1020.2|1019.8|1020.4|1019.8|1021.2|1020.6|1020|1019.6|14740
1625497570000|2021-07-05 15:06:10|1020.2|1019.6|1020|1019.4|1020.2|1019.6|1020|1019.4|146
1625497580000|2021-07-05 15:06:20|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|0
1625497600000|2021-07-05 15:06:40|1020|1019.8|1020.2|1019.8|1020.2|1020|1020|1019.8|469
1625497610000|2021-07-05 15:06:50|1020|1019.2|1020.6|1020.2|1020.6|1020.2|1019.4|1019|20896
1625497620000|2021-07-05 15:07:00|1020.8|1020.4|1021.2|1020.6|1021.2|1020.6|1020.8|1020.4|833
1625497630000|2021-07-05 15:07:10|1021.4|1020.8|1021.4|1021|1021.6|1021|1021|1020.4|6403
1625497640000|2021-07-05 15:07:20|1021.6|1021.2|1021.8|1021.2|1021.8|1021.2|1021.6|1021.2|0
1625497650000|2021-07-05 15:07:30|1021.6|1021.4|1021.6|1021|1021.6|1021.4|1021.2|1020.8|3773
1625497660000|2021-07-05 15:07:40||1021.2||1021.2||1021.2||1021.2|0
1625497710000|2021-07-05 15:08:30|1021.8|1021.4|1021.8|1021.6|1021.8|1021.6|1021.8|1021.4|112
1625497720000|2021-07-05 15:08:40|1022|1021.8|1022|1021.8|1022|1021.8|1022|1021.8|43
1625497730000|2021-07-05 15:08:50|1021.8|1021.6|1021.6|1021.2|1022|1021.8|1021.4|1020.8|8347
1625497740000|2021-07-05 15:09:00|1021.8|1021.4|1022|1021.4|1022|1021.4|1021.8|1021.4|1017
1625497750000|2021-07-05 15:09:10||1021.6||1021.6||1021.8||1021.6|0
1625497760000|2021-07-05 15:09:20|1021.8|1021.4|1022|1021.6|1022|1021.6|1021.6|1021.4|584
1625497780000|2021-07-05 15:09:40|1022.2|1021.8|1023|1022.2|1023|1022.2|1022.2|1021.8|3100
1625497790000|2021-07-05 15:09:50|1022.8|1022.4|1022.2|1021.8|1022.8|1022.4|1022|1021.4|10645
1625497830000|2021-07-05 15:10:30|1022|1022|1022|1021.6|1022|1022|1021.8|1021.2|4116
1625497840000|2021-07-05 15:10:40|1021.8|1021.4|1021.6|1021.2|1022|1021.6|1021.2|1020.8|22234
1625497850000|2021-07-05 15:10:50|1021|1020.8|1021|1020.6|1021.4|1020.8|1020.8|1020.4|22245
1625497880000|2021-07-05 15:11:20|1020.8|1020.4|1020.8|1020.4|1020.8|1020.6|1020.6|1020.4|1514
1625497890000|2021-07-05 15:11:30|1021|1020.6|1021.2|1020.6|1021.4|1021.2|1020.6|1020.4|11396
1625497900000|2021-07-05 15:11:40|1021|1020.2|1020.8|1020.2|1021|1020.6|1020.6|1020.2|3475
1625497910000|2021-07-05 15:11:50|1020.6|1020|1020.8|1020.2|1020.8|1020.2|1020.4|1020|1028
1625497940000|2021-07-05 15:12:20||1020.4||1020.4||1020.4||1020.4|0
1625497980000|2021-07-05 15:13:00|1020.6|1020.2|1020.4|1020|1020.6|1020.2|1020.4|1020|1512
1625498000000|2021-07-05 15:13:20|1020.2|1019.8|1020.2|1019.8|1020.4|1019.8|1020.2|1019.8|1958
1625498010000|2021-07-05 15:13:30||1020||1020||1020||1019.8|0
1625498020000|2021-07-05 15:13:40|1020|1019.8|1020.2|1019.8|1020.2|1019.8|1020|1019.8|194
1625498030000|2021-07-05 15:13:50|1020.4|1020|1020.4|1020|1020.4|1020|1020.2|1019.8|2220
1625498040000|2021-07-05 15:14:00|1020.2|1019.8|1020.4|1020|1020.4|1020|1020.2|1019.8|5457
1625498050000|2021-07-05 15:14:10|1020.6|1020.2|1020.8|1020.2|1020.8|1020.4|1020.6|1020.2|1340
1625498060000|2021-07-05 15:14:20|1020.6||1020.6||1020.6||1020.6||0
1625498070000|2021-07-05 15:14:30|||||||||1600
1625498130000|2021-07-05 15:15:30|1020.4|1020|1020.6|1020.2|1020.6|1020.4|1020.4|1020|1670
1625498140000|2021-07-05 15:15:40||1020||1020||1020.4||1020|334
1625498150000|2021-07-05 15:15:50|1020.4|1020.4|1020.4|1020|1020.6|1020.4|1020.4|1020|447
1625498160000|2021-07-05 15:16:00|1020.6|1020.2|1020.6|1020.2|1020.6|1020.4|1020.6|1020.2|1730
1625498170000|2021-07-05 15:16:10|1019.4|1020.4|1020.2|1019.6|1020.4|1020.4|1019|1018.4|58274
1625498180000|2021-07-05 15:16:20|1020|1019.8|1020.2|1019.8|1020.6|1020.4|1020|1019.6|11458
1625498190000|2021-07-05 15:16:30|1020.4|1020|1020.6|1020.2|1020.6|1020.2|1020.4|1020|851
1625498200000|2021-07-05 15:16:40|1020.4|1020|1020.2|1019.8|1020.4|1020|1020|1019.6|3640
1625498220000|2021-07-05 15:17:00|1020.4||1020.4||1020.4||1020.4||0
1625498240000|2021-07-05 15:17:20|1020.2|1020|1020.2|1019.8|1020.2|1020|1020|1019.6|5714
1625498250000|2021-07-05 15:17:30|1020.4|1020|1020.4|1020|1020.4|1020|1020.4|1020|521
1625498270000|2021-07-05 15:17:50|1020.2|1019.8|1019.4|1019|1020.2|1019.8|1019.4|1019|4431
1625498280000|2021-07-05 15:18:00|1019.6||1019.4||1019.6||1019.4||0
1625498300000|2021-07-05 15:18:20|1019.6|1019.2|1019.6|1019.4|1019.6|1019.4|1019.6|1019.2|451
1625498310000|2021-07-05 15:18:30|1019.4|1019.2|1019.4|1018.8|1019.4|1019.4|1018.8|1018.6|2800
1625498320000|2021-07-05 15:18:40|1019.6|1019|1019.6|1019|1019.6|1019|1019.6|1019|0
1625498330000|2021-07-05 15:18:50||1019.2||1019.2||1019.2||1019.2|0
1625498340000|2021-07-05 15:19:00||1019.4||1019.4||1019.4||1019.4|8327
1625498350000|2021-07-05 15:19:10|1019.8|1019.6|1020|1019.8|1020|1019.8|1019.8|1019.6|4087
1625498360000|2021-07-05 15:19:20|1019.8|1019.6|1019.6|1019.2|1020|1019.8|1019.6|1019.2|2595
1625498370000|2021-07-05 15:19:30|1019.4|1019.4|1019.6|1019.2|1019.6|1019.4|1019.4|1019.2|1248
1625498380000|2021-07-05 15:19:40|1019.4||1019.4||1019.4||1019.4||355
1625498390000|2021-07-05 15:19:50|1019.6||1019.6||1019.6||1019.6||0
1625498400000|2021-07-05 15:20:00|1019.4|1019|1019.6|1019.2|1019.6|1019.2|1019.2|1019|2155
1625498410000|2021-07-05 15:20:10|1019.8|1019.6|1020|1019.4|1020|1019.8|1019.6|1019.2|11244
1625498420000|2021-07-05 15:20:20|1019.8|1019.6|1019.6|1019.2|1019.8|1019.6|1019.4|1019.2|1630
1625498430000|2021-07-05 15:20:30|1019.8|1019.4|1019.8|1019.2|1019.8|1019.4|1019.8|1019.2|1410
1625498440000|2021-07-05 15:20:40||1019.6||1019.2||1019.6||1019.2|542
1625498450000|2021-07-05 15:20:50|1020|1019.4|1019.8|1019.6|1020|1019.6|1019.8|1019.4|6153
1625498460000|2021-07-05 15:21:00|1020|1019.4|1019.6|1019.2|1020|1019.4|1019.6|1019.2|652
1625498470000|2021-07-05 15:21:10|||||||||1556
1625498480000|2021-07-05 15:21:20|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1019.6|1019.2|908
1625498490000|2021-07-05 15:21:30|1020|1019.6|1019.6|1019.2|1020|1019.6|1019.6|1019.2|5492
1625498500000|2021-07-05 15:21:40|||||||||651
1625498510000|2021-07-05 15:21:50|1019.4|1019|1019.2|1018.6|1019.4|1019|1018.8|1018.4|7190
1625498520000|2021-07-05 15:22:00|1019|1018.4|1018.8|1018.2|1019|1018.6|1018.6|1018|903
1625498550000|2021-07-05 15:22:30|1018.6|1018|1018.6|1018|1018.6|1018|1018.6|1018|762
1625498560000|2021-07-05 15:22:40|1018.8|1018.2|1018.6|1018|1018.8|1018.2|1018.6|1018|1558
1625498570000|2021-07-05 15:22:50|1018.4|1018.2|1017.8|1017.2|1018.4|1018.2|1017.8|1017.2|1948
1625498580000|2021-07-05 15:23:00|1017|1016.8|1017.8|1017.4|1017.8|1017.4|1017|1016.8|4000
1625498590000|2021-07-05 15:23:10|1017.6|1017.2|1017.8|1017.4|1017.8|1017.4|1017.6|1017.2|965
1625498610000|2021-07-05 15:23:30|1018|1017.6|1018.4|1018|1018.4|1018|1018|1017.6|2215
1625498620000|2021-07-05 15:23:40|1018.2|1017.8|1018|1017.6|1018.2|1017.8|1018|1017.6|1794
1625498630000|2021-07-05 15:23:50|||||||||110
1625498640000|2021-07-05 15:24:00|1017.6|1017.4|1018.2|1017.8|1018.2|1017.8|1017.6|1017.4|2745
1625498660000|2021-07-05 15:24:20|1017.6|1017.4|1017.6|1017.2|1018|1017.4|1017.2|1016.6|15797
1625498670000|2021-07-05 15:24:30|1017.8|1017.4|1017.8|1017.4|1018|1017.6|1017.8|1017.4|1151
1625498700000|2021-07-05 15:25:00|1018|1017.6|1018.2|1017.8|1018.2|1017.8|1018|1017.6|561
1625498720000|2021-07-05 15:25:20|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|7082
1625498740000|2021-07-05 15:25:40|1017.6|1017.4|1017.6|1017.4|1017.8|1017.4|1017.6|1017.2|2178
1625498750000|2021-07-05 15:25:50|1017.4|1017.2|1017.2|1017|1017.6|1017.4|1017.2|1017|1439
1625498760000|2021-07-05 15:26:00|1017|1016.8|1017.2|1016.6|1017.2|1017|1017|1016.6|2044
1625498770000|2021-07-05 15:26:10|1017.4|1016.8|1017.4|1017|1017.4|1017|1017.4|1016.8|1503
1625498790000|2021-07-05 15:26:30|1017.6|1017.2|1017.4|1017|1017.6|1017.2|1017.4|1017|1494
1625498810000|2021-07-05 15:26:50|1017.2|1016.8|1017.2|1017|1017.2|1017|1017.2|1016.8|1809
1625498840000|2021-07-05 15:27:20|1017|1016.8|1017.4|1017|1017.4|1017|1017|1016.8|10452
1625498850000|2021-07-05 15:27:30|1017.2|1016.8|1017.2|1017|1017.4|1017|1017.2|1016.6|3634
1625498860000|2021-07-05 15:27:40|1017|1016.8|1017.6|1017|1017.6|1017|1017|1016.6|9352
1625498880000|2021-07-05 15:28:00|1017.4||1017.4||1017.4||1017.4||353
1625498890000|2021-07-05 15:28:10|1017.2|1016.8|1017.2|1016.8|1017.4|1017|1017.2|1016.8|2425
1625498900000|2021-07-05 15:28:20||1017||1017||1017||1017|91
1625498910000|2021-07-05 15:28:30|1017.4|1017.2|1017.4|1017|1017.8|1017.4|1017.4|1017|3145
1625498920000|2021-07-05 15:28:40|1017.2|1017.2|1017.4|1017|1017.6|1017.2|1017.2|1017|705
1625498930000|2021-07-05 15:28:50|1017.2|1017.2|1017|1016.8|1017.2|1017.2|1017|1016.6|1730
1625498940000|2021-07-05 15:29:00|1016.8|1016.6|1016.8|1016.2|1016.8|1016.6|1016.8|1016.2|648
1625498970000|2021-07-05 15:29:30||1016.4||1016.4||1016.4||1016.4|71
1625498990000|2021-07-05 15:29:50|1016.6|1016.2|1017.6|1016.8|1017.6|1016.8|1016.6|1016.2|3102
1625554810000|2021-07-06 07:00:10|1022.2|1020.6|1021.8|1019|1022.2|1021|1021.8|1019|39922
1625554840000|2021-07-06 07:00:40||1020||1019.2||1020||1019|1000
1625554850000|2021-07-06 07:00:50||1019.4||1019.4||1019.4||1019.4|180
1625554860000|2021-07-06 07:01:00|1022.8|1019.6|1024|1022.2|1024|1022.2|1022.8|1019.6|1037
1625554880000|2021-07-06 07:01:20|1024.6|1022.4|1025|1023|1025|1023|1024.6|1022.4|145
1625554910000|2021-07-06 07:01:50|1023|1022.8|1024.4|1022.2|1025|1022.8|1023|1022|5273
1625554920000|2021-07-06 07:02:00|1024.2|1022|1022.8|1020|1024.2|1022|1022.8|1020|14318
1625554930000|2021-07-06 07:02:10|1022.6|1019.8|1021.2|1019.2|1022.6|1019.8|1021.2|1019|125
1625554960000|2021-07-06 07:02:40|1021||1021||1021||1020.8||0
1625554970000|2021-07-06 07:02:50|1021.2|1019.4|1021.2|1019.4|1021.2|1019.4|1021.2|1019.4|0
1625554980000|2021-07-06 07:03:00|1021|1019.2|1020.6|1019|1021|1019.2|1020.4|1019|2727
1625554990000|2021-07-06 07:03:10|1020.4|1019.2|1019.6|1019|1020.4|1019.2|1019.2|1019|3363
1625555000000|2021-07-06 07:03:20|||||||||47
1625555010000|2021-07-06 07:03:30|1019.8||1019.6||1019.8||1019.6||0
1625555020000|2021-07-06 07:03:40|1019.8|1019.2|1019.4|1018|1019.8|1019.2|1019.2|1018|1509
1625555040000|2021-07-06 07:04:00|1019.2|1017.8|1019.2|1018|1019.2|1018|1019.2|1017|1261
1625555080000|2021-07-06 07:04:40|1019|1017.8|1018.8|1017|1019|1017.8|1018.8|1017|1843
1625555130000|2021-07-06 07:05:30|1018.6|1016.8|1017.6|1016.8|1018.6|1016.8|1017.6|1016.8|3729
1625555140000|2021-07-06 07:05:40|1017.4|1016.6|1016.8|1015.2|1017.4|1016.6|1016.8|1015|8
1625555150000|2021-07-06 07:05:50|1017.2|1017|1016.6|1015|1017.4|1017|1016.6|1015|2800
1625555160000|2021-07-06 07:06:00|1016.2||1015.2||1016.2||1015.2||12491
1625555170000|2021-07-06 07:06:10|1015|1014.6|1015|1014|1015|1014.6|1014.4|1013.4|5093
1625555180000|2021-07-06 07:06:20|1015.6|1014.2|1016|1014.8|1016.4|1015.6|1014.8|1014|16047
1625555190000|2021-07-06 07:06:30|1015.8|1014.4|1015.8|1014.4|1016|1014.4|1015.8|1014|2000
1625555200000|2021-07-06 07:06:40|1015.6|1014.6|1016.8|1015.2|1017|1015.2|1015.6|1014.6|3591
1625555220000|2021-07-06 07:07:00|1017|1015.4|1017.4|1016.2|1017.4|1016.2|1017|1015.4|207
1625555250000|2021-07-06 07:07:30|1017.8|1016.4|1018.4|1016.8|1018.6|1016.8|1017.8|1016.4|207
1625555260000|2021-07-06 07:07:40|1018.8|1018.6|1018.6|1017|1018.8|1018.6|1018.6|1016.8|5000
1625555270000|2021-07-06 07:07:50|1018.4|1016.8|1017.4|1016.2|1018.4|1016.8|1016.4|1015.8|2376
1625555280000|2021-07-06 07:08:00|1017|1016|1017|1015.8|1017.2|1016|1016.8|1015.8|100
1625555290000|2021-07-06 07:08:10|1017.2||1017.2||1017.2||1017.2||0
1625555300000|2021-07-06 07:08:20|1017.4|1016|1017.6|1016.2|1017.6|1016.2|1017.4|1016|0
1625555320000|2021-07-06 07:08:40|1017.4|1017|1018.6|1017|1018.6|1017|1017.4|1016.2|5000
1625555330000|2021-07-06 07:08:50|1018.4||1018.4||1018.4||1018.4||0
1625555340000|2021-07-06 07:09:00|1018.2|1016.8|1018|1016.6|1018.2|1016.8|1018|1016.6|0
1625555350000|2021-07-06 07:09:10|1017.6||1017.6||1017.6||1017.4||0
1625555360000|2021-07-06 07:09:20|1017.4|1016.4|1016.8|1016.2|1017.4|1016.4|1016.8|1016.2|100
1625555370000|2021-07-06 07:09:30|1016.6|1015.8|1016.6|1015.4|1016.6|1015.8|1016.6|1015.4|100
1625555380000|2021-07-06 07:09:40|1016.8|1015.6|1017|1015.6|1017|1015.6|1016.8|1015.6|250
1625555410000|2021-07-06 07:10:10|1016.8|1015.8|1017.2|1016|1017.2|1016|1016.8|1015.8|0
1625555420000|2021-07-06 07:10:20|1017|1015.8|1016.6|1015.6|1017|1015.8|1016.6|1015.6|100
1625555430000|2021-07-06 07:10:30|1016.8|1015.8|1017.2|1015.8|1017.2|1015.8|1016.8|1015.8|0
1625555460000|2021-07-06 07:11:00|1017.4|1016|1018.2|1017.2|1018.2|1017.2|1017.4|1016|908
1625555470000|2021-07-06 07:11:10|1018.4|1017.4|1018.4|1017.4|1018.4|1017.4|1018.4|1017.4|0
1625555480000|2021-07-06 07:11:20|1018.6|1017.6|1018|1016.8|1018.6|1017.8|1018|1016.8|100
1625555490000|2021-07-06 07:11:30|1017.8|1016.6|1017.4|1016.4|1017.8|1016.6|1017.4|1016.4|230
1625555500000|2021-07-06 07:11:40|1017|1016.2|1017|1016.2|1017|1016.2|1017|1016.2|0
1625555510000|2021-07-06 07:11:50|1017.2|1016|1017.6|1016.6|1017.6|1016.6|1017.2|1016|5060
1625555520000|2021-07-06 07:12:00|1017.8|1016.8|1017.8|1016.6|1018|1017|1017.8|1016.6|100
1625555530000|2021-07-06 07:12:10||1016.4||1016.2||1016.4||1016.2|0
1625555570000|2021-07-06 07:12:50|1017.6|1016|1016.6|1015.4|1017.6|1016|1016.2|1015.4|980
1625555580000|2021-07-06 07:13:00|1017|1015.6|1017.2|1015.6|1017.2|1015.6|1017|1015.6|0
1625555590000|2021-07-06 07:13:10|1017||1017||1017||1017||0
1625555630000|2021-07-06 07:13:50|1016.8|1015.4|1016.4|1015.2|1016.8|1015.4|1015.6|1015.2|2692
1625555640000|2021-07-06 07:14:00|1016.2|1015|1016.2|1015|1016.2|1015|1016.2|1015|0
1625555670000|2021-07-06 07:14:30|1016.4|1015.2|1017.8|1017.2|1017.8|1017.2|1016.4|1015.2|2440
1625555680000|2021-07-06 07:14:40|1018|1017.4|1018|1016.8|1019.2|1018.6|1017.8|1016.8|6132
1625555690000|2021-07-06 07:14:50||1016.6||1016.4||1016.6||1016.4|0
1625555700000|2021-07-06 07:15:00|1017.8|1016.2|1017.2|1015.8|1017.8|1016.6|1017.2|1015.8|2871
1625555710000|2021-07-06 07:15:10|1017.4|1016|1018|1016.8|1018|1016.8|1017.4|1016|234
1625555720000|2021-07-06 07:15:20|1018.2|1017|1018.2|1017.6|1018.2|1017.6|1018.2|1017|4800
1625555730000|2021-07-06 07:15:30|1018.6|1017.8|1019.2|1018.2|1019.2|1018.4|1018.6|1017.8|480
1625555750000|2021-07-06 07:15:50|1019|1018.4|1019|1018.4|1019|1018.6|1019|1018.4|321
1625555760000|2021-07-06 07:16:00|1018.8|1018.2|1018.6|1017.8|1018.8|1018.2|1018.4|1017.6|1834
1625555770000|2021-07-06 07:16:10|1018.8|1018|1019|1017.8|1019|1018|1018.6|1017.6|0
1625555780000|2021-07-06 07:16:20|1018.8||1018.8||1018.8||1018.8||0
1625555790000|2021-07-06 07:16:30|1018.6|1017.6|1018|1016.8|1018.6|1017.6|1018|1016.8|29
1625555800000|2021-07-06 07:16:40|1018.2||1018.4||1018.4||1018.2||0
1625555810000|2021-07-06 07:16:50|1018.6|1017|1018.6|1017.2|1018.6|1017.2|1018.6|1017|0
1625555830000|2021-07-06 07:17:10|1018.8|1017.6|1018.8|1017.8|1019|1017.8|1018.8|1017.6|0
1625555840000|2021-07-06 07:17:20|1018.6|1017.2|1018.4|1017.2|1018.6|1017.2|1018.2|1017|1296
1625555850000|2021-07-06 07:17:30|1018.6||1018.6||1018.6||1018.6||0
1625555860000|2021-07-06 07:17:40|1018.4|1017.4|1019|1018|1019|1018|1018.2|1017.4|126
1625555880000|2021-07-06 07:18:00|1019.2|1018.2|1019.2|1018.8|1019.2|1018.8|1019.2|1018.2|1095
1625555890000|2021-07-06 07:18:10||1018.6||1018.8||1018.8||1018.6|0
1625555930000|2021-07-06 07:18:50|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|117
1625555940000|2021-07-06 07:19:00|1019.4|1018.8|1019.2|1018.4|1019.4|1019|1019.2|1018.4|2115
1625555950000|2021-07-06 07:19:10|1019.4|1018.6|1019.6|1018.8|1019.6|1018.8|1019.4|1018.6|200
1625555960000|2021-07-06 07:19:20|1020|1019|1020|1019.2|1020|1019.2|1020|1019|637
1625555970000|2021-07-06 07:19:30||1019||1019||1019||1019|0
1625555980000|2021-07-06 07:19:40|1019.8|1018.8|1019.4|1018.4|1019.8|1018.8|1019.4|1018.4|0
1625555990000|2021-07-06 07:19:50|1019.2|1018.2|1019.2|1018.4|1019.4|1018.4|1018.4|1017.4|200
1625556000000|2021-07-06 07:20:00|1019.4|1018.8|1019.2|1018.8|1019.8|1018.8|1019.2|1018.8|0
1625556010000|2021-07-06 07:20:10|1019.4|1018.2|1019.4|1018.8|1019.4|1018.8|1019|1017.8|4012
1625556020000|2021-07-06 07:20:20|1019.2|1018.4|1018.4|1017.6|1019.2|1018.4|1018.4|1017.6|376
1625556030000|2021-07-06 07:20:30|1018.2|1017.4|1018|1017|1018.2|1017.4|1018|1017|100
1625556040000|2021-07-06 07:20:40|1018.2|1017.2|1018.4|1017.2|1018.4|1017.2|1018.2|1017.2|0
1625556050000|2021-07-06 07:20:50|1018.2|1017|1017.6|1016.4|1018.2|1017|1017.4|1016.4|0
1625556060000|2021-07-06 07:21:00|1017.8|1016.6|1018|1016.6|1018|1016.6|1017.8|1016.6|0
1625556100000|2021-07-06 07:21:40|1018.2|1016.8|1018.4|1016.8|1018.4|1016.8|1018.2|1016.8|0
1625556180000|2021-07-06 07:23:00|1018.2|1016.6|1017|1016.4|1018.2|1016.6|1017|1016.4|0
1625556210000|2021-07-06 07:23:30|1016.8|1016.2|1016.2|1015.2|1016.8|1016.2|1016.2|1015.2|1798
1625556220000|2021-07-06 07:23:40|1016.4|1015.4|1016.8|1015.6|1016.8|1015.6|1016.4|1015.4|0
1625556230000|2021-07-06 07:23:50||1015.8||1015.8||1015.8||1015.8|0
1625556240000|2021-07-06 07:24:00|1017|1016|1017|1016|1017.2|1016|1017|1016|0
1625556250000|2021-07-06 07:24:10|1016.8|1015.8|1016.2|1015|1016.8|1015.8|1016.2|1015|2300
1625556260000|2021-07-06 07:24:20|1016|1016|1015.8|1015|1016|1016|1015.8|1015|75
1625556280000|2021-07-06 07:24:40|1016|1015.2|1016.2|1015.2|1016.2|1015.2|1016|1015.2|250
1625556290000|2021-07-06 07:24:50||1015||1015.2||1015.2||1015|0
1625556300000|2021-07-06 07:25:00|1016|1015|1016.8|1015.8|1016.8|1016|1016|1015|1000
1625556310000|2021-07-06 07:25:10|1016.6|1015.6|1016.6|1015.6|1016.6|1015.6|1016.6|1015.6|0
1625556330000|2021-07-06 07:25:30|1016.4|1015.2|1016|1015|1016.4|1015.2|1015.8|1015|910
1625556340000|2021-07-06 07:25:40|1015.8||1015.8||1015.8||1015.8||0
1625556370000|2021-07-06 07:26:10|1016|1015.2|1015.8|1015|1016.2|1015.2|1015.8|1015|874
1625556380000|2021-07-06 07:26:20|1015.6|1014.6|1015.8|1014.6|1015.8|1014.8|1015|1014|6682
1625556390000|2021-07-06 07:26:30|1015.6|1014.4|1015.6|1014.8|1015.6|1015|1015.4|1014.2|1250
1625556400000|2021-07-06 07:26:40|1015.8|1015|1016|1015.4|1016|1015.4|1015.8|1015|269
1625556410000|2021-07-06 07:26:50|1016.4||1016.2||1016.4||1016.2||0
1625556420000|2021-07-06 07:27:00|1016.4|1015.6|1016.4|1015.8|1016.4|1016|1016.4|1015.6|138
1625556430000|2021-07-06 07:27:10|1016.8|1016|1016.8|1016|1017.4|1016.4|1016.8|1016|700
1625556460000|2021-07-06 07:27:40||1016.2||1016.2||1016.2||1016.2|0
1625556480000|2021-07-06 07:28:00|1017|1016.4|1018.8|1017.6|1018.8|1017.6|1017|1016.4|138
1625556520000|2021-07-06 07:28:40|1019|1018.4|1019.8|1018.6|1019.8|1018.6|1019|1018.4|450
1625556550000|2021-07-06 07:29:10|1019.6||1019.6||1019.6||1019.4||0
1625556570000|2021-07-06 07:29:30|1019.8|1018.8|1019.8|1018.8|1019.8|1018.8|1019.8|1018.8|0
1625556580000|2021-07-06 07:29:40|1020|1019|1020|1019.2|1020|1019.2|1020|1019|0
1625556590000|2021-07-06 07:29:50|1020.2|1019.4|1020.8|1019.8|1020.8|1020|1020|1019.4|2590
1625556600000|2021-07-06 07:30:00|1020.6|1021.4|1022.2|1021.6|1022.6|1021.8|1020.6|1020.6|56688
1625556610000|2021-07-06 07:30:10|1022.8|1021.8|1022.8|1022|1022.8|1022|1022.8|1021.8|602
1625556620000|2021-07-06 07:30:20|1022.6|1021.8|1021.8|1020.4|1022.6|1021.8|1021.6|1020.2|6183
1625556630000|2021-07-06 07:30:30|1022|1020.6|1022.2|1020.8|1022.2|1020.8|1022|1020.6|0
1625556660000|2021-07-06 07:31:00|1022.4|1021|1023.4|1022.4|1023.4|1022.4|1022.4|1021|2484
1625556670000|2021-07-06 07:31:10|1023.2|1022.2|1023.4|1022.6|1023.4|1022.6|1022|1021.8|5475
1625556680000|2021-07-06 07:31:20|1023.2|1022.2|1024|1022.8|1024|1022.8|1022|1021.8|5739
1625556690000|2021-07-06 07:31:30|1023.8|1022.6|1022.6|1021.6|1023.8|1022.8|1022|1021.6|2573
1625556700000|2021-07-06 07:31:40|1022.8|1021.8|1023|1021.8|1023.6|1022.2|1022|1021.6|2200
1625556710000|2021-07-06 07:31:50|1022|1022|1023.2|1022.2|1023.2|1022.2|1022|1021.8|2000
1625556730000|2021-07-06 07:32:10|1023||1023||1023||1023||0
1625556740000|2021-07-06 07:32:20|1022.8|1021.8|1022.8|1022|1022.8|1022|1022.2|1021.4|1512
1625556750000|2021-07-06 07:32:30|1023|1022.2|1024|1022.6|1024|1022.6|1023|1022.2|546
1625556760000|2021-07-06 07:32:40|1023|1022.8|1023.8|1022.8|1024|1022.8|1023|1022.6|400
1625556770000|2021-07-06 07:32:50|1023|1023|1023.8|1022.8|1023.8|1023|1023|1022.8|0
1625556780000|2021-07-06 07:33:00|1024|1023|1024|1023|1024|1023|1024|1023|0
1625556790000|2021-07-06 07:33:10|1023.8||1023.8||1023.8||1023.8||0
1625556800000|2021-07-06 07:33:20|1024|1023.2|1024|1023.2|1024|1023.2|1024|1023.2|0
1625556810000|2021-07-06 07:33:30|1023.8|1023.4|1024.8|1024.2|1025|1024.2|1023.8|1023.4|2647
1625556820000|2021-07-06 07:33:40|1025|1024.4|1025.2|1024.6|1025.2|1024.6|1025|1024.4|5043
1625556840000|2021-07-06 07:34:00|1025.4|1024.8|1025.6|1024.8|1025.6|1024.8|1025.4|1024.8|1280
1625556850000|2021-07-06 07:34:10|1025.8|1025.2|1026.8|1026|1026.8|1026|1025.8|1025.2|989
1625556860000|2021-07-06 07:34:20|1026.4|1025.8|1026.8|1026|1027.4|1026.8|1026|1025.8|10465
1625556870000|2021-07-06 07:34:30|1027|1026.2|1027.4|1026.4|1027.4|1026.4|1027|1026.2|343
1625556880000|2021-07-06 07:34:40|1027.2||1027.4||1027.4||1027.2||0
1625556890000|2021-07-06 07:34:50|1027.2||1027.2||1027.2||1027.2||0
1625556900000|2021-07-06 07:35:00|1027|1026.2|1027.4|1026.6|1027.4|1026.6|1026.8|1025.8|1347
1625556910000|2021-07-06 07:35:10|1027.6|1026.8|1028|1027.2|1028|1027.2|1027.6|1026.8|1317
1625556920000|2021-07-06 07:35:20|1028.2|1027.4|1028.6|1027.8|1028.8|1027.8|1028.2|1027.4|2382
1625556940000|2021-07-06 07:35:40|1028.4|1027.6|1028.6|1027.8|1028.6|1027.8|1028.2|1027.4|2360
1625556950000|2021-07-06 07:35:50|1028.8|1028|1028.8|1028|1028.8|1028|1028.8|1028|0
1625556960000|2021-07-06 07:36:00|1028.6||1028.8||1028.8||1028.6||363
1625556980000|2021-07-06 07:36:20|1029|1028.2|1029|1028.4|1029|1028.4|1029|1028.2|707
1625556990000|2021-07-06 07:36:30|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|1028.8|1028.2|680
1625557000000|2021-07-06 07:36:40|1029|1028.4|1029|1028.4|1029|1028.4|1029|1028.4|0
1625557010000|2021-07-06 07:36:50|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|1029.2|1028.6|551
1625557020000|2021-07-06 07:37:00|1029.4|1028.8|1032.2|1031.4|1032.2|1031.4|1029.4|1028.8|41764
1625557030000|2021-07-06 07:37:10|1032|1031.2|1031.6|1030.6|1032|1031.2|1031.6|1030.6|1324
1625557040000|2021-07-06 07:37:20|1032|1031|1032|1031|1032|1031|1032|1031|299
1625557050000|2021-07-06 07:37:30|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|1032.2|1031.2|0
1625557060000|2021-07-06 07:37:40|1032||1032||1032||1032||0
1625557070000|2021-07-06 07:37:50|1031.8|1031|1032|1031|1032|1031|1031.6|1031|1303
1625557080000|2021-07-06 07:38:00|1032.2|1031.2|1032.6|1031.6|1032.8|1032|1032.2|1031.2|2321
1625557100000|2021-07-06 07:38:20|1032.4|1031.4|1032.8|1031.8|1032.8|1031.8|1031.6|1030.6|2820
1625557110000|2021-07-06 07:38:30|1032|1032|1032.2|1031.6|1032.8|1032|1032|1031.6|2839
1625557120000|2021-07-06 07:38:40|1032.6|1032|1032.6|1031.6|1032.6|1032|1032.4|1031.6|717
1625557140000|2021-07-06 07:39:00|1032.4|1031.4|1032.2|1030.8|1032.4|1031.4|1032.2|1030.8|37
1625557160000|2021-07-06 07:39:20||1031||1031||1031||1031|0
1625557190000|2021-07-06 07:39:50|1032|1030.8|1029.8|1029|1032|1030.8|1029|1028.6|3958
1625557200000|2021-07-06 07:40:00|1030|1029.2|1030|1029.2|1030.2|1029.2|1030|1029.2|0
1625557210000|2021-07-06 07:40:10|1029.8|1029|1028.8|1027.8|1029.8|1029|1028.8|1027.4|344
1625557220000|2021-07-06 07:40:20|1028.6|1027.6|1028|1026.8|1028.6|1027.6|1028|1026.8|1475
1625557250000|2021-07-06 07:40:50|1028.2|1027|1028.8|1028|1028.8|1028|1028.2|1027|14984
1625557260000|2021-07-06 07:41:00|1029|1028.2|1030.2|1029.4|1030.4|1029.4|1029|1028.2|2393
1625557280000|2021-07-06 07:41:20|1030.6|1029.6|1030.2|1028.8|1030.8|1029.8|1030.2|1028.8|1035
1625557290000|2021-07-06 07:41:30|1030|1028.6|1029.8|1028.6|1030|1028.6|1029.8|1028.6|0
1625557300000|2021-07-06 07:41:40|1029.6|1028.4|1028.8|1027.2|1029.6|1028.4|1028.8|1027.2|0
1625557310000|2021-07-06 07:41:50||1027.4||1027.4||1027.4||1027.4|0
1625557320000|2021-07-06 07:42:00||1027.6||1027.6||1027.6||1027.6|0
1625557330000|2021-07-06 07:42:10|1028.6|1027.4|1027.6|1026.2|1028.6|1027.4|1027.6|1026.2|731
1625557340000|2021-07-06 07:42:20|1027.4|1026.4|1027.4|1026.4|1028|1027.8|1027.4|1026.4|2800
1625557350000|2021-07-06 07:42:30|1027.2|1026.2|1025.2|1024.4|1027.2|1026.2|1025.2|1024|6444
1625557390000|2021-07-06 07:43:10|1025|1024.2|1024.6|1023.2|1025|1024.2|1024.6|1023.2|677
1625557400000|2021-07-06 07:43:20||1023||1023||1023||1023|0
1625557420000|2021-07-06 07:43:40|1023.6|1023.2|1023.4|1022.4|1023.6|1023.2|1023.4|1022.2|902
1625557440000|2021-07-06 07:44:00|1023.6|1022.6|1022.8|1022|1023.6|1022.8|1022.8|1022|848
1625557450000|2021-07-06 07:44:10|1022.6|1021.8|1022.2|1021|1022.6|1021.8|1021|1019.6|11862
1625557460000|2021-07-06 07:44:20||1021.2||1021.2||1021.2||1021.2|0
1625557470000|2021-07-06 07:44:30|1022||1022.2||1022.2||1022||0
1625557490000|2021-07-06 07:44:50|1022|1020.8|1022.2|1021.2|1022.2|1021.2|1022|1020.6|1219
1625557500000|2021-07-06 07:45:00|1022.6|1021.4|1022|1021.4|1022.6|1021.6|1022|1021.4|199
1625557530000|2021-07-06 07:45:30|1021.8|1020.8|1022|1021.2|1022|1021.4|1021.2|1019.8|4179
1625557550000|2021-07-06 07:45:50||1021.4||1021.4||1021.4||1021.4|49
1625557560000|2021-07-06 07:46:00|1022.2|1021.6|1023.2|1022.2|1023.2|1022.2|1022.2|1021.6|268
1625557570000|2021-07-06 07:46:10||1022||1022||1022||1022|500
1625557580000|2021-07-06 07:46:20|1023|1022.2|1022.4|1022|1023|1022.6|1022.2|1022|7647
1625557590000|2021-07-06 07:46:30|1022.6|1022.2|1023.2|1022.2|1023.2|1022.6|1022.6|1022.2|1248
1625557600000|2021-07-06 07:46:40||1022.4||1022.6||1022.6||1022.4|0
1625557620000|2021-07-06 07:47:00|1023.6|1022.8|1023.8|1023|1024.6|1023.4|1023.6|1022.8|2440
1625557630000|2021-07-06 07:47:10|1023.6|1022.8|1023.4|1022.2|1023.6|1022.8|1023.4|1022.2|511
1625557640000|2021-07-06 07:47:20|1023|1022|1023|1022|1023|1022|1022.8|1022|0
1625557650000|2021-07-06 07:47:30||1022.2||1022.4||1022.4||1022.2|0
1625557660000|2021-07-06 07:47:40|1023.2|1022.6|1023.2|1022.6|1023.2|1022.8|1022.8|1022.4|2393
1625557670000|2021-07-06 07:47:50|1023.4|1022.8|1023.4|1022.8|1023.4|1023|1023.4|1022.8|150
1625557680000|2021-07-06 07:48:00|1023.2|1022.6|1023.4|1022.2|1023.4|1023|1023.2|1022.2|220
1625557690000|2021-07-06 07:48:10|1023.2||1023.2||1023.4||1023.2||0
1625557710000|2021-07-06 07:48:30|1023.4|1022.4|1023.6|1022.8|1023.6|1022.8|1023.4|1022.4|400
1625557720000|2021-07-06 07:48:40||1023||1023||1023||1022.8|0
1625557740000|2021-07-06 07:49:00|1023.4|1022.8|1023|1022.2|1023.4|1022.8|1023|1022.2|127
1625557750000|2021-07-06 07:49:10|1022.8|1022|1022.6|1022|1022.8|1022|1022.6|1022|1000
1625557770000|2021-07-06 07:49:30||1022.2||1022.2||1022.2||1022.2|157
1625557780000|2021-07-06 07:49:40|1022.8|1022|1022.8|1022.4|1022.8|1022.4|1022.8|1022|495
1625557790000|2021-07-06 07:49:50|1023|1022.2|1023.4|1022.6|1023.4|1022.6|1022.8|1022.2|708
1625557800000|2021-07-06 07:50:00|1022.8|1022.4|1022|1021.2|1022.8|1022.4|1022|1021|671
1625557810000|2021-07-06 07:50:10|1022.2|1021.4|1022.2|1021.6|1022.6|1021.6|1022.2|1021.4|750
1625557840000|2021-07-06 07:50:40|1022.6|1021.8|1022.6|1022|1022.6|1022|1022.6|1021.8|261
1625557860000|2021-07-06 07:51:00|1023|1022.2|1023.4|1022.4|1023.4|1022.4|1023|1022.2|111
1625557900000|2021-07-06 07:51:40|1023.6|1022.6|1023.6|1022.6|1023.6|1022.6|1023.6|1022.6|600
1625557940000|2021-07-06 07:52:20|1023.4||1023.4||1023.4||1023.4||0
1625557950000|2021-07-06 07:52:30|1023.2|1022.4|1022.6|1022.2|1023.2|1022.4|1022.6|1022|1000
1625557960000|2021-07-06 07:52:40|1022.8||1023||1023||1022.8||0
1625557970000|2021-07-06 07:52:50|1022.8||1022.8||1022.8||1022.8||0
1625557980000|2021-07-06 07:53:00|1022.6|1022|1022.8|1021.4|1023|1022|1022.2|1021.2|629
1625558020000|2021-07-06 07:53:40|1022.6||1022.8||1022.8||1022.6||8
1625558040000|2021-07-06 07:54:00|1022.6|1021.6|1022.8|1021.6|1022.8|1021.6|1022.6|1021.6|648
1625558050000|2021-07-06 07:54:10|1023||1023||1023||1023||0
1625558060000|2021-07-06 07:54:20|1022.8||1022.6||1022.8||1022.6||560
1625558070000|2021-07-06 07:54:30|1022.4||1022.4||1022.4||1022.4||0
1625558090000|2021-07-06 07:54:50|1023.2|1023|1023.4|1022.8|1024.6|1023.8|1022.8|1021.6|19703
1625558100000|2021-07-06 07:55:00|1023.6|1023|1024.6|1023.6|1024.6|1023.8|1023.6|1023|4071
1625558110000|2021-07-06 07:55:10||1023.8||1023.8||1023.8||1023.8|0
1625558120000|2021-07-06 07:55:20|1024.4||1024.6||1024.6||1024.4||0
1625558140000|2021-07-06 07:55:40|1024.8|1024|1024.2|1023.2|1024.8|1024.4|1024.2|1023.2|3408
1625558160000|2021-07-06 07:56:00|1024.4|1024|1025|1024.4|1025|1024.6|1024.2|1023.4|27589
1625558170000|2021-07-06 07:56:10|1025.2|1024.6|1026|1025|1026|1025.6|1025.2|1024.6|3948
1625558180000|2021-07-06 07:56:20||1025.2||1025.2||1025.2||1025.2|0
1625558190000|2021-07-06 07:56:30|1026.2|1025.4|1026.2|1025.8|1026.2|1025.8|1026.2|1025.4|750
1625558200000|2021-07-06 07:56:40|1026.4|1026|1026.6|1025.8|1026.6|1026|1026.4|1025.8|553
1625558210000|2021-07-06 07:56:50|1026.4|1025.6|1025.6|1024.8|1026.4|1025.6|1025.4|1024.6|2147
1625558220000|2021-07-06 07:57:00|1025.8|1025|1025.8|1025|1025.8|1025|1025.8|1025|297
1625558230000|2021-07-06 07:57:10|1025.6||1025.6||1025.6||1025.6||19
1625558250000|2021-07-06 07:57:30|1025.8|1024.8|1024.8|1023.4|1025.8|1024.8|1024.8|1023.4|232
1625558280000|2021-07-06 07:58:00|1025|1024.8|1026.4|1025.4|1026.4|1025.6|1024.8|1023.6|7718
1625558290000|2021-07-06 07:58:10|1026.6|1025.6|1026.6|1025.8|1026.8|1026|1026.6|1025.6|1463
1625558320000|2021-07-06 07:58:40|1026.4|1025.6|1026|1025|1026.4|1025.6|1026|1025|674
1625558330000|2021-07-06 07:58:50|1025.8||1025.8||1025.8||1025.8||0
1625558340000|2021-07-06 07:59:00|1025.6|1024.8|1025.6|1024.4|1025.6|1024.8|1025.6|1024.4|0
1625558350000|2021-07-06 07:59:10|1025.4|1024.6|1025.4|1024.8|1025.4|1024.8|1025.4|1024.6|1000
1625558370000|2021-07-06 07:59:30|1026.4|1026.2|1026.2|1025.4|1026.8|1026.2|1026.2|1024.8|12959
1625558380000|2021-07-06 07:59:40|1026.4|1026.2|1027|1026.4|1027|1026.6|1026.4|1026.2|13632
1625558430000|2021-07-06 08:00:30|1026.8|1026.2|1026.6|1025.6|1026.8|1026.2|1026.6|1025.6|1669
1625558450000|2021-07-06 08:00:50|1026.4|1025.8|1026.4|1025.8|1026.4|1025.8|1026.4|1025.8|0
1625558470000|2021-07-06 08:01:10|1026.8|1026.6|1027|1026.6|1027|1026.6|1026.4|1025.8|3203
1625558480000|2021-07-06 08:01:20|1027.2|1026.8|1027.2|1026.6|1027.2|1026.8|1027.2|1026.6|2134
1625558490000|2021-07-06 08:01:30|1027||1027.2||1027.2||1027||305
1625558500000|2021-07-06 08:01:40||1026.8||1026.8||1026.8||1026.8|300
1625558510000|2021-07-06 08:01:50|1027.4|1027|1028.8|1028|1028.8|1028|1027.4|1027|2165
1625558520000|2021-07-06 08:02:00|1029|1028.2|1028.4|1028|1029|1028.2|1028|1027.8|2760
1625558530000|2021-07-06 08:02:10|1028.2|1027.8|1028.2|1027.6|1028.4|1027.8|1028.2|1027.2|475
1625558540000|2021-07-06 08:02:20|1028||1028||1028.2||1028||80
1625558560000|2021-07-06 08:02:40|1028.2|1027.8|1028.4|1028|1028.4|1028|1028.2|1027.8|619
1625558570000|2021-07-06 08:02:50|1028.2|1027.8|1027.4|1026.6|1028.2|1027.8|1027.4|1026.6|1837
1625558580000|2021-07-06 08:03:00||1026.4||1026.6||1026.6||1026.2|0
1625558590000|2021-07-06 08:03:10|1027.2|1026.8|1027|1026.2|1027.2|1026.8|1026.8|1026.2|829
1625558600000|2021-07-06 08:03:20|1026.8|1026|1026.6|1026.2|1026.8|1026.2|1026.4|1025.6|134
1625558610000|2021-07-06 08:03:30|1026.4|1026|1026|1025.4|1026.4|1026|1026|1025.4|456
1625558630000|2021-07-06 08:03:50|1025.8|1025.2|1025.8|1024.4|1025.8|1025.2|1025.8|1024.4|0
1625558650000|2021-07-06 08:04:10||1024.6||1024.6||1024.6||1024.6|100
1625558670000|2021-07-06 08:04:30|1025.6|1024.4|1025|1024|1025.6|1024.4|1025|1024|365
1625558680000|2021-07-06 08:04:40|1025.2|1024.2|1025.4|1024.4|1025.4|1024.4|1025|1024.2|1251
1625558690000|2021-07-06 08:04:50||1024.2||1024.2||1024.2||1024.2|648
1625558710000|2021-07-06 08:05:10|1025.2|1024.4|1024.8|1023.8|1025.2|1024.4|1024.2|1023.6|1527
1625558720000|2021-07-06 08:05:20|1024.6||1024.6||1024.6||1024.6||0
1625558730000|2021-07-06 08:05:30|1024.4|1023.6|1024.2|1023.4|1024.4|1023.6|1024.2|1023.2|219
1625558760000|2021-07-06 08:06:00|1024||1024||1024||1024||0
1625558790000|2021-07-06 08:06:30|1024.4|1023.6|1023.8|1023|1025.4|1024.2|1023.8|1023|3889
1625558800000|2021-07-06 08:06:40|1023.6||1023.6||1023.6||1023.6||470
1625558840000|2021-07-06 08:07:20|1023.8|1023.2|1024|1023.6|1024|1023.6|1023.8|1023.2|386
1625558850000|2021-07-06 08:07:30|1023.8|1023.8|1023.6|1023|1024|1023.8|1023.6|1023|6794
1625558880000|2021-07-06 08:08:00|1023.4|1022.8|1023.4|1023|1023.4|1023|1023.2|1022.8|1206
1625558890000|2021-07-06 08:08:10|1023.8|1023.2|1025|1024|1025|1024.4|1023.8|1023|2977
1625558900000|2021-07-06 08:08:20|1024.8|1024.2|1025.8|1025.2|1025.8|1025.2|1024.8|1024.2|2017
1625558940000|2021-07-06 08:09:00|1025.6||1025.6||1025.6||1025.6||0
1625558950000|2021-07-06 08:09:10|1025.8||1025.8||1025.8||1025.8||0
1625558970000|2021-07-06 08:09:30|1025.6|1025|1025.4|1024.6|1025.6|1025|1025.2|1024.6|1347
1625558980000|2021-07-06 08:09:40|1025.6|1024.8|1025.4|1024.8|1025.6|1024.8|1025.2|1024.6|0
1625558990000|2021-07-06 08:09:50|1025.2|1025|1025.4|1025|1025.4|1025|1025.2|1025|100
1625559010000|2021-07-06 08:10:10|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|93
1625559020000|2021-07-06 08:10:20|1025.6|1025|1025.8|1025|1025.8|1025.2|1025.6|1025|186
1625559030000|2021-07-06 08:10:30|1025.6||1025.6||1025.6||1025.6||0
1625559040000|2021-07-06 08:10:40|1025.8||1025.8||1025.8||1025.8||0
1625559050000|2021-07-06 08:10:50|1025.6||1025.6||1025.6||1025.6||0
1625559060000|2021-07-06 08:11:00|1025.8|1024.8|1025.4|1024.8|1025.8|1024.8|1025.4|1024.8|125
1625559070000|2021-07-06 08:11:10|1025.2|1024.4|1024.8|1024.2|1025.2|1024.4|1024.8|1024|526
1625559080000|2021-07-06 08:11:20|1025|1025|1025.4|1025|1025.8|1025.2|1025|1025|6167
1625559110000|2021-07-06 08:11:50|1025.2|1024.6|1025.2|1024.4|1025.2|1024.6|1024.8|1024|2409
1625559130000|2021-07-06 08:12:10|1025||1025||1025||1024.8||0
1625559150000|2021-07-06 08:12:30||1024.6||1024.6||1024.6||1024.6|0
1625559160000|2021-07-06 08:12:40|1024.8|1024.8|1024.8|1024|1025|1024.8|1024.8|1024|260
1625559180000|2021-07-06 08:13:00||1024.2||1024.2||1024.2||1024.2|9
1625559190000|2021-07-06 08:13:10|1024.6|1024|1024.4|1023.8|1024.6|1024|1024.4|1023.8|0
1625559200000|2021-07-06 08:13:20||1024||1023.8||1024||1023.8|25
1625559230000|2021-07-06 08:13:50|1024.6|1024|1024.6|1024.2|1024.6|1024.2|1024.6|1024|848
1625559240000|2021-07-06 08:14:00|1024.8|1024.4|1025|1024.8|1025.6|1024.8|1024.8|1024.4|464
1625559250000|2021-07-06 08:14:10|1024.8|1024.6|1024.6|1023.6|1024.8|1024.6|1024.6|1023.4|2600
1625559310000|2021-07-06 08:15:10|1024.4|1023.4|1024.2|1023.4|1024.4|1023.4|1024.2|1023.4|585
1625559320000|2021-07-06 08:15:20|1024.4|1023.6|1024|1023.6|1024.6|1023.8|1024|1023.4|157
1625559340000|2021-07-06 08:15:40|1023.8|1023.4|1023.4|1022.8|1023.8|1023.4|1023.4|1022.6|657
1625559360000|2021-07-06 08:16:00|1023.2|1022.4|1022.8|1022|1023.2|1022.4|1022.8|1022|103
1625559380000|2021-07-06 08:16:20|1022.6||1022.6||1022.6||1022.6||0
1625559390000|2021-07-06 08:16:30|1022.4|1021.8|1021.6|1021|1022.4|1021.8|1021.6|1020.6|2893
1625559410000|2021-07-06 08:16:50|1021.4||1021.4||1021.4||1021.4||200
1625559420000|2021-07-06 08:17:00|1021.2|1020.6|1021|1020.2|1021.2|1020.6|1020.6|1020|824
1625559430000|2021-07-06 08:17:10|1021.2|1020.4|1021|1020.4|1021.2|1020.4|1021|1020.2|0
1625559440000|2021-07-06 08:17:20|1021.2|1020.6|1022|1021.4|1022.4|1021.4|1021.2|1020.6|5559
1625559450000|2021-07-06 08:17:30|1022.8|1021.6|1023.2|1022.2|1023.2|1022.2|1022.8|1021.6|1931
1625559460000|2021-07-06 08:17:40||1022.4||1022.6||1022.6||1022.4|0
1625559470000|2021-07-06 08:17:50||1022.8||1022.8||1022.8||1022.8|0
1625559480000|2021-07-06 08:18:00|1023|1022.6|1023|1022.4|1023|1022.6|1023|1022.4|405
1625559500000|2021-07-06 08:18:20|1023.2|1022.6|1023|1022.6|1023.2|1022.8|1023|1022.6|748
1625559510000|2021-07-06 08:18:30|1023.2||1023.2||1023.2||1023.2||0
1625559530000|2021-07-06 08:18:50|1023.6|1022.8|1023.8|1023.2|1023.8|1023.2|1023.6|1022.8|620
1625559540000|2021-07-06 08:19:00||1023.4||1023.4||1023.4||1023.4|0
1625559550000|2021-07-06 08:19:10|1024.2|1023.6|1024.2|1023.6|1024.2|1023.6|1024.2|1023.6|898
1625559560000|2021-07-06 08:19:20|1024.4|1023.8|1024.6|1024|1024.6|1024|1024.2|1023.8|153
1625559580000|2021-07-06 08:19:40|1024.8|1024.2|1025.2|1024.4|1025.2|1024.4|1024.8|1024.2|470
1625559590000|2021-07-06 08:19:50|1025||1025||1025||1024.8||244
1625559600000|2021-07-06 08:20:00|1025.2|1024.6|1025.2|1024.8|1025.2|1025|1025.2|1024.6|0
1625559610000|2021-07-06 08:20:10|1025|1024.6|1024.8|1024|1025|1024.6|1024.8|1024|793
1625559620000|2021-07-06 08:20:20|1025|1024.2|1025.2|1024.8|1025.2|1024.8|1025|1024.2|1496
1625559630000|2021-07-06 08:20:30|1025.4|1025|1025.4|1025|1025.8|1025.2|1025.4|1025|2059
1625559650000|2021-07-06 08:20:50|1025.6|1025.2|1025.8|1025.2|1025.8|1025.4|1025.6|1025.2|1588
1625559670000|2021-07-06 08:21:10|||||||||54
1625559700000|2021-07-06 08:21:40|1026|1025.4|1026.4|1025.6|1026.4|1025.8|1026|1025.4|2744
1625559710000|2021-07-06 08:21:50|1026.6|1025.8|1026.6|1025.6|1026.8|1025.8|1026.6|1025.6|1077
1625559720000|2021-07-06 08:22:00|1026.4|1025.8|1026|1025.2|1026.4|1025.8|1025.8|1025|2607
1625559730000|2021-07-06 08:22:10|1025.8|1025|1026.8|1025.8|1027|1026.8|1025.8|1025|6130
1625559740000|2021-07-06 08:22:20|1026.6|1026|1027|1026.4|1027|1026.4|1026.4|1026|227
1625559750000|2021-07-06 08:22:30|1026.8|1026.2|1026.8|1026.2|1027|1026.2|1026.8|1026.2|412
1625559760000|2021-07-06 08:22:40|1026.6||1026.8||1026.8||1026.6||0
1625559770000|2021-07-06 08:22:50|1027|1026.4|1027.4|1026.6|1028.2|1026.8|1027|1026.4|5000
1625559800000|2021-07-06 08:23:20|1027.2||1027||1027.2||1027||107
1625559810000|2021-07-06 08:23:30|1026.8|1026.4|1026.6|1026|1026.8|1026.4|1026.6|1026|675
1625559820000|2021-07-06 08:23:40||1025.8||1025.8||1025.8||1025.8|0
1625559830000|2021-07-06 08:23:50||1026||1026||1026||1026|50
1625559840000|2021-07-06 08:24:00|1026.8|1026.2|1027.2|1026.4|1027.2|1026.4|1026.8|1026.2|153
1625559850000|2021-07-06 08:24:10|1027|1026.6|1027|1025.8|1027|1026.6|1027|1025.8|0
1625559870000|2021-07-06 08:24:30|1026.8|1025.6|1026.6|1025.4|1026.8|1025.6|1026.6|1025.4|0
1625559920000|2021-07-06 08:25:20|1027|1025.6|1027.2|1026.6|1027.2|1026.6|1027|1025.6|667
1625559940000|2021-07-06 08:25:40|1027||1027.2||1027.2||1027||0
1625559950000|2021-07-06 08:25:50|1027.4|1026.8|1027.6|1027.2|1027.6|1027.2|1027.4|1026.8|810
1625559970000|2021-07-06 08:26:10|1028|1027.4|1028.2|1027.4|1028.4|1027.6|1027.8|1027|3289
1625560010000|2021-07-06 08:26:50|1028.4|1027.6|1028.4|1027.6|1028.4|1027.6|1028.4|1027.6|0
1625560020000|2021-07-06 08:27:00||1027.8||1027.8||1027.8||1027.8|0
1625560030000|2021-07-06 08:27:10||1028||1028||1028.2||1028|601
1625560050000|2021-07-06 08:27:30|1028|1028.2|1028.4|1028|1028.4|1028.2|1028|1027.6|1174
1625560090000|2021-07-06 08:28:10|||||||||100
1625560140000|2021-07-06 08:29:00|1028.2|1027.8|1028|1027.4|1028.2|1027.8|1028|1027.4|293
1625560150000|2021-07-06 08:29:10|1028.2||1028.2||1028.4||1028.2||0
1625560160000|2021-07-06 08:29:20||1027.6||1027.6||1027.6||1027.6|0
1625560170000|2021-07-06 08:29:30|1028|1027.2|1027.6|1026.8|1028|1027.2|1027.4|1026.8|159
1625560190000|2021-07-06 08:29:50|1027.4|1026.6|1027.4|1026.2|1027.4|1026.6|1027.4|1026.2|0
1625560200000|2021-07-06 08:30:00|1027.2||1027||1027.2||1027||0
1625560210000|2021-07-06 08:30:10||1026||1026||1026||1026|0
1625560220000|2021-07-06 08:30:20|1026.8|1025.8|1026.6|1025.8|1026.8|1025.8|1026.4|1025.4|294
1625560230000|2021-07-06 08:30:30|1026.8||1026.6||1026.8||1026.6||0
1625560250000|2021-07-06 08:30:50|1026.4|1025.6|1026.4|1025.4|1026.4|1025.6|1026.4|1025.4|0
1625560270000|2021-07-06 08:31:10|1026.2|1025.2|1026.2|1025.4|1026.2|1025.4|1026|1025.2|631
1625560280000|2021-07-06 08:31:20|1026.4|1025.6|1026.8|1025.8|1026.8|1025.8|1026.4|1025.6|300
1625560290000|2021-07-06 08:31:30|1026.6|1026|1026.8|1026|1026.8|1026|1026.6|1026|0
1625560300000|2021-07-06 08:31:40|1026.6|1025.8|1026.6|1025.6|1026.6|1025.8|1026.6|1025.6|116
1625560310000|2021-07-06 08:31:50|1026.8|1025.8|1026|1025.2|1026.8|1025.8|1026|1025.2|1817
1625560320000|2021-07-06 08:32:00|1026.2|1025.4|1026.4|1025.4|1026.4|1025.4|1026.2|1025.4|0
1625560330000|2021-07-06 08:32:10|1026.2||1026.2||1026.2||1026.2||0
1625560340000|2021-07-06 08:32:20|1026|1025.2|1026|1025.2|1026|1025.2|1026|1025.2|0
1625560390000|2021-07-06 08:33:10||1025.4||1025.4||1025.4||1025.4|0
1625560430000|2021-07-06 08:33:50|1026.4|1025.6|1026.2|1025.8|1026.6|1025.8|1026.2|1025.6|131
1625560440000|2021-07-06 08:34:00|1026.6|1026|1026.8|1026.2|1026.8|1026.2|1026.6|1026|1000
1625560450000|2021-07-06 08:34:10|1026.6||1026.8||1026.8||1026.6||0
1625560480000|2021-07-06 08:34:40|1026.6||1026.8||1026.8||1026.6||0
1625560490000|2021-07-06 08:34:50|1026.6|1026.8|1027.2|1026.8|1027.4|1026.8|1026.6|1026.8|2383
1625560500000|2021-07-06 08:35:00|1027.4||1027.4||1027.4||1027.2||247
1625560510000|2021-07-06 08:35:10|1027.2|1026.6|1027|1026|1027.2|1026.6|1026.6|1025.8|602
1625560520000|2021-07-06 08:35:20|1026.8|1025.8|1026|1025.4|1026.8|1026.2|1025.8|1025.2|407
1625560540000|2021-07-06 08:35:40|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|489
1625560570000|2021-07-06 08:36:10|1026|1025.4|1025.8|1025.4|1026.2|1025.6|1025.8|1025.4|223
1625560600000|2021-07-06 08:36:40|1026.2|1025.6|1026.4|1025.8|1026.4|1025.8|1026.2|1025.6|11
1625560610000|2021-07-06 08:36:50|1026.2|1025.6|1025.8|1025.2|1026.2|1025.6|1025.8|1025.2|145
1625560620000|2021-07-06 08:37:00|1026|1025.4|1026|1025.4|1026.4|1025.4|1026|1025.4|0
1625560660000|2021-07-06 08:37:40|1026.2|1025.6|1026.4|1026|1026.4|1026|1026|1025.6|0
1625560680000|2021-07-06 08:38:00|1026.2|1025.8|1026|1025.2|1026.4|1025.8|1026|1025.2|598
1625560700000|2021-07-06 08:38:20||1025.4||1025.4||1025.4||1025.4|0
1625560730000|2021-07-06 08:38:50|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|1025.8|1025.2|0
1625560740000|2021-07-06 08:39:00|1026|1025.4|1026.2|1025.4|1026.4|1025.4|1026|1025.4|400
1625560750000|2021-07-06 08:39:10||1025.6||1025.6||1025.6||1025.6|0
1625560770000|2021-07-06 08:39:30|1026.4||1026.4||1026.4||1026.4||0
1625560780000|2021-07-06 08:39:40||1025.8||1025.8||1025.8||1025.8|0
1625560800000|2021-07-06 08:40:00|1026.2||1026.2||1026.2||1026.2||150
1625560810000|2021-07-06 08:40:10|1026.4||1026.4||1026.4||1026.4||0
1625560820000|2021-07-06 08:40:20|1026.6|1026|1028|1027.2|1028|1027.2|1026.6|1026|1460
1625560830000|2021-07-06 08:40:30||1027.4||1027.4||1027.4||1027.4|0
1625560840000|2021-07-06 08:40:40|1027.8||1028||1028||1027.8||0
1625560850000|2021-07-06 08:40:50||1027.6||1027.6||1027.6||1027.6|0
1625560880000|2021-07-06 08:41:20|1027.8|1028|1028.4|1027.8|1028.4|1028|1027.8|1027.6|2560
1625560900000|2021-07-06 08:41:40|1028.6|1028|1029|1028.4|1029|1028.6|1028.6|1028|4158
1625560910000|2021-07-06 08:41:50|1028.8|1028.6|1028.4|1027.8|1028.8|1028.6|1028.4|1027.8|1322
1625560920000|2021-07-06 08:42:00|1028.2||1028.4||1028.4||1028.2||0
1625560930000|2021-07-06 08:42:10|1028.2||1028.4||1028.4||1028.2||244
1625560940000|2021-07-06 08:42:20|1028.2||1028.2||1028.4||1028||0
1625560950000|2021-07-06 08:42:30|1028||1028||1028||1028||0
1625560960000|2021-07-06 08:42:40|1028.2|1028|1028.4|1027.8|1028.4|1028|1028|1027.8|600
1625560970000|2021-07-06 08:42:50|1028.2|1028|1028.4|1027.8|1028.4|1028|1028.2|1027.8|200
1625561020000|2021-07-06 08:43:40||1028||1028||1028||1028|0
1625561050000|2021-07-06 08:44:10|1028.2|1027.8|1028.4|1027.8|1028.4|1028|1028.2|1027.6|800
1625561070000|2021-07-06 08:44:30|1028.6|1028|1029.2|1029|1029.6|1029|1028.6|1028|10703
1625561080000|2021-07-06 08:44:40|1029.4|1029.2|1030|1029.6|1030|1029.6|1029.4|1029.2|1492
1625561090000|2021-07-06 08:44:50|1029.8|1029.8|1029.8|1028.8|1029.8|1029.8|1029.6|1028.8|491
1625561100000|2021-07-06 08:45:00|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|0
1625561110000|2021-07-06 08:45:10|1029.4|1028.8|1029|1028.2|1029.4|1028.8|1029|1028.2|709
1625561120000|2021-07-06 08:45:20|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|0
1625561130000|2021-07-06 08:45:30|1029||1029||1029||1029||0
1625561140000|2021-07-06 08:45:40||1028.6||1028.6||1028.6||1028.6|0
1625561150000|2021-07-06 08:45:50|1029.2|1028.8|1029.6|1028.8|1029.6|1028.8|1029.2|1028.6|194
1625561160000|2021-07-06 08:46:00|1029.4||1029.4||1029.4||1029.4||0
1625561170000|2021-07-06 08:46:10|1029.2|1028.4|1029.2|1028.6|1029.2|1028.8|1029|1028.4|316
1625561190000|2021-07-06 08:46:30|1029|1028|1028.4|1027.6|1029|1028.2|1028|1027.4|11702
1625561200000|2021-07-06 08:46:40|1028.6|1028|1028.8|1028.2|1029.2|1028.6|1028.4|1028|2449
1625561240000|2021-07-06 08:47:20|1029|1028.4|1029.2|1028.4|1029.2|1028.4|1029|1028.4|0
1625561250000|2021-07-06 08:47:30|1029||1029.2||1029.2||1029||0
1625561290000|2021-07-06 08:48:10|1029||1029||1029.2||1029||0
1625561300000|2021-07-06 08:48:20|||||||||8
1625561310000|2021-07-06 08:48:30|1029.2|1028.6|1029.4|1028.8|1029.4|1028.8|1029.2|1028.6|0
1625561340000|2021-07-06 08:49:00|1029.6|1029|1029.6|1029|1030|1029.6|1029.6|1029|2550
1625561350000|2021-07-06 08:49:10|1029.8||1029.8||1029.8||1029.8||0
1625561360000|2021-07-06 08:49:20|1030|1029.2|1029.6|1029.2|1030|1029.8|1029.6|1029|8456
1625561370000|2021-07-06 08:49:30|||||||||62
1625561380000|2021-07-06 08:49:40|1029.4|1029|1029.6|1029|1029.6|1029|1029.4|1029|800
1625561400000|2021-07-06 08:50:00|1029.4|1028.8|1029|1028.4|1029.4|1028.8|1029|1028.2|2855
1625561410000|2021-07-06 08:50:10|1029.2|1028.6|1029.4|1028.8|1029.4|1028.8|1029|1028.6|405
1625561430000|2021-07-06 08:50:30|1029.6|1029|1029.8|1029.2|1029.8|1029.2|1029.4|1028.8|609
1625561440000|2021-07-06 08:50:40|1029.6|1029|1029.4|1028.8|1029.6|1029.4|1029.2|1028.8|3403
1625561450000|2021-07-06 08:50:50|1029.6|1029|1029.8|1029.4|1029.8|1029.4|1029.6|1029|286
1625561460000|2021-07-06 08:51:00|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.4|806
1625561490000|2021-07-06 08:51:30|1029.8|1029.4|1029.6|1029|1029.8|1029.4|1029.4|1029|765
1625561510000|2021-07-06 08:51:50|1029.4|1028.8|1029.4|1028.4|1029.4|1028.8|1029.4|1028.4|0
1625561520000|2021-07-06 08:52:00||1028.6||1028.6||1028.6||1028.6|0
1625561530000|2021-07-06 08:52:10|1029.2||1029.2||1029.2||1029.2||72
1625561560000|2021-07-06 08:52:40|1029||1029||1029||1029||3
1625561600000|2021-07-06 08:53:20|1028.8|1028.4|1028.4|1028|1028.8|1028.4|1028.4|1028|913
1625561620000|2021-07-06 08:53:40|1028.2|1027.8|1027.4|1027|1028.2|1027.8|1027.4|1027|3032
1625561630000|2021-07-06 08:53:50|1027.6|1027.2|1027.2|1027|1027.6|1027.2|1027.2|1027|381
1625561640000|2021-07-06 08:54:00|1027|1026.6|1027|1026.2|1027|1026.6|1027|1026.2|515
1625561650000|2021-07-06 08:54:10|1026.8|1026.4|1026.8|1026|1026.8|1026.4|1026.8|1026|0
1625561660000|2021-07-06 08:54:20|1026.6||1026.6||1026.6||1026.6||0
1625561690000|2021-07-06 08:54:50|1026.4|1025.6|1026|1025.4|1026.4|1025.6|1026|1025.4|677
1625561700000|2021-07-06 08:55:00||1025.2||1025.4||1025.4||1025.2|0
1625561710000|2021-07-06 08:55:10|1026.2|1025.6|1026.4|1025.8|1026.4|1025.8|1026.2|1025.6|682
1625561720000|2021-07-06 08:55:20|1026.6|1026|1026.6|1026|1026.6|1026|1026.6|1026|0
1625561730000|2021-07-06 08:55:30|1026.8|1026.2|1027|1026.4|1027.2|1026.4|1026.6|1026.2|1111
1625561740000|2021-07-06 08:55:40|||||||||63
1625561760000|2021-07-06 08:56:00|1027.2||1027.2||1027.2||1027.2||0
1625561770000|2021-07-06 08:56:10|1027||1026.8||1027||1026.8||0
1625561790000|2021-07-06 08:56:30|1026.6|1026.2|1026.2|1025.4|1026.6|1026.2|1026.2|1025.4|178
1625561810000|2021-07-06 08:56:50||1025.2||1025.2||1025.2||1025.2|0
1625561840000|2021-07-06 08:57:20||1025.4||1025.4||1025.4||1025.4|0
1625561920000|2021-07-06 08:58:40|1026|1025.2|1026|1025.2|1026|1025.2|1026|1025.2|0
1625561930000|2021-07-06 08:58:50|1025.8|1025|1025.4|1024.8|1025.8|1025|1025.4|1024.8|8901
1625561940000|2021-07-06 08:59:00|1025.2|1025|1025.4|1025|1025.4|1025|1025.2|1024.8|448
1625561950000|2021-07-06 08:59:10|1025.6|1025.2|1026|1025.2|1026|1025.2|1025.4|1025.2|317
1625561970000|2021-07-06 08:59:30|1025.8|1025|1025.8|1025.2|1025.8|1025.2|1025.6|1025|1611
1625562010000|2021-07-06 09:00:10|1025.6||1025.6||1025.6||1025.6||0
1625562020000|2021-07-06 09:00:20|1025|1024.8|1025.6|1025.2|1025.6|1025.2|1025|1024.8|1174
1625562030000|2021-07-06 09:00:30|1026|1025.4|1026.8|1026|1027|1026|1026|1025.4|610
1625562060000|2021-07-06 09:01:00|1027|1026.2|1027|1026.2|1027.2|1026.2|1026.8|1026.2|2500
1625562080000|2021-07-06 09:01:20|1026.8||1026.8||1026.8||1026.8||0
1625562090000|2021-07-06 09:01:30|1027||1026.6||1027||1026.6||0
1625562100000|2021-07-06 09:01:40|1026.8|1026.4|1027.4|1026.8|1027.4|1026.8|1026.8|1026.4|688
1625562110000|2021-07-06 09:01:50|1027.2|1026.6|1027|1026.2|1027.2|1027|1027|1026.2|436
1625562120000|2021-07-06 09:02:00||1026||1026||1026||1026|0
1625562130000|2021-07-06 09:02:10||1026.2||1026.2||1026.2||1026.2|0
1625562150000|2021-07-06 09:02:30|1027.2|1026.4|1027.4|1026.8|1027.4|1026.8|1027.2|1026.4|179
1625562220000|2021-07-06 09:03:40|1027.2|1026.6|1026.6|1025.8|1027.2|1026.6|1026.6|1025.8|362
1625562230000|2021-07-06 09:03:50|1026.4|1025.6|1026.2|1025.4|1026.4|1025.6|1026.2|1025.4|194
1625562300000|2021-07-06 09:05:00|1026|1025.2|1025.4|1024.8|1026|1025.2|1025.2|1024.8|680
1625562310000|2021-07-06 09:05:10|1025.2||1025.2||1025.2||1025.2||0
1625562320000|2021-07-06 09:05:20|1025.4|1025|1026.2|1025.4|1026.2|1025.4|1025.4|1025|994
1625562330000|2021-07-06 09:05:30|1026.4|1025.6|1027|1026.4|1027.2|1026.6|1026.4|1025.6|895
1625562340000|2021-07-06 09:05:40|1026.8||1026.8||1026.8||1026.8||0
1625562350000|2021-07-06 09:05:50|1027||1027||1027||1027||0
1625562380000|2021-07-06 09:06:20||1026.6||1026.6||1026.6||1026.6|0
1625562390000|2021-07-06 09:06:30|1027.2|1026.8|1027.2|1026.6|1027.4|1027|1027|1026.6|1335
1625562420000|2021-07-06 09:07:00|1027.4|1026.8|1027.2|1026.6|1027.4|1027|1027|1026.6|1707
1625562490000|2021-07-06 09:08:10|1027.4|1026.8|1027.8|1027.2|1028|1027.4|1027.4|1026.8|1480
1625562530000|2021-07-06 09:08:50|1027.6|1027|1027|1026.4|1027.6|1027.2|1027|1026.4|2373
1625562540000|2021-07-06 09:09:00|1027.2||1027.2||1027.2||1027.2||0
1625562550000|2021-07-06 09:09:10|1026.4|1026.2|1026.4|1025.6|1026.4|1026.2|1026.4|1025.6|382
1625562560000|2021-07-06 09:09:20||1026||1026||1026||1026|0
1625562580000|2021-07-06 09:09:40||1025.8||1025.8||1025.8||1025.8|0
1625562590000|2021-07-06 09:09:50|1026.2|1025.6|1026.2|1025.2|1026.2|1025.6|1026.2|1025.2|0
1625562620000|2021-07-06 09:10:20|1026|1025|1025|1024.8|1026|1025|1025|1024.8|2219
1625562630000|2021-07-06 09:10:30|1024.8|1024.6|1025|1024.6|1025|1024.6|1024.8|1024.6|1354
1625562640000|2021-07-06 09:10:40|1024.8|1024.4|1024.8|1024.2|1024.8|1024.4|1024.8|1024.2|776
1625562660000|2021-07-06 09:11:00|1024.6|1024|1024.6|1024|1024.6|1024|1024.6|1024|0
1625562680000|2021-07-06 09:11:20|1024.4||1024.4||1024.4||1024.4||0
1625562690000|2021-07-06 09:11:30|||||||||3
1625562710000|2021-07-06 09:11:50|1024.2|1023.8|1024.2|1023.6|1024.4|1023.8|1024.2|1023.4|11088
1625562720000|2021-07-06 09:12:00|1024|1023.4|1023.4|1023|1024|1023.4|1023.4|1023|1665
1625562730000|2021-07-06 09:12:10|1023.6|1023.4|1023.8|1023.4|1024|1023.6|1023.6|1023.4|1916
1625562740000|2021-07-06 09:12:20|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.6|200
1625562750000|2021-07-06 09:12:30|1023.8|1023.4|1023.4|1022.8|1023.8|1023.4|1023.2|1022.6|4295
1625562760000|2021-07-06 09:12:40|1023.2|1022.6|1023|1022.2|1023.2|1022.6|1022.8|1022.2|873
1625562770000|2021-07-06 09:12:50|1022.8||1022.8||1022.8||1022.8||0
1625562780000|2021-07-06 09:13:00|1022.6|1022|1022.2|1021.4|1022.6|1022|1022.2|1021.4|8264
1625562790000|2021-07-06 09:13:10|1022|1021.2|1022|1021.4|1022|1021.4|1022|1021.2|0
1625562800000|2021-07-06 09:13:20|1022.2|1021.6|1022.4|1021.4|1022.6|1021.8|1022.2|1021.4|1422
1625562840000|2021-07-06 09:14:00|1022.2||1022||1022.2||1022||0
1625562860000|2021-07-06 09:14:20|1021.8||1021.8||1022||1021.8||0
1625562880000|2021-07-06 09:14:40|1021.6|1021.2|1021.2|1020.6|1021.6|1021.2|1021.2|1020.2|988
1625562890000|2021-07-06 09:14:50|1021.4||1021.4||1021.4||1021.4||0
1625562900000|2021-07-06 09:15:00|1021.2||1021.2||1021.2||1021.2||700
1625562910000|2021-07-06 09:15:10|1021|1020.4|1021.4|1020.6|1021.4|1020.8|1021|1020.2|922
1625562920000|2021-07-06 09:15:20||1020.8||1020.8||1020.8||1020.8|0
1625562930000|2021-07-06 09:15:30|1021.2|1021|1021.2|1020.6|1021.2|1021|1021|1020.6|646
1625562950000|2021-07-06 09:15:50|1021.4|1020.8|1021.6|1021.2|1021.8|1021.2|1021.4|1020.8|642
1625562960000|2021-07-06 09:16:00|1021.4|1021|1021.2|1020.8|1021.4|1021|1021.2|1020.8|548
1625562970000|2021-07-06 09:16:10|1021|1020.6|1020.8|1020.2|1021.2|1020.6|1020.8|1020|313
1625562980000|2021-07-06 09:16:20|1021|1020.4|1021.4|1020.6|1021.4|1020.8|1021|1020.4|717
1625562990000|2021-07-06 09:16:30|1021.2||1021.2||1021.2||1021.2||0
1625563040000|2021-07-06 09:17:20|1021.4|1020.8|1022|1021.2|1022|1021.2|1021.2|1020.8|1526
1625563050000|2021-07-06 09:17:30|1021.8|1020.8|1021.2|1020.6|1021.8|1021|1021|1020.4|3002
1625563060000|2021-07-06 09:17:40|1021|1020.4|1021.2|1020.6|1021.2|1020.6|1021|1020.2|0
1625563080000|2021-07-06 09:18:00|1021|1020.4|1020.6|1020|1021|1020.4|1020.6|1020|382
1625563120000|2021-07-06 09:18:40|1020.8|1020.2|1021.2|1020.8|1021.2|1020.8|1020.8|1020.2|182
1625563130000|2021-07-06 09:18:50|1021.4|1021|1021.4|1020.8|1021.6|1021|1021.2|1020.8|1541
1625563140000|2021-07-06 09:19:00|||||||||690
1625563160000|2021-07-06 09:19:20|1021.2|1020.6|1021|1020.4|1021.2|1020.6|1021|1020.4|760
1625563170000|2021-07-06 09:19:30|1021.2|1021|1021.4|1020.6|1021.4|1021|1021|1020.4|4568
1625563180000|2021-07-06 09:19:40|1021.2|1020.4|1020.8|1020.2|1021.2|1020.4|1020.8|1020.2|0
1625563210000|2021-07-06 09:20:10|1020.6|1020|1020.2|1019.6|1020.6|1020|1020|1019|1459
1625563220000|2021-07-06 09:20:20||1019.8||1019.8||1019.8||1019.8|0
1625563230000|2021-07-06 09:20:30|1020|1019.6|1021.2|1020.6|1021.2|1020.6|1020|1019.6|2017
1625563250000|2021-07-06 09:20:50|1021||1021||1021||1021||0
1625563260000|2021-07-06 09:21:00|1020.8|1020.4|1020.2|1019.6|1020.8|1020.4|1020.2|1019.6|1481
1625563270000|2021-07-06 09:21:10|1020|1019.4|1020|1019.4|1020|1019.4|1020|1019.4|0
1625563290000|2021-07-06 09:21:30|1019.8|1019.2|1019.6|1018.6|1019.8|1019.2|1019.6|1018.6|341
1625563300000|2021-07-06 09:21:40|1019.4|1018.4|1018.4|1018|1019.4|1018.4|1018.4|1017.8|1492
1625563310000|2021-07-06 09:21:50|1018.6|1018.4|1018.2|1017.6|1018.8|1018.4|1018.2|1017.6|5266
1625563320000|2021-07-06 09:22:00|1018|1017.2|1017.6|1017.2|1018|1017.2|1017.6|1017|1484
1625563330000|2021-07-06 09:22:10|1017.8|1017.4|1018|1017.2|1018|1017.6|1017.6|1017.2|771
1625563340000|2021-07-06 09:22:20|1018.2|1018|1018.2|1017.8|1018.8|1018.2|1018|1017.2|10093
1625563350000|2021-07-06 09:22:30|1018.4|1018|1017.8|1017.2|1018.4|1018|1017.8|1017|3469
1625563360000|2021-07-06 09:22:40|||||||||54
1625563370000|2021-07-06 09:22:50|1017.6||1017.6||1017.6||1017.6||0
1625563380000|2021-07-06 09:23:00|1017.4|1017|1017.4|1016.8|1017.4|1017|1016.8|1016.4|6163
1625563390000|2021-07-06 09:23:10|1017.6|1017|1017.8|1017.2|1017.8|1017.2|1017.6|1017|862
1625563400000|2021-07-06 09:23:20|1018|1017.4|1018.2|1017.8|1018.4|1017.8|1017.8|1017.4|1790
1625563410000|2021-07-06 09:23:30|1018|1017.6|1017.6|1017|1018|1017.6|1017.6|1017|1329
1625563450000|2021-07-06 09:24:10|1017.8|1017.2|1020.4|1020|1020.8|1020.2|1017.8|1017.2|17842
1625563460000|2021-07-06 09:24:20|1020.6|1020.2|1021.2|1020.8|1021.8|1020.8|1020.6|1020.2|6235
1625563470000|2021-07-06 09:24:30|1021.6|1020.6|1021.6|1021.2|1021.6|1021.2|1021.6|1020.6|371
1625563480000|2021-07-06 09:24:40|1021.4|1020.8|1021.2|1020.4|1021.4|1021|1021.2|1020.4|3250
1625563490000|2021-07-06 09:24:50|1021.4|1020.6|1020.6|1020.4|1021.4|1020.8|1020.4|1020|682
1625563500000|2021-07-06 09:25:00|1020.8|1020|1020.8|1020|1020.8|1020|1020.4|1020|458
1625563510000|2021-07-06 09:25:10|1020.6||1020.8||1020.8||1020.6||0
1625563520000|2021-07-06 09:25:20|1020.6||1020.6||1020.6||1020.6||0
1625563530000|2021-07-06 09:25:30|1020.4|1020.2|1020|1019.6|1020.4|1020.2|1020|1019.2|1034
1625563540000|2021-07-06 09:25:40|1020.2||1020.2||1020.2||1020.2||0
1625563550000|2021-07-06 09:25:50|1020|1019.4|1020|1019.2|1020|1019.4|1019.8|1019|372
1625563560000|2021-07-06 09:26:00|1019.8||1019.8||1019.8||1019.8||0
1625563570000|2021-07-06 09:26:10|1019.6|1019|1019.4|1018.6|1019.6|1019|1019.4|1018.4|258
1625563580000|2021-07-06 09:26:20|1019.6|1018.8|1019.8|1019.2|1019.8|1019.2|1019.6|1018.8|0
1625563590000|2021-07-06 09:26:30|1019.6|1019|1019.6|1018.2|1019.6|1019|1019.4|1018.2|198
1625563620000|2021-07-06 09:27:00||1018.4||1018.4||1018.4||1018.4|0
1625563630000|2021-07-06 09:27:10|1020.4|1020.2|1020.6|1019.6|1020.8|1020.2|1019.6|1018.6|53208
1625563640000|2021-07-06 09:27:20|1020.8|1019.8|1021.4|1020.8|1021.4|1021|1020.6|1019.6|11106
1625563650000|2021-07-06 09:27:30|1021.2|1021|1021.4|1020.8|1021.4|1021|1021.2|1020.8|457
1625563660000|2021-07-06 09:27:40|1021.2||1021.2||1021.4||1021.2||0
1625563700000|2021-07-06 09:28:20|1021|1020.6|1020.8|1020.2|1021|1020.6|1020.8|1020|1475
1625563710000|2021-07-06 09:28:30|1021|1020.4|1020.4|1019.6|1021.4|1020.6|1020.4|1019.6|1994
1625563720000|2021-07-06 09:28:40|1020.6|1019.8|1020.8|1020|1020.8|1020|1020.6|1019.8|0
1625563730000|2021-07-06 09:28:50|1020.6|1019.8|1020.2|1019.2|1020.6|1019.8|1020.2|1019.2|345
1625563750000|2021-07-06 09:29:10|1020.4|1019|1020.2|1019.4|1020.4|1020.2|1020.2|1019|2973
1625563760000|2021-07-06 09:29:20||1019.2||1019.4||1019.4||1019.2|0
1625563810000|2021-07-06 09:30:10|1020|1019|1019|1018|1020|1019|1019|1018|1584
1625563820000|2021-07-06 09:30:20||1018.2||1018.2||1018.2||1018.2|0
1625563830000|2021-07-06 09:30:30|1018.8|1018|1018.6|1018|1018.8|1018|1018.6|1018|426
1625563840000|2021-07-06 09:30:40|1018.4|1017.6|1018|1017.2|1018.4|1017.6|1018|1017|960
1625563850000|2021-07-06 09:30:50||1017||1017||1017||1017|0
1625563860000|2021-07-06 09:31:00||1017.2||1017.2||1017.2||1017.2|0
1625563890000|2021-07-06 09:31:30||1017||1017.2||1017.2||1016.8|1334
1625563920000|2021-07-06 09:32:00||1017.4||1017.4||1017.4||1017.4|31
1625563930000|2021-07-06 09:32:10|1018.2|1017.6|1018.6|1018|1018.6|1018|1018.2|1017.6|1464
1625563940000|2021-07-06 09:32:20|1018.4|1017.8|1017.8|1017|1018.4|1017.8|1017.6|1016.8|1840
1625563960000|2021-07-06 09:32:40|1017.6|1017.2|1017.8|1017.2|1017.8|1017.2|1017.6|1017.2|0
1625563970000|2021-07-06 09:32:50|1017.6|1016.8|1017.4|1016.4|1017.6|1016.8|1017.4|1016.4|418
1625563980000|2021-07-06 09:33:00||1016.6||1016.6||1016.6||1016.6|0
1625563990000|2021-07-06 09:33:10|1017.2||1017.2||1017.2||1017||95
1625564000000|2021-07-06 09:33:20|1017||1017.2||1017.2||1017||0
1625564010000|2021-07-06 09:33:30|||||||||44
1625564020000|2021-07-06 09:33:40|1017||1017||1017||1017||0
1625564030000|2021-07-06 09:33:50|1016.8|1016.4|1017.2|1016.4|1017.2|1016.4|1016.8|1016.4|147
1625564040000|2021-07-06 09:34:00|1017.4|1016.6|1017.4|1016.6|1017.4|1016.6|1017.4|1016.6|0
1625564050000|2021-07-06 09:34:10|1017.2|1017|1017.2|1017|1017.2|1017|1017.2|1017|6740
1625564060000|2021-07-06 09:34:20|1017|1016.6|1016.4|1016.2|1017.2|1016.6|1016.4|1016.2|3749
1625564070000|2021-07-06 09:34:30|1016.6|1016|1016.2|1015.6|1016.6|1016|1016|1015.2|2384
1625564080000|2021-07-06 09:34:40|1016|1015.4|1016.2|1015.4|1016.2|1015.4|1015.8|1015|1168
1625564090000|2021-07-06 09:34:50|1016||1016.2||1016.2||1016||19
1625564110000|2021-07-06 09:35:10|1016|1015.2|1015.8|1015|1016|1015.2|1015.8|1015|293
1625564120000|2021-07-06 09:35:20|1015.6||1015.6||1015.6||1015.6||0
1625564130000|2021-07-06 09:35:30|1015.4||1015.4||1015.6||1015.2||0
1625564140000|2021-07-06 09:35:40|1015.2|1014.6|1015.2|1014.6|1015.4|1014.6|1014.4|1013.8|14171
1625564150000|2021-07-06 09:35:50|1015.4|1014.8|1015.2|1014.4|1015.6|1015.2|1015|1014.2|3119
1625564160000|2021-07-06 09:36:00||1014.6||1014.6||1014.6||1014.6|0
1625564180000|2021-07-06 09:36:20|||||||||499
1625564190000|2021-07-06 09:36:30|1015||1015||1015||1015||0
1625564200000|2021-07-06 09:36:40|1014.8|1014.2|1014.6|1014.2|1014.8|1014.2|1014.6|1014.2|341
1625564210000|2021-07-06 09:36:50|1014.8|1013.8|1014.6|1013.8|1014.8|1014|1014.4|1013.8|61
1625564220000|2021-07-06 09:37:00|1014.8|1014.2|1014.6|1013.8|1014.8|1014.2|1014.6|1013.8|303
1625564240000|2021-07-06 09:37:20|1014.4|1013.6|1013.6|1013|1014.4|1013.6|1013.4|1013|1371
1625564250000|2021-07-06 09:37:30|1013.4|1013.2|1013.6|1013|1013.6|1013.2|1013.4|1013|356
1625564260000|2021-07-06 09:37:40|1013.4|1012.8|1013|1012.6|1013.6|1013|1012.6|1012.4|9546
1625564270000|2021-07-06 09:37:50|1012.8|1012.4|1012.8|1012.4|1012.8|1012.4|1012.8|1012.4|966
1625564300000|2021-07-06 09:38:20|1013|1012.6|1013.2|1012.6|1013.2|1012.8|1013|1012.6|1956
1625564310000|2021-07-06 09:38:30|1013.4|1012.8|1013.6|1013|1013.6|1013|1013.4|1012.8|1091
1625564320000|2021-07-06 09:38:40|||||||||100
1625564330000|2021-07-06 09:38:50|1013.8|1013.2|1014|1013.6|1014.6|1014.2|1013.8|1013.2|12242
1625564340000|2021-07-06 09:39:00|1014.2|1013.8|1015.2|1014.6|1015.4|1014.8|1014.2|1013.6|1230
1625564350000|2021-07-06 09:39:10|1015.4|1014.8|1015.6|1015|1015.8|1015|1015.4|1014.8|0
1625564360000|2021-07-06 09:39:20|1015.4|1014.4|1014.8|1014.2|1015.4|1014.6|1014.8|1014.2|3588
1625564380000|2021-07-06 09:39:40|1015|1014.4|1015.4|1015|1015.4|1015|1015|1014.4|815
1625564390000|2021-07-06 09:39:50|||||||||19
1625564410000|2021-07-06 09:40:10|1015.2|1014.8|1015|1014.4|1015.2|1014.8|1014.8|1014.4|1595
1625564420000|2021-07-06 09:40:20|1015.6|1014.6|1016|1015.4|1016.2|1015.4|1015.4|1014.6|5748
1625564430000|2021-07-06 09:40:30|1016.2|1015.6|1016.6|1016|1016.8|1016|1016.2|1015.6|0
1625564450000|2021-07-06 09:40:50|1016.8|1016.2|1017.2|1016.4|1017.2|1016.4|1016.8|1016.2|0
1625564460000|2021-07-06 09:41:00||1016.6||1016.6||1016.6||1016.6|0
1625564470000|2021-07-06 09:41:10|1017.4|1016.8|1017.8|1017.2|1018|1017.2|1017.4|1016.8|877
1625564480000|2021-07-06 09:41:20|1017.6|1017|1017.2|1016.6|1017.6|1017|1017.2|1016.6|950
1625564490000|2021-07-06 09:41:30|1017.4|1016.8|1017.4|1017|1017.4|1017|1017.4|1016.8|0
1625564500000|2021-07-06 09:41:40|1017.6|1017.2|1017.8|1017.4|1017.8|1017.4|1017.6|1017.2|1008
1625564520000|2021-07-06 09:42:00|1018|1017.6|1018.4|1017.6|1018.4|1017.6|1018|1017.6|0
1625564580000|2021-07-06 09:43:00|1018.6|1017.8|1017.8|1017|1019|1018.2|1017.6|1016.8|3724
1625564590000|2021-07-06 09:43:10|1017.6|1017.2|1017.2|1016.2|1017.6|1017.2|1017.2|1016.2|330
1625564600000|2021-07-06 09:43:20|1017|1016|1016.6|1015.8|1017|1016|1016.6|1015.8|0
1625564610000|2021-07-06 09:43:30|1016.4|1015.6|1016.4|1015.6|1016.4|1015.6|1016.4|1015.6|3
1625564640000|2021-07-06 09:44:00|1016.2|1015.4|1015.2|1014.2|1016.2|1015.4|1015.2|1014.2|219
1625564650000|2021-07-06 09:44:10|1015|1014|1015.6|1015.2|1015.6|1015.2|1014.8|1014|2400
1625564660000|2021-07-06 09:44:20|1015.8|1015.4|1015.8|1015.2|1015.8|1015.6|1015.8|1015.2|654
1625564670000|2021-07-06 09:44:30|1016.2|1015.4|1016.4|1015.8|1016.4|1016.2|1016.2|1015.4|1935
1625564680000|2021-07-06 09:44:40|||||||||98
1625564700000|2021-07-06 09:45:00|1016.2|1015.6|1015.8|1015|1016.2|1015.6|1015.8|1015|902
1625564720000|2021-07-06 09:45:20|1015.6||1015.6||1015.6||1015.6||0
1625564730000|2021-07-06 09:45:30|||||||||20
1625564760000|2021-07-06 09:46:00|1015.8|1015.2|1016.2|1015.6|1016.4|1015.6|1015.8|1015.2|1179
1625564770000|2021-07-06 09:46:10|1016|1015.4|1015.6|1015|1016|1015.4|1015.6|1015|748
1625564800000|2021-07-06 09:46:40|1015.4||1015.2||1015.4||1015.2||700
1625564810000|2021-07-06 09:46:50|1015.4||1015.4||1015.4||1015.4||0
1625564830000|2021-07-06 09:47:10|1015.2|1014.8|1015.2|1014.6|1015.2|1014.8|1015.2|1014.6|126
1625564840000|2021-07-06 09:47:20|1015|1014.8|1015|1014.2|1015|1014.8|1015|1014.2|0
1625564850000|2021-07-06 09:47:30|1014.8||1014.8||1014.8||1014.8||0
1625564860000|2021-07-06 09:47:40||1014.4||1014.4||1014.4||1014.4|0
1625564870000|2021-07-06 09:47:50||1014.2||1014.2||1014.2||1014.2|0
1625564880000|2021-07-06 09:48:00|1015|1014.4|1015|1014.8|1015.4|1015|1015|1014.4|1401
1625564890000|2021-07-06 09:48:10|1015.2|1014.6|1015.8|1015.4|1016|1015.4|1015.2|1014.6|2417
1625564900000|2021-07-06 09:48:20|1015.6|1015.2|1014.8|1014.4|1015.6|1015.4|1014.6|1014|1799
1625564910000|2021-07-06 09:48:30|1015|1014.6|1015.4|1014.6|1015.4|1014.6|1015|1014.6|614
1625564920000|2021-07-06 09:48:40|1015.2|1014.2|1014.8|1014|1015.2|1014.2|1014.8|1013.8|635
1625564930000|2021-07-06 09:48:50|1014.6|1013.8|1014.6|1013.8|1015|1014.4|1014.2|1013.6|3277
1625564950000|2021-07-06 09:49:10|1014.4|1013.6|1014.4|1013.8|1014.4|1013.8|1013.8|1013.2|1695
1625564960000|2021-07-06 09:49:20|1014.6|1014|1014.4|1014|1014.6|1014|1014.2|1013.6|801
1625564980000|2021-07-06 09:49:40|1014.2|1013.8|1014|1013.6|1014.4|1014|1014|1013.4|2557
1625565000000|2021-07-06 09:50:00|1013.8||1013.8||1014||1013.8||335
1625565010000|2021-07-06 09:50:10||1013.2||1013.2||1013.2||1013.2|0
1625565030000|2021-07-06 09:50:30||1013.4||1013.6||1013.6||1013.4|0
1625565040000|2021-07-06 09:50:40|1014|1013.8|1014.4|1013.8|1014.4|1014|1014|1013.8|1104
1625565050000|2021-07-06 09:50:50||1014||1014||1014||1014|0
1625565060000|2021-07-06 09:51:00|1014.6|1014.2|1014.8|1013.8|1015.2|1014.4|1014.4|1013.6|1844
1625565070000|2021-07-06 09:51:10||1014||1014.2||1014.2||1014|0
1625565120000|2021-07-06 09:52:00|1014.6|1014|1014.4|1013.6|1014.6|1014|1014.4|1013.6|133
1625565130000|2021-07-06 09:52:10|1014.6|1013.8|1015.4|1014.8|1015.4|1014.8|1014.6|1013.8|1702
1625565140000|2021-07-06 09:52:20|1015.6|1015|1016|1015.2|1016|1015.2|1015.6|1015|0
1625565150000|2021-07-06 09:52:30|1015.8||1015.8||1015.8||1015.8||0
1625565160000|2021-07-06 09:52:40|1016||1016||1016||1016||0
1625565180000|2021-07-06 09:53:00|1016.2|1015.4|1016.2|1015.4|1016.2|1015.4|1016.2|1015.4|0
1625565190000|2021-07-06 09:53:10|1016.4|1015.6|1016.6|1016|1016.6|1016|1016.4|1015.6|0
1625565210000|2021-07-06 09:53:30|1016.4|1015.8|1016|1015.2|1016.4|1015.8|1016|1015.2|1558
1625565220000|2021-07-06 09:53:40|1016.2|1015.4|1016.6|1015.8|1016.6|1015.8|1016.2|1015.4|171
1625565230000|2021-07-06 09:53:50||1016||1016||1016||1016|0
1625565240000|2021-07-06 09:54:00||1016.2||1016.2||1016.2||1016.2|0
1625565250000|2021-07-06 09:54:10|1016.4|1016|1016.4|1015.6|1016.4|1016|1016.2|1015.6|383
1625565260000|2021-07-06 09:54:20||1015.8||1015.8||1015.8||1015.8|0
1625565270000|2021-07-06 09:54:30|1016.2|1015.4|1016|1015.2|1016.2|1015.8|1015.8|1015.2|240
1625565280000|2021-07-06 09:54:40||1015||1015||1015||1015|0
1625565300000|2021-07-06 09:55:00|1015.8|1015.2|1015.2|1014.4|1015.8|1015.2|1015|1014.2|515
1625565310000|2021-07-06 09:55:10|1015.4|1014.6|1015.4|1014.8|1015.4|1015|1015.4|1014.6|5
1625565330000|2021-07-06 09:55:30||1015||1015||1015||1015|0
1625565360000|2021-07-06 09:56:00|1015.2|1014.6|1015.4|1014.6|1015.4|1014.6|1015.2|1014.4|288
1625565380000|2021-07-06 09:56:20|1015.6|1014.8|1016|1015.6|1016|1015.8|1015.6|1014.8|11159
1625565390000|2021-07-06 09:56:30||1015.4||1015.6||1015.6||1015.4|0
1625565400000|2021-07-06 09:56:40||1015.8||1015.8||1015.8||1015.8|0
1625565440000|2021-07-06 09:57:20|1016.2|1015.6|1017|1016.4|1017|1016.4|1016.2|1015.4|4506
1625565450000|2021-07-06 09:57:30||1016.6||1016.6||1016.6||1016.6|0
1625565480000|2021-07-06 09:58:00|1017.2|1016.8|1017.2|1016.6|1017.4|1016.8|1017.2|1016.6|135
1625565500000|2021-07-06 09:58:20|1017|1016.4|1016.6|1015.8|1017|1016.4|1016.6|1015.8|658
1625565510000|2021-07-06 09:58:30|1016.4||1016.2||1016.4||1016.2||0
1625565520000|2021-07-06 09:58:40|1016.4|1016|1016.6|1016|1016.8|1016|1016.4|1015.8|1000
1625565530000|2021-07-06 09:58:50|1016.4|1015.8|1016.2|1015.8|1016.4|1015.8|1016|1015.4|430
1625565570000|2021-07-06 09:59:30|1016|1015.6|1016|1015.4|1016|1015.6|1015.8|1015.4|296
1625565580000|2021-07-06 09:59:40|1016.2||1016.2||1016.2||1016.2||0
1625565590000|2021-07-06 09:59:50||1015.6||1015.6||1015.6||1015.6|0
1625565600000|2021-07-06 10:00:00|1016|1015.4|1015.2|1014.6|1016|1015.4|1015.2|1014.6|82
1625565610000|2021-07-06 10:00:10|1015.4|1014.8|1015.2|1014.8|1015.4|1015|1015.2|1014.8|19
1625565630000|2021-07-06 10:00:30|1015.4|1015|1015.8|1015.4|1015.8|1015.4|1015.4|1015|152
1625565660000|2021-07-06 10:01:00|1015.6|1015.2|1015.4|1015|1015.6|1015.2|1015.2|1014.6|524
1625565670000|2021-07-06 10:01:10|1015.6|1015.2|1015.8|1015.2|1015.8|1015.2|1015.6|1015.2|0
1625565680000|2021-07-06 10:01:20||1015.4||1015.4||1015.4||1015.4|0
1625565690000|2021-07-06 10:01:30|1015.6|1015.2|1015.4|1015|1015.6|1015.4|1015.4|1015|288
1625565700000|2021-07-06 10:01:40|1015.6||1015.6||1015.6||1015.6||0
1625565710000|2021-07-06 10:01:50|1015.4||1015.4||1015.4||1015.4||0
1625565720000|2021-07-06 10:02:00|1015.2|1014.8|1014.6|1014|1015.2|1014.8|1014.6|1013.8|205
1625565780000|2021-07-06 10:03:00|1014.4|1013.8|1014.2|1013.6|1014.4|1013.8|1014.2|1013.6|192
1625565810000|2021-07-06 10:03:30|||||||||10
1625565820000|2021-07-06 10:03:40|1014|1013.4|1014|1013.4|1014|1013.4|1013.8|1013|2022
1625565830000|2021-07-06 10:03:50|1014.2|1013.6|1014.8|1014|1014.8|1014|1014.2|1013.6|1398
1625565840000|2021-07-06 10:04:00||1014.2||1014.2||1014.2||1014.2|0
1625565850000|2021-07-06 10:04:10|1015|1014.4|1014.8|1013.8|1015.2|1014.8|1014.6|1013.8|1473
1625565860000|2021-07-06 10:04:20|1014.6|1014.4|1014.6|1014.4|1014.6|1014.4|1014.6|1014.4|266
1625565870000|2021-07-06 10:04:30||1014||1014||1014||1013.8|331
1625565920000|2021-07-06 10:05:20||1014.2||1014.2||1014.2||1014.2|0
1625565930000|2021-07-06 10:05:30||1014.4||1014||1014.4||1014|0
1625565940000|2021-07-06 10:05:40|1014.4|1013.8|1014.4|1013.8|1014.4|1013.8|1014.2|1013.8|0
1625565950000|2021-07-06 10:05:50|1014.2||1014.2||1014.2||1014.2||0
1625565960000|2021-07-06 10:06:00|1014|1013.6|1014.2|1013.4|1014.2|1013.6|1014|1013.2|274
1625565990000|2021-07-06 10:06:30||1013.6||1013.6||1013.6||1013.6|0
1625566030000|2021-07-06 10:07:10||1013.8||1013.8||1013.8||1013.8|0
1625566040000|2021-07-06 10:07:20||1013.6||1013.6||1013.6||1013.6|0
1625566060000|2021-07-06 10:07:40|1015|1013.8|1015.6|1015.2|1015.6|1015.2|1015|1013.8|5335
1625566070000|2021-07-06 10:07:50|1015.4|1015|1015.4|1014.8|1015.4|1015|1015.4|1014.8|1245
1625566080000|2021-07-06 10:08:00|1015.2|1014.6|1015.4|1014.6|1015.4|1014.6|1015|1014.4|61
1625566090000|2021-07-06 10:08:10||1014.8||1015||1015||1014.8|0
1625566100000|2021-07-06 10:08:20||1015.2||1015.2||1015.2||1015.2|67
1625566110000|2021-07-06 10:08:30|1015.2|1015|1015.4|1014.8|1015.4|1015.2|1015.2|1014.8|1998
1625566170000|2021-07-06 10:09:30|1015.2|1014.6|1015.2|1014.6|1015.2|1014.6|1015|1014.6|413
1625566200000|2021-07-06 10:10:00|1015.4||1015.2||1015.4||1015.2||0
1625566230000|2021-07-06 10:10:30|||||||||11
1625566300000|2021-07-06 10:11:40||1014.8||1014.8||1014.8||1014.8|0
1625566310000|2021-07-06 10:11:50||1014.6||1014.6||1014.6||1014.6|0
1625566330000|2021-07-06 10:12:10|1015|1014.4|1014.8|1014.2|1015|1014.6|1014.8|1014.2|1699
1625566350000|2021-07-06 10:12:30|1014.6||1014.6||1014.6||1014.6||0
1625566380000|2021-07-06 10:13:00|1014.4|1014|1014.2|1013.8|1014.4|1014|1014.2|1013.6|55
1625566410000|2021-07-06 10:13:30|1014|1013.6|1014|1013|1014|1013.6|1014|1013|400
1625566420000|2021-07-06 10:13:40|1013.8||1013.8||1013.8||1013.8||0
1625566450000|2021-07-06 10:14:10||1013.2||1013.2||1013.2||1013.2|0
1625566470000|2021-07-06 10:14:30|1014|1013.4|1014|1013.6|1014|1013.6|1014|1013.4|813
1625566500000|2021-07-06 10:15:00|1014.4|1013.8|1014.4|1013.8|1014.4|1013.8|1014.4|1013.8|70
1625566520000|2021-07-06 10:15:20|1014.6|1014|1014.8|1014.2|1014.8|1014.2|1014.6|1014|0
1625566560000|2021-07-06 10:16:00|1014.6|1013.8|1014.2|1013.4|1014.6|1014.2|1014|1013.4|684
1625566570000|2021-07-06 10:16:10||1013.6||1013.6||1013.6||1013.6|0
1625566600000|2021-07-06 10:16:40|1014||1014||1014||1014||0
1625566630000|2021-07-06 10:17:10|1014.2||1014.2||1014.2||1014.2||0
1625566640000|2021-07-06 10:17:20|1014.4||1014.2||1014.4||1014.2||0
1625566650000|2021-07-06 10:17:30|1014.4|1013.8|1014.4|1013.8|1014.4|1013.8|1014.4|1013.8|0
1625566660000|2021-07-06 10:17:40|1014.6|1014|1014.6|1014|1014.6|1014|1014.6|1014|0
1625566670000|2021-07-06 10:17:50|1014.8|1014.2|1014.8|1014.4|1014.8|1014.4|1014.8|1014.2|0
1625566680000|2021-07-06 10:18:00|1014.6|1014.2|1014.4|1013.6|1014.6|1014.2|1014.2|1013.6|230
1625566710000|2021-07-06 10:18:30|1014.2|1013.2|1014.6|1013.8|1014.6|1013.8|1013.8|1013|2268
1625566730000|2021-07-06 10:18:50|1014.4||1014.4||1014.4||1014.4||0
1625566740000|2021-07-06 10:19:00|1014.6|1014|1014.6|1014|1014.6|1014|1014.6|1014|0
1625566750000|2021-07-06 10:19:10|1014.4|1013.8|1014.8|1014.2|1015|1014.6|1014|1013.4|3945
1625566770000|2021-07-06 10:19:30|1015|1014.4|1015|1014.4|1015|1014.6|1015|1014.4|474
1625566790000|2021-07-06 10:19:50|1014.8|1014.6|1015.2|1015|1015.2|1015|1014.8|1014.6|1471
1625566840000|2021-07-06 10:20:40|||||||||450
1625566860000|2021-07-06 10:21:00|1015.4|1015.2|1016|1015.6|1016|1015.6|1015.4|1015|1534
1625566870000|2021-07-06 10:21:10||1015.8||1015.6||1015.8||1015.6|30
1625566890000|2021-07-06 10:21:30|1016.2|1015.8|1016.4|1015.8|1016.4|1015.8|1016.2|1015.8|970
1625566900000|2021-07-06 10:21:40|1016.6|1016|1016.8|1016.4|1017|1016.4|1016.6|1016|0
1625566910000|2021-07-06 10:21:50|1017|1016.6|1017.8|1017|1018|1017|1017|1016.6|0
1625566920000|2021-07-06 10:22:00|1018.2|1018|1018|1017.4|1018.2|1018|1017.8|1017|6231
1625566940000|2021-07-06 10:22:20|1017.8|1017.2|1016.8|1016.2|1017.8|1017.2|1016.8|1016.2|3765
1625566980000|2021-07-06 10:23:00|1017|1016.4|1017.4|1016.4|1017.4|1016.8|1017|1016.4|423
1625566990000|2021-07-06 10:23:10||1016.6||1016.6||1016.6||1016.6|0
1625567040000|2021-07-06 10:24:00||1016.8||1016.8||1016.8||1016.8|0
1625567050000|2021-07-06 10:24:10|||||||||37
1625567060000|2021-07-06 10:24:20|1017.6|1017|1018.2|1017.6|1018.2|1017.6|1017.6|1017|1621
1625567080000|2021-07-06 10:24:40||1017.8||1017.8||1017.8||1017.8|0
1625567090000|2021-07-06 10:24:50|1018.4|1018|1018.8|1018.4|1018.8|1018.4|1018.4|1018|410
1625567100000|2021-07-06 10:25:00|1019|1018.6|1019.2|1018.2|1019.4|1018.6|1018.6|1018.2|965
1625567110000|2021-07-06 10:25:10|1019|1018.4|1019.2|1018.4|1019.2|1018.4|1019|1018.4|0
1625567130000|2021-07-06 10:25:30|1019.4|1018.6|1019.4|1018.6|1019.4|1018.6|1019.4|1018.6|0
1625567140000|2021-07-06 10:25:40|1019.6||1019.6||1019.6||1019.6||0
1625567150000|2021-07-06 10:25:50||1018.8||1018.8||1018.8||1018.8|0
1625567160000|2021-07-06 10:26:00||1019||1019||1019||1019|0
1625567180000|2021-07-06 10:26:20|1019.8||1019.8||1019.8||1019.8||0
1625567190000|2021-07-06 10:26:30|1019.6|1018.6|1018.6|1018|1019.6|1018.8|1018.6|1018|240
1625567200000|2021-07-06 10:26:40|1018.4|1018.2|1018.4|1017.6|1018.6|1018.2|1018.4|1017.6|315
1625567230000|2021-07-06 10:27:10|1018.6|1017.8|1018.8|1018|1018.8|1018|1018.6|1017.8|2361
1625567240000|2021-07-06 10:27:20|1018.6|1017.8|1018.8|1018|1018.8|1018|1018.6|1017.8|250
1625567250000|2021-07-06 10:27:30|1019|1018.2|1019.2|1018.2|1019.2|1018.2|1019|1018.2|0
1625567260000|2021-07-06 10:27:40||1018.4||1018.6||1018.6||1018.4|50
1625567270000|2021-07-06 10:27:50|1019|1018.4|1018.8|1018.2|1019|1018.4|1018.8|1018.2|560
1625567290000|2021-07-06 10:28:10|1018.6|1018|1018.4|1017.6|1018.6|1018|1018.4|1017.6|746
1625567300000|2021-07-06 10:28:20|1018.6|1018.2|1018.8|1018.2|1018.8|1018.2|1018.6|1017.6|143
1625567310000|2021-07-06 10:28:30|1018.6|1018|1018.4|1017.6|1018.6|1018|1018.4|1017.6|170
1625567340000|2021-07-06 10:29:00||1017.4||1017.8||1017.8||1017.4|0
1625567350000|2021-07-06 10:29:10||1017.6||1017.6||1017.6||1017.6|0
1625567380000|2021-07-06 10:29:40|1018.6|1017.8|1018.8|1018.4|1018.8|1018.4|1018.6|1017.8|2495
1625567390000|2021-07-06 10:29:50|1019|1018.6|1019.2|1018.6|1019.6|1019|1019|1018.6|1114
1625567440000|2021-07-06 10:30:40|1019|1018.4|1018.8|1017.8|1019|1018.4|1018.8|1017.8|1827
1625567450000|2021-07-06 10:30:50|1019|1018|1019|1018.2|1019|1018.2|1019|1018|500
1625567480000|2021-07-06 10:31:20||1018.4||1018.4||1018.4||1018.4|0
1625567500000|2021-07-06 10:31:40|1018.6|1018|1018.2|1017.6|1018.6|1018.2|1018.2|1017.4|352
1625567510000|2021-07-06 10:31:50||1017.4||1017.6||1017.6||1017.4|0
1625567520000|2021-07-06 10:32:00|1018.4||1018.4||1018.4||1018.4||0
1625567560000|2021-07-06 10:32:40|1018.2|1017.8|1018.8|1018.4|1018.8|1018.4|1018.2|1017.8|4164
1625567580000|2021-07-06 10:33:00|1019|1018.6|1019|1018.6|1019|1018.6|1019|1018.6|491
1625567590000|2021-07-06 10:33:10|1019.2|1018.8|1019.4|1018.8|1020|1019.6|1019.2|1018.8|4136
1625567610000|2021-07-06 10:33:30|1019.2||1019.2||1019.2||1019.2||0
1625567620000|2021-07-06 10:33:40|1019|1018.6|1018.8|1018.2|1019|1018.6|1018.8|1018.2|1940
1625567630000|2021-07-06 10:33:50|1019|1018.4|1019|1018.4|1019|1018.4|1019|1018.2|1157
1625567640000|2021-07-06 10:34:00|1019.2||1019.2||1019.2||1019.2||0
1625567660000|2021-07-06 10:34:20||1018.6||1018.6||1018.6||1018.4|0
1625567670000|2021-07-06 10:34:30|1019|1018.4|1018.4|1017.8|1019|1018.4|1018.4|1017.8|356
1625567700000|2021-07-06 10:35:00||1017.6||1017.4||1017.6||1017.4|0
1625567750000|2021-07-06 10:35:50||1017.2||1017.2||1017.2||1017.2|0
1625567760000|2021-07-06 10:36:00|1018.2|1017|1017.2|1016.6|1018.2|1017|1017.2|1016.6|2979
1625567770000|2021-07-06 10:36:10|1017||1017||1017||1017||0
1625567780000|2021-07-06 10:36:20|1016.8|1016.4|1016.4|1015.8|1016.8|1016.4|1016.4|1015.8|398
1625567790000|2021-07-06 10:36:30|1016.6|1015.6|1016.4|1015.4|1016.6|1015.6|1016.4|1015.4|0
1625567800000|2021-07-06 10:36:40|1016.2|1015.2|1016|1015|1016.2|1015.2|1016|1015|0
1625567810000|2021-07-06 10:36:50|1015.8|1014.8|1015.6|1014.6|1015.8|1015|1015.6|1014.6|0
1625567830000|2021-07-06 10:37:10|1015.8|1014.8|1016.2|1015.4|1016.2|1015.4|1015.8|1014.8|3929
1625567850000|2021-07-06 10:37:30||1015.6||1015.6||1015.8||1015.6|0
1625567900000|2021-07-06 10:38:20|1016.4|1015.8|1017.2|1016.4|1017.2|1016.4|1016.4|1015.8|705
1625567930000|2021-07-06 10:38:50|1017|1016.2|1016.4|1015.6|1017|1016.2|1016.4|1015.6|2176
1625567940000|2021-07-06 10:39:00|1016.2|1015.2|1015.8|1015|1016.2|1015.4|1015.6|1015|395
1625567960000|2021-07-06 10:39:20||1015.2||1015.2||1015.2||1015.2|0
1625567970000|2021-07-06 10:39:30|1015.6|1015|1015.6|1015|1015.6|1015|1015.6|1015|0
1625567990000|2021-07-06 10:39:50|1015.8|1015.2|1015.6|1015.2|1015.8|1015.4|1015.6|1015.2|1571
1625568000000|2021-07-06 10:40:00|1015.8|1015.4|1016.4|1015.4|1016.4|1015.4|1015.8|1015.4|305
1625568010000|2021-07-06 10:40:10|1016.6|1015.6|1016.6|1015.6|1016.6|1015.6|1016.6|1015.6|0
1625568020000|2021-07-06 10:40:20||1015.8||1015.8||1015.8||1015.8|0
1625568040000|2021-07-06 10:40:40|1016.8|1016|1016.8|1016|1016.8|1016|1016.8|1016|0
1625568060000|2021-07-06 10:41:00|1016.6||1016.6||1016.6||1016.6||0
1625568080000|2021-07-06 10:41:20|1016.8||1016.8||1016.8||1016.8||0
1625568090000|2021-07-06 10:41:30|1017|1016.2|1017.2|1016.2|1017.2|1016.2|1017|1016.2|0
1625568100000|2021-07-06 10:41:40|1017.4|1016.4|1017.2|1016.4|1017.4|1016.4|1017.2|1016.4|900
1625568140000|2021-07-06 10:42:20|1017|1016.2|1016.2|1015.4|1017|1016.2|1016.2|1015.4|870
1625568180000|2021-07-06 10:43:00|1016||1016||1016||1016||775
1625568190000|2021-07-06 10:43:10|1016.2|1015.6|1017.2|1016.2|1017.2|1016.6|1016|1015.6|2195
1625568230000|2021-07-06 10:43:50||1016.4||1016.4||1016.4||1016.4|0
1625568240000|2021-07-06 10:44:00|1017|1016.2|1016.2|1015.4|1017|1016.2|1016.2|1015.4|1180
1625568270000|2021-07-06 10:44:30||1015.6||1015.6||1015.6||1015.6|0
1625568280000|2021-07-06 10:44:40|1016.4|1015.8|1016.6|1016|1016.8|1016|1016.4|1015.8|551
1625568290000|2021-07-06 10:44:50|1016.8|1016.2|1017.2|1016.4|1017.2|1016.4|1016.8|1016.2|503
1625568300000|2021-07-06 10:45:00|1017.4|1016.6|1017.6|1016.6|1017.6|1016.6|1017.4|1016.6|0
1625568310000|2021-07-06 10:45:10||1016.8||1016.8||1016.8||1016.8|0
1625568330000|2021-07-06 10:45:30|1017.8|1017|1018|1017|1018|1017|1017.8|1017|500
1625568350000|2021-07-06 10:45:50|1017.8|1017.2|1018|1017.2|1018|1017.2|1017.2|1016.8|1000
1625568380000|2021-07-06 10:46:20|1018.2|1017.4|1018|1017.6|1018.2|1017.6|1018|1017.4|0
1625568390000|2021-07-06 10:46:30|1018.2|1017.8|1018.6|1017.8|1018.6|1017.8|1018.2|1017.8|633
1625568410000|2021-07-06 10:46:50|1018.4||1018.4||1018.4||1018.4||0
1625568420000|2021-07-06 10:47:00|1018.6||1018.6||1018.6||1018.6||0
1625568510000|2021-07-06 10:48:30||1018||1018||1018||1018|0
1625568540000|2021-07-06 10:49:00|1018.4|1017.8|1018.2|1017.4|1018.4|1018|1018|1017.2|1388
1625568560000|2021-07-06 10:49:20|1018||1018||1018||1018||0
1625568570000|2021-07-06 10:49:30|1017.8|1017|1017.2|1016.8|1017.8|1017|1017.2|1016.8|336
1625568580000|2021-07-06 10:49:40|1017.6|1017|1017.4|1017|1017.6|1017|1017.4|1016.8|1151
1625568590000|2021-07-06 10:49:50|1017.8|1017.2|1018|1017.2|1018|1017.2|1017.8|1017.2|66
1625568620000|2021-07-06 10:50:20|1018.2|1017.4|1018.8|1018|1018.8|1018|1018.2|1017.4|743
1625568640000|2021-07-06 10:50:40||1018.2||1018.2||1018.2||1018.2|0
1625568670000|2021-07-06 10:51:10|1018.6||1018.8||1018.8||1018.6||32
1625568680000|2021-07-06 10:51:20|1018.6|1018|1018.4|1017.8|1018.6|1018|1018.4|1017.8|590
1625568690000|2021-07-06 10:51:30|1018.2|1017.6|1018.2|1017.4|1018.2|1017.6|1018.2|1017.4|0
1625568700000|2021-07-06 10:51:40||1017.2||1017.2||1017.2||1017.2|0
1625568710000|2021-07-06 10:51:50|||||||||8
1625568720000|2021-07-06 10:52:00||1017||1017||1017||1017|0
1625568740000|2021-07-06 10:52:20||1017.2||1017.2||1017.2||1017.2|0
1625568770000|2021-07-06 10:52:50||1017.4||1017.4||1017.4||1017.4|0
1625568810000|2021-07-06 10:53:30||1017.6||1017.6||1017.6||1017.6|0
1625568820000|2021-07-06 10:53:40|1018.4|1017.8|1018.6|1018|1018.6|1018|1018.4|1017.8|542
1625568840000|2021-07-06 10:54:00|1018.4|1017.6|1018.2|1017.6|1018.4|1017.6|1018.2|1017.6|951
1625568880000|2021-07-06 10:54:40|1018||1018||1018||1018||0
1625568890000|2021-07-06 10:54:50|1017.8|1017.4|1017.8|1017.2|1017.8|1017.4|1017.4|1017.2|1268
1625568900000|2021-07-06 10:55:00||1017.4||1017.4||1017.4||1017.4|0
1625568910000|2021-07-06 10:55:10|1018|1017.2|1017.4|1016.8|1018|1017.2|1017.2|1016.8|574
1625568920000|2021-07-06 10:55:20|1017.2||1017.4||1017.4||1017.2||0
1625568930000|2021-07-06 10:55:30|1017.2||1017.2||1017.2||1017.2||0
1625568940000|2021-07-06 10:55:40|1017|1016.4|1016.8|1016.2|1017|1016.4|1016.8|1016.2|479
1625568950000|2021-07-06 10:55:50|1016.6|1016|1016.2|1015.6|1016.6|1016|1016.2|1015.6|294
1625568960000|2021-07-06 10:56:00||1015.4||1015.6||1015.6||1015.4|0
1625568990000|2021-07-06 10:56:30|1016.4|1015.8|1016.6|1015.6|1016.6|1016|1016.4|1015.6|656
1625569000000|2021-07-06 10:56:40||1015.8||1015.8||1015.8||1015.8|0
1625569010000|2021-07-06 10:56:50||1016||1016||1016||1016|0
1625569020000|2021-07-06 10:57:00|1016.4|1015.8|1016|1015.4|1016.4|1015.8|1016|1015.4|284
1625569040000|2021-07-06 10:57:20||1015.2||1015||1015.2||1015|0
1625569090000|2021-07-06 10:58:10|1015|1014.8|1015.6|1015|1015.8|1015|1015|1014.6|2000
1625569100000|2021-07-06 10:58:20|1015.4||1015.4||1015.4||1015.4||0
1625569120000|2021-07-06 10:58:40|1015.6|1015.2|1015.4|1015|1015.6|1015.2|1015.4|1015|1409
1625569140000|2021-07-06 10:59:00||1015.2||1015.2||1015.2||1015|50
1625569150000|2021-07-06 10:59:10|1015.6|1015.4|1016|1015.6|1016|1015.6|1015.6|1015.4|513
1625569160000|2021-07-06 10:59:20|1016.2|1015.8|1016.4|1015.8|1016.4|1015.8|1016.2|1015.8|711
1625569170000|2021-07-06 10:59:30|1016.2|1016|1016.2|1015.4|1016.2|1016.2|1016|1015.4|889
1625569180000|2021-07-06 10:59:40|1016.4|1015.6|1017.2|1016.2|1017.2|1016.2|1016.4|1015.6|500
1625569190000|2021-07-06 10:59:50|1017|1016.4|1017.4|1016.6|1017.4|1016.6|1017|1016.4|40
1625569200000|2021-07-06 11:00:00||1016.8||1016.8||1016.8||1016.8|0
1625569340000|2021-07-06 11:02:20|1018.4|1016.2|1017.4|1016.6|1018.4|1016.6|1017.4|1016.2|5343
1625569360000|2021-07-06 11:02:40|1017.2|1016.4|1016|1015.2|1017.2|1016.4|1016|1015|4404
1625569370000|2021-07-06 11:02:50||1015.4||1015.4||1015.4||1015.4|0
1625569390000|2021-07-06 11:03:10|1016.2|1015.6|1016.8|1016|1016.8|1016|1016.2|1015.6|2671
1625569440000|2021-07-06 11:04:00|1016.6|1015.8|1015.6|1015|1016.6|1016|1015.6|1015|2415
1625569450000|2021-07-06 11:04:10|1015.4||1015.6||1015.6||1015.4||700
1625569470000|2021-07-06 11:04:30|1015.8||1015.6||1015.8||1015.6||0
1625569550000|2021-07-06 11:05:50|1015.8|1015.2|1016|1015.6|1016.2|1015.8|1015.8|1015.2|467
1625569570000|2021-07-06 11:06:10|1016.2|1015.8|1016.2|1015.8|1016.4|1015.8|1016|1015.8|984
1625569610000|2021-07-06 11:06:50|1016|1015.6|1016.2|1015.8|1016.2|1015.8|1015.6|1015.2|2438
1625569620000|2021-07-06 11:07:00|1016|1015.4|1015.6|1015|1016|1015.4|1015.6|1015|326
1625569650000|2021-07-06 11:07:30|1015.8|1015.2|1015.8|1015.2|1015.8|1015.2|1015.8|1015.2|0
1625569690000|2021-07-06 11:08:10|1015.6|1015|1015.6|1015|1015.6|1015|1015.4|1015|5
1625569700000|2021-07-06 11:08:20|1015.8|1015.2|1015.8|1015.2|1015.8|1015.2|1015.8|1015.2|0
1625569720000|2021-07-06 11:08:40|1016||1016||1016||1016||0
1625569740000|2021-07-06 11:09:00||1015.4||1015.4||1015.4||1015.4|0
1625569770000|2021-07-06 11:09:30|1016.2|1015.6|1016.2|1015.8|1016.2|1015.8|1016|1015.6|477
1625569790000|2021-07-06 11:09:50|1016.4|1016|1016.8|1016|1016.8|1016.2|1016.4|1016|1253
1625569800000|2021-07-06 11:10:00|1016.6|1015.8|1015.8|1015.2|1016.6|1016|1015.6|1015|2916
1625569830000|2021-07-06 11:10:30||1015.4||1015.4||1015.4||1015.4|0
1625569860000|2021-07-06 11:11:00|1016|1015.6|1016|1015.6|1016.2|1015.8|1016|1015.6|414
1625569870000|2021-07-06 11:11:10|1016.2||1016.2||1016.2||1016.2||0
1625569910000|2021-07-06 11:11:50|1016.4||1016.4||1016.4||1016.4||0
1625569940000|2021-07-06 11:12:20|1016.2|1015.8|1016.4|1015.8|1016.6|1016|1016.2|1015.8|3500
1625569950000|2021-07-06 11:12:30||1016||1016||1016||1016|0
1625569990000|2021-07-06 11:13:10|1016.2|1015.8|1016.2|1015.6|1016.2|1015.8|1016|1015.4|2152
1625570000000|2021-07-06 11:13:20|1016.4|1016|1016.4|1016|1016.4|1016|1016.4|1016|0
1625570010000|2021-07-06 11:13:30|1016.2|1015.6|1016|1015.4|1016.2|1015.6|1016|1015.4|374
1625570040000|2021-07-06 11:14:00|1016.2|1015.6|1016.2|1015.6|1016.2|1015.6|1016.2|1015.6|0
1625570050000|2021-07-06 11:14:10||1015.8||1015.6||1015.8||1015.6|0
1625570060000|2021-07-06 11:14:20|1016||1016||1016||1016||800
1625570090000|2021-07-06 11:14:50|1016.2|1015.8|1016.4|1015.8|1016.4|1016|1016.2|1015.8|311
1625570130000|2021-07-06 11:15:30|||||||||84
1625570150000|2021-07-06 11:15:50||1016||1016||1016||1016|0
1625570210000|2021-07-06 11:16:50|1016.6|1016.2|1017|1016.6|1017|1016.6|1016.6|1016.2|771
1625570240000|2021-07-06 11:17:20|1017.2|1016.8|1017.6|1017|1017.6|1017|1017.2|1016.8|785
1625570250000|2021-07-06 11:17:30|1017.8|1017.2|1017.8|1017.2|1017.8|1017.2|1017.8|1017.2|0
1625570260000|2021-07-06 11:17:40|1018|1017.4|1018.2|1017.6|1018.2|1017.6|1018|1017.4|0
1625570270000|2021-07-06 11:17:50|1018||1018.2||1018.2||1018||0
1625570280000|2021-07-06 11:18:00|1018.4|1017.8|1018.4|1017.8|1018.4|1017.8|1018.4|1017.8|0
1625570330000|2021-07-06 11:18:50|1018.2|1018|1018.2|1017.8|1018.2|1018|1018.2|1017.8|396
1625570350000|2021-07-06 11:19:10|1018.4||1018.4||1018.4||1018.4||0
1625570410000|2021-07-06 11:20:10|1018.6|1018|1018.6|1018|1018.6|1018|1018.6|1018|0
1625570440000|2021-07-06 11:20:40|1018.4|1017.8|1017.8|1017.4|1018.4|1017.8|1017.8|1017.2|3784
1625570470000|2021-07-06 11:21:10|||||||||97
1625570550000|2021-07-06 11:22:30|1017.6|1017.2|1017.8|1017.2|1017.8|1017.2|1017.4|1017|401
1625570570000|2021-07-06 11:22:50|1018|1017.4|1018|1017.6|1018|1017.6|1018|1017.4|829
1625570580000|2021-07-06 11:23:00||1017.4||1017.6||1017.8||1017.4|0
1625570650000|2021-07-06 11:24:10|1018.2|1017.8|1018.4|1017.8|1018.6|1017.8|1018.2|1017.8|201
1625570700000|2021-07-06 11:25:00|1018.2|1017.6|1017.6|1017|1018.2|1017.6|1017.6|1017|577
1625570710000|2021-07-06 11:25:10|1017.8|1017.2|1018|1017.6|1018|1017.6|1017.8|1017.2|718
1625570720000|2021-07-06 11:25:20|1018.2|1017.8|1018.4|1017.8|1018.4|1018|1018|1017.8|2168
1625570750000|2021-07-06 11:25:50|1018.2||1018.2||1018.2||1018.2||0
1625570760000|2021-07-06 11:26:00|1018|1017.6|1017.6|1017|1018|1017.6|1017.6|1017|440
1625570790000|2021-07-06 11:26:30|1017.4||1017.4||1017.4||1017.4||0
1625570800000|2021-07-06 11:26:40|1017.2|1016.8|1017.2|1016.6|1017.2|1016.8|1017.2|1016.6|749
1625570820000|2021-07-06 11:27:00||1016.8||1016.8||1016.8||1016.8|0
1625570870000|2021-07-06 11:27:50|1017|1016.6|1017|1016.4|1017|1016.6|1017|1016.4|172
1625570880000|2021-07-06 11:28:00||1016.2||1016.2||1016.2||1016.2|0
1625570910000|2021-07-06 11:28:30|1016.8|1016|1016.6|1015.8|1016.8|1016|1016.6|1015.6|0
1625570970000|2021-07-06 11:29:30||1016||1016||1016||1016|0
1625570980000|2021-07-06 11:29:40|1016.8|1016.2|1017|1016.4|1017|1016.4|1016.4|1016.2|2200
1625570990000|2021-07-06 11:29:50|1017.2||1017.2||1017.2||1017.2||0
1625571000000|2021-07-06 11:30:00|1017||1017||1017||1017||0
1625571010000|2021-07-06 11:30:10|1017.2|1016.6|1017|1016.6|1017.2|1016.6|1017|1016.6|100
1625571030000|2021-07-06 11:30:30|1016.8|1016.4|1016.8|1016.2|1016.8|1016.4|1016.8|1016.2|733
1625571040000|2021-07-06 11:30:40|1017|1016.4|1017.4|1016.8|1017.6|1016.8|1017|1016.4|27
1625571120000|2021-07-06 11:32:00|1017.2|1016.6|1017|1016.4|1017.2|1016.6|1016.8|1016.4|385
1625571150000|2021-07-06 11:32:30|1017.2|1016.6|1017.4|1016.6|1017.4|1016.8|1017.2|1016.6|916
1625571170000|2021-07-06 11:32:50|1017.2||1017.2||1017.2||1017.2||0
1625571260000|2021-07-06 11:34:20|1017.4|1016.8|1017.4|1016.8|1017.4|1017|1017.4|1016.6|85
1625571280000|2021-07-06 11:34:40|1017.6|1017|1017.4|1017|1017.6|1017|1017.4|1017|0
1625571330000|2021-07-06 11:35:30|1017.2|1016.8|1017.4|1016.8|1017.4|1017|1017.2|1016.6|611
1625571380000|2021-07-06 11:36:20|1017.2|1017|1017.4|1017.2|1017.4|1017.2|1017.2|1017|0
1625571390000|2021-07-06 11:36:30|1017.6|1017|1017.2|1016.8|1017.6|1017|1017.2|1016.6|878
1625571460000|2021-07-06 11:37:40|1017.4|1017|1017.6|1017.2|1017.6|1017.2|1017.4|1017|485
1625571470000|2021-07-06 11:37:50|1017.8|1017.4|1018.2|1017.6|1018.2|1017.6|1017.8|1017.4|1329
1625571480000|2021-07-06 11:38:00|1018.4|1017.8|1018.4|1017.8|1018.4|1017.8|1018.4|1017.8|0
1625571490000|2021-07-06 11:38:10|1018.6|1018|1019|1018.4|1019|1018.4|1018.6|1018|1000
1625571510000|2021-07-06 11:38:30|1018.8|1018.2|1018.6|1018.2|1018.8|1018.2|1018.6|1018|195
1625571520000|2021-07-06 11:38:40|1018.4|1018|1018.4|1018|1018.4|1018|1018.4|1018|138
1625571540000|2021-07-06 11:39:00|1018.6||1018.6||1018.6||1018.6||0
1625571560000|2021-07-06 11:39:20|1018.8|1018.4|1018.8|1018.4|1018.8|1018.4|1018.8|1018.4|0
1625571570000|2021-07-06 11:39:30|1019||1019||1019||1019||0
1625571590000|2021-07-06 11:39:50||1018.6||1018.4||1018.6||1018.4|50
1625571610000|2021-07-06 11:40:10||1018.6||1018.4||1018.6||1018.4|200
1625571620000|2021-07-06 11:40:20|1018.8||1018.8||1018.8||1018.8||0
1625571630000|2021-07-06 11:40:30|1019|1018.2|1018.4|1018|1019|1018.2|1018.4|1018|10
1625571640000|2021-07-06 11:40:40|1018.2|1017.8|1018|1017.4|1018.2|1017.8|1018|1017.4|172
1625571650000|2021-07-06 11:40:50|1017.8|1017.2|1017.8|1017|1017.8|1017.2|1017.8|1017|0
1625571670000|2021-07-06 11:41:10|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|795
1625571730000|2021-07-06 11:42:10|1017.4|1017|1017.4|1016.8|1017.4|1017|1017.2|1016.6|1016
1625571740000|2021-07-06 11:42:20|1017.2|1016.6|1017|1016.4|1017.2|1016.6|1017|1016.4|0
1625571750000|2021-07-06 11:42:30||1016.8||1016.8||1016.8||1016.8|0
1625571770000|2021-07-06 11:42:50||1016.4||1016.4||1016.4||1016.4|379
1625571780000|2021-07-06 11:43:00|1017.2|1016.6|1017.6|1017|1017.6|1017.2|1017.2|1016.6|363
1625571790000|2021-07-06 11:43:10|1017.8|1017.2|1018.2|1017.6|1018.2|1017.6|1017.8|1017.2|913
1625571830000|2021-07-06 11:43:50|1018||1018||1018||1018||0
1625571850000|2021-07-06 11:44:10|1018.2|1018|1017.2|1016.8|1019|1018.2|1017.2|1016.6|39350
1625571860000|2021-07-06 11:44:20|1017.4|1017|1018|1017.4|1018|1017.4|1017.4|1017|2706
1625571880000|2021-07-06 11:44:40||1017.6||1017.4||1017.6||1017.4|100
1625571900000|2021-07-06 11:45:00|1017.8|1017.2|1017.6|1017.2|1017.8|1017.2|1017.6|1017.2|1514
1625571910000|2021-07-06 11:45:10||1017.4||1017.2||1017.4||1017.2|250
1625571950000|2021-07-06 11:45:50|1017.8|1017.4|1017.2|1016.4|1018|1017.4|1017.2|1016.4|2724
1625571960000|2021-07-06 11:46:00|1017|1016.2|1017|1016.4|1017|1016.4|1017|1016.2|0
1625571970000|2021-07-06 11:46:10||1016.6||1016.4||1016.6||1016.4|80
1625571990000|2021-07-06 11:46:30|1017.2|1016.6|1017.6|1016.8|1017.6|1016.8|1017|1016.6|2012
1625572000000|2021-07-06 11:46:40|1017.4|1017|1018|1017.4|1018|1017.4|1017.4|1017|1048
1625572060000|2021-07-06 11:47:40|||||||||80
1625572090000|2021-07-06 11:48:10|1018.2|1017.6|1018.4|1017.8|1018.4|1017.8|1018.2|1017.6|250
1625572110000|2021-07-06 11:48:30|1018.6|1018|1018.4|1017.8|1018.6|1018|1018.4|1017.8|1100
1625572120000|2021-07-06 11:48:40|1018.6|1018|1019|1018.4|1019|1018.4|1018.6|1018|1000
1625572130000|2021-07-06 11:48:50|1019.2|1018.6|1019.2|1018.4|1019.2|1018.6|1019.2|1018.4|80
1625572140000|2021-07-06 11:49:00|1019.4|1018.6|1019.4|1018.6|1019.4|1018.6|1019.4|1018.6|0
1625572150000|2021-07-06 11:49:10|1019.2|1018.8|1019.4|1018.8|1019.6|1018.8|1019.2|1018.6|975
1625572160000|2021-07-06 11:49:20||1019||1019||1019||1019|0
1625572170000|2021-07-06 11:49:30|1019.6|1019.2|1019.6|1019.2|1019.6|1019.4|1019.6|1019.2|272
1625572180000|2021-07-06 11:49:40|1019.8|1019.4|1020|1019.4|1020.2|1019.6|1019.8|1019.4|12216
1625572190000|2021-07-06 11:49:50|1020.2|1019.6|1020.2|1019.8|1020.2|1020|1020.2|1019.4|1844
1625572210000|2021-07-06 11:50:10|1020.4|1020|1020.6|1020.2|1020.6|1020.2|1020.4|1020|2003
1625572220000|2021-07-06 11:50:20|1020.4|1020|1020.4|1020|1020.6|1020|1020.4|1020|638
1625572230000|2021-07-06 11:50:30|1020.6||1020.6||1020.6||1020.6||0
1625572240000|2021-07-06 11:50:40|||||||||80
1625572250000|2021-07-06 11:50:50|||||||||160
1625572260000|2021-07-06 11:51:00||1020.2||1020||1020.2||1020|1050
1625572270000|2021-07-06 11:51:10|1020.8|1020.2|1021.2|1020.6|1021.2|1020.8|1020.8|1020.2|1344
1625572280000|2021-07-06 11:51:20|1021|1020.4|1021|1020.4|1021|1020.4|1021|1020.4|50
1625572310000|2021-07-06 11:51:50|1020.8|1020.2|1020.8|1020.4|1020.8|1020.4|1020.6|1020.2|1894
1625572320000|2021-07-06 11:52:00|1021|1020.6|1021.2|1020.6|1021.2|1020.6|1021|1020.6|491
1625572330000|2021-07-06 11:52:10||1020.8||1020.8||1020.8||1020.8|246
1625572340000|2021-07-06 11:52:20|1021.4||1021.4||1021.4||1021.4||0
1625572350000|2021-07-06 11:52:30||1021||1021.2||1021.2||1021|1686
1625572360000|2021-07-06 11:52:40|||||||||100
1625572370000|2021-07-06 11:52:50|1021.6|1021.4|1022.4|1021.6|1022.4|1021.8|1021.6|1021.4|2952
1625572380000|2021-07-06 11:53:00|1022.2||1022.2||1022.2||1022.2||0
1625572390000|2021-07-06 11:53:10|1022|1022|1022.8|1021.8|1022.8|1022|1022|1021.6|900
1625572400000|2021-07-06 11:53:20|1023.2|1022|1022.8|1022.2|1023.2|1023|1022.8|1022|5230
1625572410000|2021-07-06 11:53:30|1022.6|1022|1022.4|1022|1022.6|1022.2|1022.2|1022|2469
1625572420000|2021-07-06 11:53:40|1022.2||1022.4||1022.4||1022.2||0
1625572430000|2021-07-06 11:53:50|1022.2|1021.8|1022|1021.4|1022.2|1021.8|1022|1021.4|473
1625572440000|2021-07-06 11:54:00|||||||||160
1625572460000|2021-07-06 11:54:20|||||||||290
1625572470000|2021-07-06 11:54:30|||||||||49
1625572490000|2021-07-06 11:54:50|1021.8||1022||1022||1021.8||400
1625572500000|2021-07-06 11:55:00|||||||||200
1625572510000|2021-07-06 11:55:10|1021.8|1021|1021.6|1020.8|1021.8|1021|1021.2|1020.6|2443
1625572530000|2021-07-06 11:55:30|1021.4||1021.4||1021.4||1021.4||250
1625572540000|2021-07-06 11:55:40||1021||1021||1021||1021|240
1625572550000|2021-07-06 11:55:50|||||||||200
1625572560000|2021-07-06 11:56:00|1021.6|1021.2|1022.2|1021.6|1022.2|1021.6|1021.6|1021.2|2105
1625572590000|2021-07-06 11:56:30|1022.4|1021.8|1022.6|1021.8|1022.6|1021.8|1022.4|1021.6|880
1625572610000|2021-07-06 11:56:50|1022.8|1022|1022.8|1022|1022.8|1022|1022.8|1022|400
1625572620000|2021-07-06 11:57:00|1023|1022.2|1023|1022.2|1023|1022.2|1023|1022.2|100
1625572630000|2021-07-06 11:57:10|1022.8|1022|1022.4|1022|1022.8|1022|1022.4|1022|584
1625572640000|2021-07-06 11:57:20|1022.6||1022.6||1022.6||1022.6||300
1625572660000|2021-07-06 11:57:40|||||||||691
1625572680000|2021-07-06 11:58:00|1022.4|1021.6|1022.2|1021.6|1022.4|1021.8|1022.2|1021.6|1104
1625572690000|2021-07-06 11:58:10|1022.4|1021.8|1022.4|1021.8|1022.4|1021.8|1022.4|1021.8|160
1625572720000|2021-07-06 11:58:40|1022.6|1022|1022.8|1022|1022.8|1022|1022.6|1022|0
1625572730000|2021-07-06 11:58:50||1022.2||1022||1022.2||1022|80
1625572740000|2021-07-06 11:59:00||1022.2||1022.2||1022.2||1022|250
1625572750000|2021-07-06 11:59:10|||||||||80
1625572770000|2021-07-06 11:59:30|1022.6|1022|1022|1021.4|1022.6|1022|1022|1021.4|670
1625572780000|2021-07-06 11:59:40||1021.2||1021.2||1021.2||1021.2|0
1625572790000|2021-07-06 11:59:50|1021.8|1021|1021.6|1021|1021.8|1021|1021.6|1020.8|0
1625572800000|2021-07-06 12:00:00|1021.8||1021.8||1021.8||1021.8||40
1625572810000|2021-07-06 12:00:10|1021.6||1021.6||1021.6||1021.6||0
1625572820000|2021-07-06 12:00:20|1021.8|1021.2|1022.2|1021.4|1022.2|1021.4|1021.8|1021.2|66
1625572840000|2021-07-06 12:00:40|1022.4|1021.6|1022.4|1021.6|1022.4|1021.6|1022.4|1021.6|230
1625572860000|2021-07-06 12:01:00|1022.6|1021.8|1022.6|1021.8|1022.6|1022|1022.2|1021.8|894
1625572880000|2021-07-06 12:01:20|1022.8|1022|1022.6|1022|1022.8|1022.2|1022.6|1022|2000
1625572910000|2021-07-06 12:01:50|||||||||70
1625572960000|2021-07-06 12:02:40|1022.8|1022.2|1023|1022.8|1023|1022.8|1022.8|1022.2|146
1625572980000|2021-07-06 12:03:00|1023.2|1023|1023.4|1022.8|1024|1023.2|1023.2|1022.8|753
1625572990000|2021-07-06 12:03:10|1023.6|1023|1024|1023.4|1024.2|1023.4|1023.6|1023|367
1625573050000|2021-07-06 12:04:10|1023.8|1023.2|1023.6|1023|1023.8|1023.2|1023.6|1023|284
1625573060000|2021-07-06 12:04:20|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|200
1625573070000|2021-07-06 12:04:30|1023.6|1023|1023.4|1022.8|1023.6|1023|1023.4|1022.8|175
1625573080000|2021-07-06 12:04:40|1023.2|1022.6|1023.4|1022.6|1023.4|1022.6|1023|1022.4|395
1625573090000|2021-07-06 12:04:50|1023.6|1022.8|1023.6|1022.8|1023.6|1022.8|1023.6|1022.8|90
1625573100000|2021-07-06 12:05:00||1022.6||1022.6||1022.6||1022.6|80
1625573110000|2021-07-06 12:05:10|1023.4|1022.4|1023.2|1022.4|1023.4|1022.4|1022.8|1022.2|230
1625573120000|2021-07-06 12:05:20||1022.6||1022.6||1022.6||1022.6|100
1625573170000|2021-07-06 12:06:10|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|200
1625573190000|2021-07-06 12:06:30|1023.6|1023|1023.6|1023.2|1023.6|1023.2|1023.6|1023|62
1625573200000|2021-07-06 12:06:40|1023.8||1023.8||1023.8||1023.8||165
1625573210000|2021-07-06 12:06:50|1024|1023.4|1024|1023.2|1024|1023.4|1024|1023.2|80
1625573230000|2021-07-06 12:07:10||1023.4||1023.4||1023.4||1023.2|75
1625573240000|2021-07-06 12:07:20|1023.8|1023.2|1023.6|1023|1023.8|1023.4|1023.2|1023|4007
1625573260000|2021-07-06 12:07:40|||||||||80
1625573330000|2021-07-06 12:08:50|1023.4|1022.8|1022.8|1022.2|1023.4|1022.8|1022.8|1022.2|1000
1625573350000|2021-07-06 12:09:10|1023|1022.4|1023|1022.4|1023|1022.4|1023|1022.4|80
1625573370000|2021-07-06 12:09:30||1022.6||1022.4||1022.6||1022.4|100
1625573400000|2021-07-06 12:10:00|1022.8|1022.2|1022.6|1022|1022.8|1022.2|1022.6|1022|130
1625573410000|2021-07-06 12:10:10|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|1022.8|1022.2|0
1625573430000|2021-07-06 12:10:30|1023||1023||1023||1023||0
1625573450000|2021-07-06 12:10:50||1022.4||1022.4||1022.4||1022.4|0
1625573470000|2021-07-06 12:11:10|1023.2|1022.6|1023|1022.2|1023.2|1022.6|1023|1022.2|200
1625573520000|2021-07-06 12:12:00|1022.8|1022|1022.2|1021.6|1022.8|1022|1022.2|1021.6|195
1625573530000|2021-07-06 12:12:10|1022|1021.4|1022|1021.4|1022|1021.6|1021.8|1021|0
1625573560000|2021-07-06 12:12:40|1021.8|1020.6|1021.4|1021|1021.8|1021.6|1021.4|1020.6|11400
1625573600000|2021-07-06 12:13:20|||||||||33
1625573610000|2021-07-06 12:13:30||1021.2||1021.2||1021.2||1021.2|140
1625573620000|2021-07-06 12:13:40|1021.6||1021.4||1021.6||1021.4||1158
1625573660000|2021-07-06 12:14:20|1021.6|1021.4|1021.6|1021.2|1021.6|1021.4|1021.6|1021.2|517
1625573670000|2021-07-06 12:14:30|||||||||80
1625573700000|2021-07-06 12:15:00||1021.4||1021.4||1021.4||1021.4|730
1625573710000|2021-07-06 12:15:10|1021.8|1021.6|1022.4|1022|1022.4|1022|1021.8|1021.6|753
1625573750000|2021-07-06 12:15:50|1022.6|1022.2|1022.8|1022.4|1022.8|1022.4|1022.4|1022.2|984
1625573800000|2021-07-06 12:16:40|1023|1022.6|1023.2|1022.6|1023.2|1022.6|1023|1022.6|480
1625573830000|2021-07-06 12:17:10|||||||||500
1625573850000|2021-07-06 12:17:30|1023|1022.4|1022.6|1022|1023|1022.4|1022.4|1022|328
1625573860000|2021-07-06 12:17:40|1022.8|1022.2|1023.2|1022.6|1023.2|1022.6|1022.8|1022.2|250
1625573900000|2021-07-06 12:18:20|1023|1023|1023.2|1022.8|1023.2|1023|1023|1022.8|172
1625573910000|2021-07-06 12:18:30|1023|1022.6|1022.8|1022.2|1023|1022.6|1022.6|1022|1150
1625573950000|2021-07-06 12:19:10|1023|1022.4|1023|1022.6|1023.2|1022.6|1023|1022.4|0
1625573960000|2021-07-06 12:19:20|1023.2|1022.8|1023.2|1022.6|1023.2|1022.8|1023.2|1022.6|80
1625574000000|2021-07-06 12:20:00|1023||1023||1023||1023||0
1625574010000|2021-07-06 12:20:10|||||||||480
1625574020000|2021-07-06 12:20:20|||||||||80
1625574030000|2021-07-06 12:20:30|||||||||195
1625574060000|2021-07-06 12:21:00|1022.8|1022.2|1021.8|1021.4|1022.8|1022.2|1021.8|1021.4|340
1625574070000|2021-07-06 12:21:10|1022|1021.6|1022.4|1021.8|1022.4|1021.8|1022|1021.6|195
1625574090000|2021-07-06 12:21:30|1022.6|1022|1023|1022.4|1023|1022.4|1022.6|1022|886
1625574100000|2021-07-06 12:21:40|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|294
1625574110000|2021-07-06 12:21:50|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|0
1625574120000|2021-07-06 12:22:00|1023.2||1023.2||1023.2||1023.2||30
1625574150000|2021-07-06 12:22:30|1023.4||1023.4||1023.4||1023.4||480
1625574160000|2021-07-06 12:22:40|||||||||80
1625574210000|2021-07-06 12:23:30||1023||1023||1023||1023|0
1625574250000|2021-07-06 12:24:10|1023.2|1022.8|1022.6|1022.2|1023.2|1022.8|1022.6|1022|2285
1625574260000|2021-07-06 12:24:20|1022.8|1022.4|1023.2|1022.6|1023.2|1022.6|1022.8|1022.4|858
1625574270000|2021-07-06 12:24:30|1023|1022.8|1023.2|1022.6|1023.2|1023|1023|1022.6|320
1625574330000|2021-07-06 12:25:30|1023|1022.4|1023.4|1023|1023.4|1023|1022.8|1022.4|1163
1625574340000|2021-07-06 12:25:40|1023.6|1023.2|1024|1023.4|1024|1023.4|1023.6|1023.2|1495
1625574350000|2021-07-06 12:25:50|1023.8|1023.2|1023.6|1023.2|1023.8|1023.2|1023.6|1023.2|541
1625574360000|2021-07-06 12:26:00||1023.4||1023.2||1023.4||1023.2|276
1625574380000|2021-07-06 12:26:20|1023.4|1023|1023.6|1023.4|1023.6|1023.4|1023.2|1022.8|2568
1625574400000|2021-07-06 12:26:40|1023.8|1023.6|1024|1023.6|1024|1023.6|1023.8|1023.4|164
1625574410000|2021-07-06 12:26:50|1023.8|1023|1024|1023.6|1024|1023.6|1023.6|1023|2400
1625574430000|2021-07-06 12:27:10|1023.8|1023.4|1022.6|1022|1023.8|1023.4|1022.4|1021.6|38798
1625574440000|2021-07-06 12:27:20|1022.4|1022.2|1023|1022.6|1023.2|1022.8|1022.4|1022.2|2850
1625574450000|2021-07-06 12:27:30||1022.8||1022.6||1022.8||1022.6|80
1625574500000|2021-07-06 12:28:20|1023.2|1022.8|1024.4|1023.6|1024.4|1023.6|1023.2|1022.8|3578
1625574510000|2021-07-06 12:28:30|1024.2|1023.8|1024.2|1023.6|1024.2|1023.8|1024.2|1023.6|180
1625574600000|2021-07-06 12:30:00|||||||||180
1625574610000|2021-07-06 12:30:10|1024|1023.4|1023.4|1023|1024|1023.4|1023.2|1022.8|668
1625574630000|2021-07-06 12:30:30|||||||||55
1625574640000|2021-07-06 12:30:40|1023.6||1023.6||1023.6||1023.6||200
1625574660000|2021-07-06 12:31:00|1023.8|1023.2|1023.6|1023.2|1023.8|1023.2|1023.6|1023.2|200
1625574680000|2021-07-06 12:31:20|1023.8|1023.4|1024.4|1023.8|1024.4|1023.8|1023.8|1023.4|1915
1625574690000|2021-07-06 12:31:30|1024.2|1023.6|1024|1023.4|1024.2|1023.6|1024|1023.4|808
1625574700000|2021-07-06 12:31:40|1023.8|1023.2|1024|1023.4|1024.4|1023.6|1023.8|1023.2|2233
1625574710000|2021-07-06 12:31:50|1023.8|1023.2|1024|1023.4|1024|1023.4|1023.8|1023.2|1052
1625574720000|2021-07-06 12:32:00|1024.2|1023.6|1024.2|1023.6|1024.2|1023.6|1024.2|1023.6|500
1625574730000|2021-07-06 12:32:10||1023.8||1023.8||1023.8||1023.8|0
1625574760000|2021-07-06 12:32:40|||||||||150
1625574770000|2021-07-06 12:32:50|1024.4|1024|1024.6|1024|1024.6|1024|1024.4|1024|1000
1625574780000|2021-07-06 12:33:00|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|0
1625574790000|2021-07-06 12:33:10|||||||||200
1625574810000|2021-07-06 12:33:30|1025|1024.4|1024.8|1024.2|1025|1024.4|1024.8|1024.2|5000
1625574830000|2021-07-06 12:33:50|||||||||210
1625574840000|2021-07-06 12:34:00||1024.4||1024.4||1024.4||1024.2|0
1625574870000|2021-07-06 12:34:30|1025|1024.6|1025|1024.6|1025|1024.6|1025|1024.4|285
1625574880000|2021-07-06 12:34:40|1025.2|1024.8|1025.2|1025|1025.2|1025|1025|1024.6|7642
1625574910000|2021-07-06 12:35:10|1025.4|1025.2|1025.4|1025.2|1025.4|1025.2|1025.4|1025.2|20
1625574920000|2021-07-06 12:35:20|1025.6|1025.4|1025.4|1025|1026|1025.6|1025.4|1025|3205
1625574930000|2021-07-06 12:35:30|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|0
1625574940000|2021-07-06 12:35:40|1025.4|1025|1025.2|1024.8|1025.4|1025|1025|1024.8|1804
1625574950000|2021-07-06 12:35:50|1025.4||1025.4||1025.4||1025.4||0
1625574960000|2021-07-06 12:36:00|1025.6|1025|1025.6|1025.2|1025.6|1025.2|1025.6|1025|800
1625574980000|2021-07-06 12:36:20|1025.4|1024.8|1024.8|1024.4|1025.4|1024.8|1024.8|1024.4|780
1625574990000|2021-07-06 12:36:30|1025||1025||1025||1025||0
1625575000000|2021-07-06 12:36:40||1024.6||1024.6||1024.6||1024.6|0
1625575010000|2021-07-06 12:36:50|1024.8|1024.4|1024.4|1023.8|1024.8|1024.4|1024.4|1023.6|1343
1625575030000|2021-07-06 12:37:10|1024.6|1024|1024.6|1024|1024.6|1024.2|1024.6|1024|1510
1625575070000|2021-07-06 12:37:50|||||||||250
1625575080000|2021-07-06 12:38:00|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|1024.6|1024.2|2000
1625575110000|2021-07-06 12:38:30|1025|1024.4|1025.2|1024.6|1025.4|1025|1025|1024.4|2312
1625575120000|2021-07-06 12:38:40|1025|1024.8|1025.2|1024.8|1025.2|1024.8|1025|1024.8|94
1625575140000|2021-07-06 12:39:00|1025.4|1025|1025.6|1025.2|1025.6|1025.2|1025.4|1025|1478
1625575150000|2021-07-06 12:39:10|1025.4|1025|1025.4|1025|1025.4|1025|1025.4|1025|0
1625575160000|2021-07-06 12:39:20||1025.2||1025.2||1025.2||1025.2|0
1625575190000|2021-07-06 12:39:50|1025.6|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.4|982
1625575230000|2021-07-06 12:40:30|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1316
1625575240000|2021-07-06 12:40:40|1025.8||1025.8||1025.8||1025.8||0
1625575270000|2021-07-06 12:41:10|1025.6||1025.6||1025.6||1025.6||25
1625575280000|2021-07-06 12:41:20|||||||||85
1625575290000|2021-07-06 12:41:30|1025.8||1025.8||1025.8||1025.8||0
1625575320000|2021-07-06 12:42:00|1025.6||1025.6||1025.6||1025.6||0
1625575330000|2021-07-06 12:42:10|||||||||230
1625575340000|2021-07-06 12:42:20|1025.4|1025|1025.2|1024.6|1025.4|1025|1025.2|1024.6|166
1625575360000|2021-07-06 12:42:40|1025||1025||1025.2||1024.8||519
1625575390000|2021-07-06 12:43:10||1024.8||1024.6||1024.8||1024.6|250
1625575400000|2021-07-06 12:43:20|1024.8|1024.4|1024.8|1024.2|1024.8|1024.4|1024.8|1024.2|160
1625575410000|2021-07-06 12:43:30|1024.6|1024.4|1024.4|1023.8|1024.6|1024.4|1024.4|1023.8|100
1625575420000|2021-07-06 12:43:40|1024.2|1023.6|1024.2|1023.6|1024.2|1023.6|1024.2|1023.6|0
1625575440000|2021-07-06 12:44:00|1024|1023.4|1023.8|1023.2|1024|1023.4|1023.8|1023.2|250
1625575510000|2021-07-06 12:45:10|1023.6|1023|1023.6|1023|1023.6|1023|1023.6|1023|0
1625575560000|2021-07-06 12:46:00|1023.4||1023.4||1023.4||1023.2||100
1625575600000|2021-07-06 12:46:40|1023.6|1023.2|1023.8|1023.2|1023.8|1023.4|1023.4|1023.2|689
1625575610000|2021-07-06 12:46:50|1024|1023.4|1024.2|1023.6|1024.2|1023.6|1024|1023.4|0
1625575650000|2021-07-06 12:47:30|1024.4|1023.8|1024.4|1023.8|1024.6|1023.8|1024.4|1023.8|500
1625575670000|2021-07-06 12:47:50|1024.2|1023.6|1023.6|1023|1024.2|1023.6|1023.6|1023|1056
1625575700000|2021-07-06 12:48:20|1023.4||1023.4||1023.4||1023.4||500
1625575710000|2021-07-06 12:48:30|1023.2|1022.8|1023|1022.4|1023.2|1022.8|1022.8|1022.2|2885
1625575720000|2021-07-06 12:48:40||1022.6||1022.6||1022.6||1022.6|220
1625575750000|2021-07-06 12:49:10||1022.8||1022.6||1022.8||1022.6|30
1625575770000|2021-07-06 12:49:30|1023.2|1022.8|1023.6|1023.2|1023.6|1023.2|1023.2|1022.8|1286
1625575780000|2021-07-06 12:49:40|1023.8|1023.4|1023.8|1023.2|1024.4|1023.8|1023.8|1023.2|1268
1625575790000|2021-07-06 12:49:50|1023.6|1023.4|1023.8|1023.4|1023.8|1023.4|1023.6|1023.4|239
1625575800000|2021-07-06 12:50:00|1024|1023.6|1023.8|1023.4|1024|1023.6|1023.8|1023.4|1137
1625575810000|2021-07-06 12:50:10|1024|1023.6|1024.2|1023.6|1024.2|1023.6|1024|1023.6|542
1625575820000|2021-07-06 12:50:20|||||||||80
1625575830000|2021-07-06 12:50:30|1024||1024||1024||1024||0
1625575890000|2021-07-06 12:51:30|1023.8|1023.4|1023.4|1022.8|1023.8|1023.4|1023.4|1022.8|2799
1625575910000|2021-07-06 12:51:50|1023.2|1022.4|1023.4|1022.8|1023.4|1022.8|1023|1022.4|3850
1625575920000|2021-07-06 12:52:00|1023.6|1023|1024|1023.4|1024|1023.4|1023.6|1023|732
1625575940000|2021-07-06 12:52:20||1023.6||1023.6||1023.6||1023.4|80
1625575960000|2021-07-06 12:52:40|1023.8|1023.4|1023.6|1023.2|1024|1023.4|1023.6|1023.2|242
1625575980000|2021-07-06 12:53:00|1023.4|1022.8|1023.6|1023|1023.6|1023|1023.4|1022.8|338
1625575990000|2021-07-06 12:53:10|1023.4|1022.8|1023.2|1022.8|1023.4|1022.8|1023.2|1022.6|750
1625576040000|2021-07-06 12:54:00||1023||1022.8||1023||1022.8|0
1625576110000|2021-07-06 12:55:10||1023||1023||1023||1023|0
1625576120000|2021-07-06 12:55:20|1023.4|1022.8|1023.2|1022.6|1023.4|1022.8|1023.2|1022.6|647
1625576130000|2021-07-06 12:55:30|1023|1022.4|1022.4|1022|1023|1022.4|1022.4|1022|0
1625576140000|2021-07-06 12:55:40|1022.6|1022.2|1022.6|1022.2|1022.6|1022.2|1022.4|1022.2|0
1625576150000|2021-07-06 12:55:50||1022.4||1022.2||1022.4||1022.2|376
1625576210000|2021-07-06 12:56:50|1022.8|1022.4|1023|1022.6|1023|1022.6|1022.8|1022.4|2500
1625576280000|2021-07-06 12:58:00|||||||||80
1625576350000|2021-07-06 12:59:10|1022.8|1022.4|1022.8|1022.6|1023|1022.6|1022.6|1022.2|1160
1625576370000|2021-07-06 12:59:30|1023|1022.8|1023.6|1023|1023.6|1023|1023|1022.8|1863
1625576390000|2021-07-06 12:59:50||1023.2||1023.2||1023.2||1023.2|100
1625576410000|2021-07-06 13:00:10|1023.8|1023.4|1024|1023.4|1024|1023.6|1023.8|1023.4|496
1625576420000|2021-07-06 13:00:20|1024.2|1023.6|1024.2|1023.8|1024.2|1024|1024.2|1023.6|273
1625576430000|2021-07-06 13:00:30|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.6|0
1625576440000|2021-07-06 13:00:40|1024.2|1023.8|1024.2|1023.6|1024.2|1023.8|1024.2|1023.6|700
1625576450000|2021-07-06 13:00:50|1024||1024||1024||1024||0
1625576460000|2021-07-06 13:01:00|1023.8|1023.4|1023.4|1023|1023.8|1023.4|1023.4|1023|2415
1625576470000|2021-07-06 13:01:10|1023.2|1022.8|1022.4|1022|1023.2|1022.8|1022.4|1021.8|886
1625576510000|2021-07-06 13:01:50|1022.2|1021.8|1022.2|1021.8|1022.2|1021.8|1022|1021.4|0
1625576520000|2021-07-06 13:02:00|1022.4||1022.4||1022.4||1022.2||0
1625576530000|2021-07-06 13:02:10|1022.2||1022.2||1022.2||1022.2||0
1625576550000|2021-07-06 13:02:30|1022.4|1022|1022.4|1022|1022.4|1022|1022.4|1022|1560
1625576560000|2021-07-06 13:02:40|1022.6|1022.2|1023|1022.4|1023|1022.4|1022.6|1022.2|1769
1625576570000|2021-07-06 13:02:50|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|1023.2|1022.6|0
1625576580000|2021-07-06 13:03:00|1023.4|1022.8|1023.4|1022.8|1023.6|1022.8|1023.4|1022.8|330
1625576610000|2021-07-06 13:03:30|1023.6|1023|1023.4|1022.8|1023.6|1023|1023.4|1022.8|200
1625576630000|2021-07-06 13:03:50|1023.8|1023.6|1023.6|1023.2|1023.8|1023.6|1023.6|1022.8|7799
1625576690000|2021-07-06 13:04:50|1023.4|1023.4|1023.2|1022.6|1023.4|1023.4|1023.2|1022.6|822
1625576740000|2021-07-06 13:05:40|1023||1023||1023||1023||0
1625576750000|2021-07-06 13:05:50|1022.8||1023||1023||1022.8||0
1625576780000|2021-07-06 13:06:20|1023.2|1022.8|1023.6|1023.2|1023.6|1023.2|1023|1022.8|1354
1625576790000|2021-07-06 13:06:30|1025.8|1023.4|1023.8|1023.4|1025.8|1024|1023.6|1023.2|24574
1625576800000|2021-07-06 13:06:40|1024|1023.6|1024.2|1023.6|1024.2|1023.8|1023.8|1023.4|2568
1625576810000|2021-07-06 13:06:50||1023.8||1023.8||1023.8||1023.8|0
1625576820000|2021-07-06 13:07:00|1024.6|1024|1024.8|1024.4|1024.8|1024.4|1024.4|1024|957
1625576840000|2021-07-06 13:07:20|1025|1024.6|1025.4|1024.8|1025.4|1024.8|1025|1024.6|1440
1625576850000|2021-07-06 13:07:30|1025.2|1024.6|1025|1024.6|1025.2|1024.8|1025|1024.6|1545
1625576860000|2021-07-06 13:07:40||1024.8||1024.8||1024.8||1024.8|0
1625576880000|2021-07-06 13:08:00||1024.6||1024.6||1024.6||1024.6|707
1625576890000|2021-07-06 13:08:10|1024.8|1024.4|1024.8|1024.2|1024.8|1024.4|1024.8|1024.2|159
1625576910000|2021-07-06 13:08:30|1024.6|1024|1024.2|1023.8|1024.6|1024|1024.2|1023.8|150
1625576920000|2021-07-06 13:08:40|1024|1023.6|1024|1023.2|1024|1023.6|1024|1023.2|247
1625576930000|2021-07-06 13:08:50|1023.8|1023|1023.8|1023.2|1023.8|1023.2|1023.6|1023|0
1625576950000|2021-07-06 13:09:10||1023.4||1023.4||1023.4||1023.4|240
1625576960000|2021-07-06 13:09:20|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|15
1625576970000|2021-07-06 13:09:30|||||||||200
1625576990000|2021-07-06 13:09:50|1023.4||1023.4||1023.4||1023.4||0
1625577000000|2021-07-06 13:10:00|1023.6|1023|1023.4|1022.8|1023.6|1023|1023.4|1022.8|14
1625577010000|2021-07-06 13:10:10|1023.2|1022.6|1023|1022.6|1023.2|1022.6|1023|1022.6|0
1625577030000|2021-07-06 13:10:30|1023.2|1022.8|1023.2|1022.8|1023.4|1022.8|1023|1022.6|616
1625577070000|2021-07-06 13:11:10|||||||||200
1625577090000|2021-07-06 13:11:30|1023.4|1023|1023.6|1023|1024.2|1023.6|1023.4|1023|559
1625577100000|2021-07-06 13:11:40|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|1023.4|1022.8|0
1625577120000|2021-07-06 13:12:00|1023.6|1023|1024|1023.4|1024|1023.4|1023.6|1023|330
1625577140000|2021-07-06 13:12:20|1023.8|1023.2|1023.6|1023|1023.8|1023.2|1023.4|1023|474
1625577160000|2021-07-06 13:12:40|1023.4|1022.8|1022.6|1022.4|1023.4|1022.8|1022.6|1022.2|208
1625577170000|2021-07-06 13:12:50||1022.2||1022||1022.2||1022|83
1625577180000|2021-07-06 13:13:00|1022.4|1021.8|1022.4|1021.8|1022.4|1021.8|1022.4|1021.8|0
1625577190000|2021-07-06 13:13:10||1022||1022||1022||1022|0
1625577210000|2021-07-06 13:13:30|1022.2|1021.8|1022.2|1021.6|1022.2|1021.8|1022.2|1021.6|0
1625577230000|2021-07-06 13:13:50||1021.8||1021.8||1021.8||1021.8|0
1625577240000|2021-07-06 13:14:00|1022|1021.6|1022.2|1021.6|1022.2|1021.6|1022|1021.4|0
1625577260000|2021-07-06 13:14:20||1021.8||1021.6||1021.8||1021.6|300
1625577270000|2021-07-06 13:14:30|1022.6|1021.8|1022.6|1022|1022.8|1022.2|1022.2|1021.8|1279
1625577280000|2021-07-06 13:14:40||1022.2||1022.2||1022.2||1022|480
1625577290000|2021-07-06 13:14:50|1022.8|1022.4|1023|1022.8|1023|1022.8|1022.8|1022.4|610
1625577300000|2021-07-06 13:15:00|1023.4|1023|1023.4|1022.8|1023.4|1023|1023.4|1022.8|732
1625577320000|2021-07-06 13:15:20|1023.2||1023.2||1023.2||1023.2||0
1625577330000|2021-07-06 13:15:30|1023|1022.6|1023|1022.4|1023.2|1022.6|1023|1022.4|505
1625577350000|2021-07-06 13:15:50|1022.8|1022|1022.2|1021.6|1022.8|1022|1022.2|1021.6|3230
1625577360000|2021-07-06 13:16:00|1022|1021.4|1022|1021.4|1022|1021.4|1022|1021.4|0
1625577400000|2021-07-06 13:16:40|1021.8|1021.2|1022|1021.4|1022|1021.4|1021.6|1021|815
1625577420000|2021-07-06 13:17:00|1021.8|1021.2|1021.4|1021|1021.8|1021.2|1021.4|1021|543
1625577430000|2021-07-06 13:17:10|1021.2|1020.8|1021|1020.6|1021.2|1020.8|1021|1020.4|880
1625577440000|2021-07-06 13:17:20|||||||||148
1625577450000|2021-07-06 13:17:30|1020.8|1020.4|1020.6|1020|1020.8|1020.4|1020.6|1020|197
1625577490000|2021-07-06 13:18:10|1020.4||1020.4||1020.4||1020.4||0
1625577500000|2021-07-06 13:18:20|1020.6|1020.2|1020.6|1020|1020.6|1020.4|1020.6|1020|1255
1625577520000|2021-07-06 13:18:40||1020.2||1020.2||1020.2||1020.2|0
1625577560000|2021-07-06 13:19:20|1020.8|1020.4|1021|1020.4|1021.2|1020.6|1020.8|1020.4|618
1625577570000|2021-07-06 13:19:30|||||||||25
1625577610000|2021-07-06 13:20:10||1020.6||1020.6||1020.6||1020.6|0
1625577620000|2021-07-06 13:20:20|1021.2|1020.8|1021.4|1020.8|1021.4|1020.8|1021.2|1020.8|758
1625577630000|2021-07-06 13:20:30|1021.2|1021|1020.8|1020.2|1021.2|1021|1020.8|1020.2|784
1625577650000|2021-07-06 13:20:50||1020.4||1020.4||1020.4||1020.4|0
1625577670000|2021-07-06 13:21:10|1021|1020.6|1021|1020.4|1021.2|1020.6|1021|1020.4|1076
1625577680000|2021-07-06 13:21:20|||||||||80
1625577700000|2021-07-06 13:21:40|||||||||100
1625577730000|2021-07-06 13:22:10|||||||||80
1625577740000|2021-07-06 13:22:20|1020.8|1020.2|1020.8|1020.2|1020.8|1020.2|1020.4|1020|442
1625577750000|2021-07-06 13:22:30|1021|1020.4|1021|1020.6|1021.2|1020.6|1021|1020.4|0
1625577760000|2021-07-06 13:22:40|1021.2|1020.8|1021.6|1021|1021.6|1021|1021.2|1020.8|875
1625577780000|2021-07-06 13:23:00|1021.8|1021.2|1021.8|1021.2|1021.8|1021.2|1021.8|1021.2|0
1625577800000|2021-07-06 13:23:20|1021.6|1021|1021.4|1020.8|1021.6|1021|1021.4|1020.8|304
1625577820000|2021-07-06 13:23:40|1021.6||1021.8||1022||1021.6||0
1625577830000|2021-07-06 13:23:50|1021.6|1020.6|1020.8|1020.2|1021.6|1020.6|1020.8|1020.2|1361
1625577860000|2021-07-06 13:24:20||1020.4||1020.2||1020.4||1020.2|0
1625577870000|2021-07-06 13:24:30|1020.6||1020.6||1020.6||1020.6||0
1625577900000|2021-07-06 13:25:00|||||||||100
1625577940000|2021-07-06 13:25:40|||||||||27
1625577960000|2021-07-06 13:26:00|1020.8|1020.4|1021|1020.4|1021|1020.6|1020.8|1020.4|1650
1625577970000|2021-07-06 13:26:10|1020.8||1020.8||1020.8||1020.8||0
1625577990000|2021-07-06 13:26:30|1020.6|1020.2|1020.4|1020.2|1020.6|1020.2|1020.4|1020.2|1096
1625578000000|2021-07-06 13:26:40|||||||||165
1625578030000|2021-07-06 13:27:10||1020||1020||1020||1020|900
1625578050000|2021-07-06 13:27:30|1020.2||1020.2||1020.2||1020.2||0
1625578060000|2021-07-06 13:27:40|1020.4|1020.2|1021.4|1020.8|1021.4|1020.8|1020.4|1020.2|3246
1625578070000|2021-07-06 13:27:50|1021.6||1021.4||1021.6||1021.4||0
1625578080000|2021-07-06 13:28:00||1021||1021||1021||1021|0
1625578090000|2021-07-06 13:28:10|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|350
1625578110000|2021-07-06 13:28:30|1021.4|1020.8|1021.4|1020.8|1021.4|1020.8|1021.2|1020.8|262
1625578180000|2021-07-06 13:29:40||1021||1021||1021||1021|0
1625578190000|2021-07-06 13:29:50|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|1021.6|1021.2|1010
1625578200000|2021-07-06 13:30:00|1021.8|1021.4|1023|1022.4|1023|1022.4|1021.8|1021.4|1599
1625578210000|2021-07-06 13:30:10|1023.2|1022.6|1022.8|1022.4|1023.4|1022.6|1022.8|1022.2|1832
1625578220000|2021-07-06 13:30:20|1023|1022.6|1023.4|1023|1023.4|1023|1023|1022.6|297
1625578230000|2021-07-06 13:30:30|1023.2||1023.4||1023.4||1023.2||0
1625578250000|2021-07-06 13:30:50|1023.2|1022.8|1022|1021.6|1023.2|1022.8|1022|1021.4|1851
1625578270000|2021-07-06 13:31:10|1022.2|1021.8|1022.2|1021.8|1022.2|1021.8|1022.2|1021.8|458
1625578280000|2021-07-06 13:31:20|1021.8|1021.6|1021.8|1021.4|1021.8|1021.6|1021.8|1021.4|1443
1625578290000|2021-07-06 13:31:30||1021.6||1021.2||1021.6||1021.2|162
1625578310000|2021-07-06 13:31:50|1021.6||1021.8||1021.8||1021.6||0
1625578330000|2021-07-06 13:32:10|1022|1021.4|1022.4|1022|1022.6|1022.4|1022|1021.4|4304
1625578370000|2021-07-06 13:32:50|||||||||80
1625578380000|2021-07-06 13:33:00|1022.2|1021.8|1021.2|1020.8|1022.2|1021.8|1021.2|1020.8|283
1625578390000|2021-07-06 13:33:10|1021||1021.2||1021.2||1021||41
1625578400000|2021-07-06 13:33:20|1021|1020.6|1021|1020.8|1021.2|1020.8|1021|1020.4|1801
1625578410000|2021-07-06 13:33:30|1021.2|1020.6|1021|1020.4|1021.2|1020.6|1021|1020.4|181
1625578420000|2021-07-06 13:33:40|1020.8|1020.2|1020.6|1020|1020.8|1020.2|1020.6|1020|95
1625578430000|2021-07-06 13:33:50|1020.8|1020.2|1021.2|1020.6|1021.2|1020.8|1020.8|1020.2|1585
1625578440000|2021-07-06 13:34:00|1021|1020.4|1020.8|1020|1021|1020.4|1020.8|1020|158
1625578480000|2021-07-06 13:34:40|1020.6||1020.4||1020.6||1020.4||0
1625578490000|2021-07-06 13:34:50|1020.2|1019.8|1019.8|1019.6|1020.2|1019.8|1019.6|1019|5184
1625578500000|2021-07-06 13:35:00|1020|1019.8|1018.8|1018.4|1020.2|1019.8|1018.8|1018.2|6621
1625578510000|2021-07-06 13:35:10|1018.6|1018.2|1018|1017.4|1018.6|1018.2|1018|1017.2|3688
1625578520000|2021-07-06 13:35:20|1017.8|1017.2|1017.6|1017.2|1017.8|1017.4|1017.6|1017.2|254
1625578540000|2021-07-06 13:35:40|1017.4|1017|1016.8|1016.2|1017.4|1017|1016.8|1016|1785
1625578560000|2021-07-06 13:36:00|1016.6|1016.4|1018.4|1017.6|1018.4|1017.6|1016.6|1016.4|7187
1625578570000|2021-07-06 13:36:10|1018.6|1017.8|1018.6|1018|1018.8|1018|1018.6|1017.8|0
1625578590000|2021-07-06 13:36:30|1018.4|1017.8|1017.8|1017|1018.4|1017.8|1017.8|1016.8|1183
1625578600000|2021-07-06 13:36:40|1017.6|1016.8|1017.6|1017.2|1017.6|1017.2|1016.8|1016.6|4166
1625578610000|2021-07-06 13:36:50|1017.8|1017.4|1018.8|1018|1019|1018|1017.8|1017.4|1702
1625578620000|2021-07-06 13:37:00|1019|1017.8|1018.2|1017.6|1019|1017.8|1018|1017.6|610
1625578630000|2021-07-06 13:37:10|1018|1017.8|1018.2|1017.8|1018.2|1017.8|1018|1017.8|0
1625578640000|2021-07-06 13:37:20|1018.4|1017.6|1018.2|1017.2|1018.4|1017.6|1018|1017|331
1625578650000|2021-07-06 13:37:30|1018||1018||1018||1018||0
1625578680000|2021-07-06 13:38:00|1018.2|1017.4|1018.8|1018.2|1018.8|1018.2|1018|1017.4|1813
1625578700000|2021-07-06 13:38:20|1019|1018.4|1019.8|1019.2|1019.8|1019.2|1019|1018.4|712
1625578730000|2021-07-06 13:38:50|1019.6||1019.8||1019.8||1019.6||76
1625578760000|2021-07-06 13:39:20|1019.6|1019|1019|1018.6|1019.6|1019|1019|1018.6|400
1625578770000|2021-07-06 13:39:30|1019.2||1019||1019.2||1019||0
1625578780000|2021-07-06 13:39:40|1019.2|1018.8|1019.8|1019.2|1019.8|1019.4|1019.2|1018.8|1771
1625578790000|2021-07-06 13:39:50|1020|1019.4|1020|1019.8|1020|1019.8|1020|1019.4|0
1625578800000|2021-07-06 13:40:00|1019.8|1019.4|1019.8|1019|1020|1019.6|1019.6|1019|951
1625578830000|2021-07-06 13:40:30|1019.6|1018.8|1019.4|1018.8|1019.6|1018.8|1019.4|1018.8|0
1625578850000|2021-07-06 13:40:50|1019.2|1018.6|1019.2|1018.4|1019.2|1018.6|1019.2|1018.4|96
1625578860000|2021-07-06 13:41:00|1019|1018.2|1019|1018.2|1019|1018.2|1019|1018|0
1625578870000|2021-07-06 13:41:10|1018.8|1018|1017.6|1017.2|1018.8|1018|1017.4|1017.2|6039
1625578880000|2021-07-06 13:41:20|1017.8|1017.4|1018.4|1018|1018.4|1018|1017.8|1017.4|2882
1625578910000|2021-07-06 13:41:50|1018.6|1018.2|1018.6|1018|1019.4|1018.8|1018.4|1018|4861
1625578940000|2021-07-06 13:42:20|1018.8|1018.2|1018.6|1018.2|1019|1018.4|1018.6|1018.2|2677
1625578950000|2021-07-06 13:42:30|1018.4|1018|1017.6|1017.2|1018.4|1018.2|1017.6|1017.2|3098
1625578960000|2021-07-06 13:42:40|1017.8|1017.4|1017.8|1017.4|1018|1017.4|1017.8|1017.2|1080
1625579010000|2021-07-06 13:43:30|||||||||208
1625579020000|2021-07-06 13:43:40|1017.6||1017.6||1017.6||1017.6||0
1625579030000|2021-07-06 13:43:50|1017.8|1017.6|1018.2|1017.6|1018.4|1017.6|1017.8|1017.6|413
1625579050000|2021-07-06 13:44:10|1018||1018||1018||1018||0
1625579130000|2021-07-06 13:45:30|1018.2|1017.8|1018.4|1017.8|1018.6|1018|1018.2|1017.6|1976
1625579140000|2021-07-06 13:45:40|1018.2|1017.6|1019.4|1018.6|1019.4|1018.6|1018.2|1017.4|2926
1625579150000|2021-07-06 13:45:50|1019.2|1018.4|1018.6|1017.6|1019.2|1018.4|1018.6|1017.6|1044
1625579170000|2021-07-06 13:46:10||1017.8||1017.8||1017.8||1017.8|0
1625579180000|2021-07-06 13:46:20|1018.8|1018|1019.4|1018.6|1019.8|1019.4|1018.8|1018|8211
1625579190000|2021-07-06 13:46:30|1019.6||1019.4||1019.6||1019.4||0
1625579210000|2021-07-06 13:46:50||1018.8||1019||1019||1018.8|0
1625579220000|2021-07-06 13:47:00|1019.8|1019.2|1020|1019.4|1020|1019.4|1019.4|1019|1405
1625579230000|2021-07-06 13:47:10||1019.6||1019.6||1019.6||1019.6|0
1625579250000|2021-07-06 13:47:30|1020.2|1019.8|1020.8|1020.2|1021.2|1020.2|1020.2|1019.8|1181
1625579280000|2021-07-06 13:48:00|1021|1020.4|1021.4|1021|1021.4|1021|1020.8|1020.4|514
1625579290000|2021-07-06 13:48:10|1021.6|1021.2|1021.6|1021|1021.8|1021.4|1021.4|1020.8|1634
1625579300000|2021-07-06 13:48:20|1021.4|1020.8|1020.8|1020.2|1021.4|1020.8|1020.8|1020.2|1018
1625579310000|2021-07-06 13:48:30|1021|1020.4|1021|1020.4|1021.8|1021.6|1021|1020.2|7972
1625579320000|2021-07-06 13:48:40|||||||||140
1625579330000|2021-07-06 13:48:50|1020.8|1020.2|1020.4|1020|1020.8|1020.2|1020.4|1020|352
1625579340000|2021-07-06 13:49:00|1020.2|1019.8|1019.8|1019.4|1020.2|1019.8|1019.8|1019.2|259
1625579370000|2021-07-06 13:49:30|1020|1019.6|1020|1019.6|1020|1019.6|1020|1019.6|1040
1625579380000|2021-07-06 13:49:40|||||||||10
1625579400000|2021-07-06 13:50:00|1020.2|1019.8|1020.2|1019.8|1020.4|1020|1020.2|1019.8|1758
1625579420000|2021-07-06 13:50:20|1020|1019.6|1020|1019.6|1020|1019.6|1019.8|1019.6|7581
1625579430000|2021-07-06 13:50:30||1019.8||1019.8||1019.8||1019.6|437
1625579440000|2021-07-06 13:50:40|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|479
1625579450000|2021-07-06 13:50:50|||||||||155
1625579460000|2021-07-06 13:51:00|1020|1019.8|1020.2|1020|1020.2|1020|1020|1019.8|1555
1625579470000|2021-07-06 13:51:10|1020|1019.8|1020.2|1019.6|1020.2|1019.8|1020|1019.6|466
1625579480000|2021-07-06 13:51:20||1019.8||1019.8||1019.8||1019.8|0
1625579490000|2021-07-06 13:51:30|1020|1019.6|1020|1019.6|1020.2|1019.6|1020|1019.6|250
1625579520000|2021-07-06 13:52:00|1019.8|1019.8|1019.8|1019.6|1019.8|1019.8|1019.8|1019.6|1237
1625579530000|2021-07-06 13:52:10|1019.6|1019.4|1019.2|1018.6|1019.6|1019.4|1019.2|1018.6|261
1625579540000|2021-07-06 13:52:20||1018.4||1018.6||1018.6||1018.4|0
1625579550000|2021-07-06 13:52:30|1019||1019||1019||1019||0
1625579560000|2021-07-06 13:52:40|||||||||20
1625579580000|2021-07-06 13:53:00|1018.8|1018.4|1018.6|1017.8|1018.8|1018.4|1018.6|1017.8|200
1625579590000|2021-07-06 13:53:10|1018.4|1017.6|1018.2|1017.6|1018.4|1017.6|1018.2|1017.6|0
1625579600000|2021-07-06 13:53:20||1017.4||1017.4||1017.4||1017.2|0
1625579610000|2021-07-06 13:53:30|1018||1017.8||1018||1017.8||4
1625579620000|2021-07-06 13:53:40|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|24
1625579630000|2021-07-06 13:53:50|1017.8||1017.6||1017.8||1017.6||4
1625579670000|2021-07-06 13:54:30|1017.4|1017.4|1018.2|1017.6|1018.2|1017.8|1017.4|1017.4|2194
1625579680000|2021-07-06 13:54:40||1017.8||1017.8||1017.8||1017.8|80
1625579700000|2021-07-06 13:55:00|1018|1017.6|1017.6|1017.2|1018|1017.6|1017.6|1017.2|1632
1625579710000|2021-07-06 13:55:10|1017.4||1017.4||1017.4||1017.4||2570
1625579720000|2021-07-06 13:55:20||1017||1017.2||1017.2||1017|2467
1625579740000|2021-07-06 13:55:40|1017.6|1017.4|1017.8|1017.2|1017.8|1017.4|1017.6|1017.2|763
1625579760000|2021-07-06 13:56:00|1018|1017.4|1018|1017.4|1018|1017.4|1018|1017.4|0
1625579770000|2021-07-06 13:56:10|1017.8||1017.8||1017.8||1017.8||0
1625579780000|2021-07-06 13:56:20|1018||1018||1018||1018||0
1625579790000|2021-07-06 13:56:30|1018.2|1017.6|1018.4|1017.8|1018.4|1018|1018.2|1017.6|4431
1625579820000|2021-07-06 13:57:00|1018.2||1018.2||1018.2||1018.2||200
1625579830000|2021-07-06 13:57:10|1018.4|1018|1018.4|1018|1018.4|1018|1018.4|1018|587
1625579870000|2021-07-06 13:57:50|1018.6|1018.2|1019|1018.6|1019|1018.6|1018.6|1018.2|1601
1625579880000|2021-07-06 13:58:00|1019.2|1018.8|1019.8|1019.2|1020|1019.2|1019.2|1018.8|905
1625579900000|2021-07-06 13:58:20|1019.2|1019|1019.8|1019.2|1019.8|1019.2|1019.2|1018.6|4219
1625579910000|2021-07-06 13:58:30|1019.6|1019|1019.6|1019.2|1019.8|1019.2|1019.6|1019|654
1625579980000|2021-07-06 13:59:40|1019.4|1019|1019.4|1019.2|1019.4|1019.2|1019.4|1018.8|701
1625579990000|2021-07-06 13:59:50||1019||1018.8||1019||1018.8|600
1625580000000|2021-07-06 14:00:00|1019.8|1019|1019.6|1018.8|1019.8|1019.2|1019.2|1018.8|665
1625580010000|2021-07-06 14:00:10||1019||1019||1019||1019|0
1625580030000|2021-07-06 14:00:30|1019.4||1019.4||1019.4||1019.4||0
1625580040000|2021-07-06 14:00:40|1019.2|1018.8|1018.8|1018.2|1019.2|1018.8|1018.8|1018|696
1625580070000|2021-07-06 14:01:10|1018.6|1018|1018.6|1017.8|1018.6|1018|1018.6|1017.6|0
1625580080000|2021-07-06 14:01:20|1018.4||1018.4||1018.4||1018.4||0
1625580090000|2021-07-06 14:01:30|||||||||100
1625580120000|2021-07-06 14:02:00|1018.6|1018|1019|1018.4|1019.2|1018.8|1018.4|1018|3865
1625580130000|2021-07-06 14:02:10|1018.8|1018.2|1019|1018.6|1019|1018.6|1018.4|1017.8|714
1625580140000|2021-07-06 14:02:20|1018.8|1018.4|1018.8|1018.2|1018.8|1018.4|1018.4|1017.8|1109
1625580150000|2021-07-06 14:02:30|1019|1018.4|1019|1018.4|1019|1018.4|1019|1018.4|0
1625580170000|2021-07-06 14:02:50|1019.2|1018.6|1019.2|1018.8|1019.2|1019|1019.2|1018.6|1589
1625580180000|2021-07-06 14:03:00|1019.4|1019|1019.4|1019|1019.4|1019|1019.4|1019|0
1625580200000|2021-07-06 14:03:20|1019.2|1018.8|1019|1018.4|1019.2|1018.8|1018.8|1018.2|449
1625580210000|2021-07-06 14:03:30|1018.8|1018.2|1019|1018.4|1019|1018.4|1018.8|1018.2|0
1625580220000|2021-07-06 14:03:40|1018.8||1018.8||1018.8||1018.8||0
1625580230000|2021-07-06 14:03:50|||||||||18
1625580240000|2021-07-06 14:04:00|1018.6|1018.2|1018.2|1018|1018.6|1018.2|1018.2|1017.6|229
1625580250000|2021-07-06 14:04:10|1018.4||1018.4||1018.4||1018.4||80
1625580260000|2021-07-06 14:04:20|1018.2|1017.8|1018.2|1018|1018.2|1018|1018.2|1017.6|126
1625580270000|2021-07-06 14:04:30|1018|1017.8|1017.4|1017|1018|1017.8|1017.4|1017|583
1625580280000|2021-07-06 14:04:40|1017.2|1016.8|1017.2|1016.6|1017.2|1016.8|1017.2|1016.4|112
1625580300000|2021-07-06 14:05:00|1017||1017||1017||1017||0
1625580310000|2021-07-06 14:05:10|1017.2|1016.4|1016.2|1015.6|1017.2|1016.6|1015.6|1015.2|3741
1625580320000|2021-07-06 14:05:20|1016.4|1015.8|1016.6|1016|1016.6|1016|1016.4|1015.8|0
1625580330000|2021-07-06 14:05:30|1016.4||1016.4||1016.4||1016.4||0
1625580340000|2021-07-06 14:05:40|1016.2|1015.8|1016.2|1015.4|1016.2|1015.8|1016|1015.2|553
1625580350000|2021-07-06 14:05:50|1016|1015.2|1015.8|1015.2|1016|1015.2|1015.8|1015.2|903
1625580360000|2021-07-06 14:06:00|1015.6|1015|1016.2|1015.4|1016.2|1015.8|1015|1014.2|17553
1625580370000|2021-07-06 14:06:10|1016.4|1015.6|1016.2|1015.6|1016.4|1015.8|1016.2|1015.6|914
1625580400000|2021-07-06 14:06:40|1016|1015.4|1015.6|1015|1016|1015.4|1015.6|1015|1029
1625580410000|2021-07-06 14:06:50|1015.4|1014.8|1015.6|1015|1015.6|1015|1015|1014.4|3183
1625580440000|2021-07-06 14:07:20|1015.8|1015.2|1016|1015.4|1016|1015.6|1015.6|1015.2|1847
1625580450000|2021-07-06 14:07:30||1015.6||1015.4||1015.6||1015.4|0
1625580470000|2021-07-06 14:07:50|1016.4|1016.2|1016.2|1015.4|1016.4|1016.2|1016.2|1015.4|7294
1625580490000|2021-07-06 14:08:10|1016||1016||1016||1016||0
1625580500000|2021-07-06 14:08:20|1015.8|1015.2|1015.6|1015|1015.8|1015.2|1015.6|1015|1107
1625580510000|2021-07-06 14:08:30|1015.4|1014.8|1015.2|1014.4|1015.4|1014.8|1015.2|1014.4|150
1625580520000|2021-07-06 14:08:40|1015||1015||1015||1015||0
1625580530000|2021-07-06 14:08:50|1015.2|1014.6|1015.2|1014.6|1015.2|1014.6|1015|1014.6|0
1625580540000|2021-07-06 14:09:00|1015|1014.4|1015|1014.4|1015|1014.4|1015|1014.4|0
1625580560000|2021-07-06 14:09:20|1014.8|1014.2|1015.2|1014.6|1015.4|1015.2|1014.6|1013.8|10101
1625580570000|2021-07-06 14:09:30|1015|1014.4|1015.6|1015.2|1015.8|1015.2|1015|1014.2|5895
1625580580000|2021-07-06 14:09:40|1015.4|1014.8|1015.2|1014.4|1015.4|1015|1015|1014.4|8568
1625580590000|2021-07-06 14:09:50|1015|1014.6|1015|1014.4|1015|1014.6|1015|1014.2|210
1625580600000|2021-07-06 14:10:00|1014.8|1014.2|1014.6|1014|1014.8|1014.2|1014.6|1014|114
1625580610000|2021-07-06 14:10:10|1014.4|1013.8|1014.2|1013.4|1014.4|1013.8|1014.2|1013.2|75
1625580620000|2021-07-06 14:10:20|1014||1013.8||1014||1013.8||573
1625580630000|2021-07-06 14:10:30|1013.6|1013.2|1013.6|1013|1013.6|1013.2|1013.6|1013|227
1625580660000|2021-07-06 14:11:00||1013.2||1013.2||1013.2||1013.2|0
1625580670000|2021-07-06 14:11:10|1013.8|1013.4|1014.2|1013.6|1014.2|1013.8|1013.8|1013.4|769
1625580680000|2021-07-06 14:11:20|1014|1013.4|1014.2|1013.6|1014.4|1014.2|1014|1013.2|10000
1625580690000|2021-07-06 14:11:30|1014|1013.4|1014|1013.4|1014|1013.4|1014|1013.4|300
1625580700000|2021-07-06 14:11:40|1014.4|1014.2|1014.2|1013.4|1014.4|1014.2|1014.2|1013.4|10000
1625580720000|2021-07-06 14:12:00|1014|1013.2|1013|1012.6|1014|1013.2|1013|1012.4|927
1625580730000|2021-07-06 14:12:10||1012.4||1012.4||1012.4||1012.4|0
1625580740000|2021-07-06 14:12:20|1013.2|1012.6|1013.2|1012.8|1013.2|1012.8|1013.2|1012.6|0
1625580750000|2021-07-06 14:12:30|1013.4|1013|1013.6|1013|1013.6|1013|1013.4|1013|168
1625580760000|2021-07-06 14:12:40|1013.8|1013.2|1014|1013.6|1014|1013.6|1013.8|1013.2|1159
1625580780000|2021-07-06 14:13:00|1014.2|1013.8|1015.2|1014.6|1015.2|1014.6|1014.2|1013.8|1650
1625580790000|2021-07-06 14:13:10|1015.6|1014.8|1016.4|1015.4|1016.4|1015.4|1015.6|1014.8|150
1625580800000|2021-07-06 14:13:20|1016.2|1015.6|1016|1015.4|1016.2|1015.8|1015.8|1015.4|1367
1625580810000|2021-07-06 14:13:30|1015.8||1016||1016||1015.8||499
1625580820000|2021-07-06 14:13:40|1015.8||1016||1016||1015.8||0
1625580840000|2021-07-06 14:14:00|1016.2|1015.6|1016.8|1016|1017.8|1017.2|1016.2|1015.6|13587
1625580850000|2021-07-06 14:14:10|1017|1016.2|1017|1016.2|1017.2|1016.2|1017|1016.2|0
1625580860000|2021-07-06 14:14:20|1016.8||1016.8||1016.8||1016.8||0
1625580870000|2021-07-06 14:14:30|1017||1017||1017||1017||0
1625580880000|2021-07-06 14:14:40|1016.8|1016|1017.2|1016.4|1017.2|1017|1016.8|1016|2698
1625580890000|2021-07-06 14:14:50|1017||1017||1017||1017||0
1625580900000|2021-07-06 14:15:00|1016.8|1016.2|1015.6|1015|1016.8|1016.2|1015.4|1015|1337
1625580910000|2021-07-06 14:15:10|1015.4|1014.8|1015.6|1014.8|1015.6|1014.8|1015.4|1014.8|0
1625580920000|2021-07-06 14:15:20|1015.8|1015|1016.2|1015|1016.2|1015|1015.6|1015|0
1625580930000|2021-07-06 14:15:30|1016||1016||1016||1016||0
1625580950000|2021-07-06 14:15:50||1015.2||1015.2||1015.2||1015.2|0
1625580960000|2021-07-06 14:16:00|1016.2|1015.4|1016.6|1016|1016.6|1016.2|1016.2|1015.4|3399
1625580970000|2021-07-06 14:16:10||1015.8||1015.8||1015.8||1015.8|0
1625580980000|2021-07-06 14:16:20|1016.4|1015.6|1016.4|1015.4|1016.4|1015.6|1016.4|1015.4|0
1625580990000|2021-07-06 14:16:30|||||||||150
1625581000000|2021-07-06 14:16:40|1016.2|1015.6|1016.2|1015.6|1016.2|1015.8|1016.2|1015.4|254
1625581010000|2021-07-06 14:16:50|1016|1015.4|1015.8|1015.4|1016|1015.4|1015.8|1015.4|280
1625581030000|2021-07-06 14:17:10|||||||||55
1625581040000|2021-07-06 14:17:20|1016.2|1015.6|1016.2|1015.6|1016.2|1015.6|1016.2|1015.6|112
1625581050000|2021-07-06 14:17:30|1016.4|1015.8|1017.6|1016.8|1017.8|1016.8|1016.4|1015.8|5165
1625581060000|2021-07-06 14:17:40|1017.4|1016.6|1017.2|1016.6|1017.4|1016.6|1017.2|1016.6|122
1625581080000|2021-07-06 14:18:00|1017.4|1016.4|1017.2|1016.4|1017.4|1016.4|1017.2|1016.4|0
1625581100000|2021-07-06 14:18:20|1017|1016.2|1016.8|1016|1017|1016.2|1016.8|1016|289
1625581130000|2021-07-06 14:18:50|1016.6|1015.8|1016.4|1015.8|1016.6|1015.8|1016.4|1015.8|200
1625581140000|2021-07-06 14:19:00|1016.2|1015.6|1015.2|1014.6|1016.2|1015.6|1015.2|1014.6|715
1625581150000|2021-07-06 14:19:10|1015.4|1014.4|1015.4|1014.6|1015.4|1014.6|1015.4|1014.4|0
1625581160000|2021-07-06 14:19:20|1015.2|1014.4|1015.2|1014.4|1015.2|1014.4|1015.2|1014.4|0
1625581170000|2021-07-06 14:19:30|1015|1014.6|1015.2|1014.6|1015.2|1014.6|1015|1014.6|0
1625581190000|2021-07-06 14:19:50|1015.4|1014.8|1016|1015.4|1016|1015.4|1015.2|1014.8|1716
1625581200000|2021-07-06 14:20:00|1015.8|1015.2|1015.8|1015.4|1015.8|1015.4|1015.6|1015.2|1135
1625581210000|2021-07-06 14:20:10|1015.6|1015.2|1015.6|1014.8|1015.6|1015.2|1015.6|1014.8|276
1625581230000|2021-07-06 14:20:30|1015.4|1014.6|1015.6|1014.8|1015.6|1014.8|1015.2|1014.4|285
1625581240000|2021-07-06 14:20:40|1015.8|1015|1016|1015.4|1016|1015.4|1015.8|1014.8|409
1625581250000|2021-07-06 14:20:50|1015.8|1015.2|1015.8|1015.2|1015.8|1015.2|1015.8|1015|1500
1625581260000|2021-07-06 14:21:00|1016|1015|1015.8|1014.8|1016|1015.2|1015.8|1014.8|0
1625581270000|2021-07-06 14:21:10|1015|1014.6|1015.2|1014.4|1015.4|1014.8|1015|1014.4|2900
1625581280000|2021-07-06 14:21:20|1015|1015|1015.4|1014.6|1015.4|1015|1015|1014.4|100
1625581290000|2021-07-06 14:21:30|1015.2|1014.4|1014.8|1014.2|1015.2|1014.4|1014.8|1014.2|155
1625581300000|2021-07-06 14:21:40|1015|1014.4|1015|1014.4|1015|1014.4|1015|1014.4|0
1625581310000|2021-07-06 14:21:50|1015.2|1014.6|1015.2|1014.4|1015.2|1014.6|1015.2|1014.4|15
1625581320000|2021-07-06 14:22:00|1015|1014.6|1015.2|1014.6|1015.2|1014.6|1015|1014.6|300
1625581330000|2021-07-06 14:22:10|1015|1014.4|1014.8|1014.2|1015|1014.4|1014.8|1014.2|117
1625581340000|2021-07-06 14:22:20|1014.6||1014.6||1014.6||1014.6||0
1625581350000|2021-07-06 14:22:30|1014.4|1014|1014.6|1014|1014.8|1014.2|1014.4|1014|2090
1625581360000|2021-07-06 14:22:40||1014.2||1014.2||1014.2||1014.2|0
1625581370000|2021-07-06 14:22:50|1014.8|1014|1014.6|1014|1014.8|1014|1014|1013.6|448
1625581380000|2021-07-06 14:23:00|1014.8|1013.8|1014.6|1013.6|1014.8|1013.8|1014.6|1013.6|0
1625581390000|2021-07-06 14:23:10|1014.4|1013.4|1014.4|1013.6|1014.4|1013.6|1014.2|1013.4|450
1625581410000|2021-07-06 14:23:30|1014.6|1013.8|1015|1014.4|1015|1014.6|1014.6|1013.8|1951
1625581430000|2021-07-06 14:23:50|1015.2||1015.2||1015.2||1015.2||0
1625581440000|2021-07-06 14:24:00|1015.4|1014.6|1015.8|1015.2|1015.8|1015.2|1015.4|1014.6|1603
1625581450000|2021-07-06 14:24:10|1016|1015.4|1015|1014.4|1016.2|1015.6|1015|1014.4|3374
1625581460000|2021-07-06 14:24:20||1014.6||1014.6||1014.6||1014.6|0
1625581470000|2021-07-06 14:24:30||1014.8||1014.8||1014.8||1014.8|0
1625581480000|2021-07-06 14:24:40|1014.8|1014.6|1015|1014.6|1015.4|1014.8|1014.8|1014.4|1902
1625581490000|2021-07-06 14:24:50|1015.2|1014.4|1015.4|1014.6|1015.4|1014.8|1015.2|1014.4|65
1625581510000|2021-07-06 14:25:10|1015.2||1015.2||1015.2||1015.2||0
1625581520000|2021-07-06 14:25:20|1015|1014.4|1014.8|1014.2|1015|1014.4|1014.6|1014.2|249
1625581530000|2021-07-06 14:25:30|1014.6||1014.6||1014.6||1014.6||80
1625581560000|2021-07-06 14:26:00|||||||||30
1625581580000|2021-07-06 14:26:20|1014.8|1014.4|1015.2|1014.4|1015.6|1014.8|1014.8|1014.4|3537
1625581600000|2021-07-06 14:26:40|1015|1014.2|1015|1014.2|1015|1014.2|1015|1014.2|315
1625581610000|2021-07-06 14:26:50||1014.4||1014.4||1014.4||1014.4|0
1625581620000|2021-07-06 14:27:00|1015.2|1014.6|1015.2|1014.4|1015.2|1014.6|1015.2|1014.4|500
1625581630000|2021-07-06 14:27:10|1015.4|1014.6|1015.8|1015|1015.8|1015.2|1015.4|1014.6|2107
1625581640000|2021-07-06 14:27:20|1016|1015.2|1016.2|1015.4|1016.2|1015.6|1016|1015.2|0
1625581650000|2021-07-06 14:27:30|1016|1015.2|1015.6|1014.8|1016|1015.2|1015.6|1014.8|200
1625581660000|2021-07-06 14:27:40|1015.8|1015|1015.8|1015.2|1016|1015.4|1015.8|1015|2014
1625581670000|2021-07-06 14:27:50|1016|1015|1015.8|1015|1016|1015|1015.8|1015|0
1625581680000|2021-07-06 14:28:00|1016|1015.2|1016.4|1015.8|1016.4|1016|1016|1015.2|802
1625581690000|2021-07-06 14:28:10|1016.6|1016|1016.4|1015.4|1017.2|1016.2|1016.4|1015.4|10837
1625581700000|2021-07-06 14:28:20|1016.2||1016.2||1016.2||1016.2||0
1625581730000|2021-07-06 14:28:50|1016|1015.6|1016|1015.4|1016|1016|1016|1015.4|50
1625581760000|2021-07-06 14:29:20|1015.8|1015.2|1015.4|1014.8|1015.8|1015.2|1015.4|1014.8|390
1625581770000|2021-07-06 14:29:30|1015.6|1015|1016|1015.4|1016|1015.4|1015.6|1015|0
1625581780000|2021-07-06 14:29:40||1015.2||1015.2||1015.2||1015.2|0
1625581790000|2021-07-06 14:29:50|1015.8|1015|1015.8|1014.8|1015.8|1015|1015.8|1014.8|0
1625581800000|2021-07-06 14:30:00|1015.6|1014.6|1013.8|1013|1015.6|1014.6|1013.8|1013|2518
1625581810000|2021-07-06 14:30:10|1014|1013.2|1014|1013.2|1014|1013.2|1014|1013.2|0
1625581820000|2021-07-06 14:30:20||1013.4||1013.4||1013.6||1013.4|0
1625581830000|2021-07-06 14:30:30||1013.6||1013.4||1013.6||1013.4|0
1625581840000|2021-07-06 14:30:40|1014.2|1013.6|1014.2|1013.6|1014.4|1013.8|1014.2|1013.4|907
1625581850000|2021-07-06 14:30:50|1014|1013.4|1014|1013.4|1014|1013.4|1014|1013.4|0
1625581880000|2021-07-06 14:31:20||1013.6||1013.6||1013.6||1013.6|0
1625581890000|2021-07-06 14:31:30|1013.8|1013.4|1013.8|1013.2|1014.6|1014.2|1013.8|1013.2|5792
1625581900000|2021-07-06 14:31:40|1013.6|1013.4|1013.4|1012.6|1013.8|1013.4|1013.4|1012.6|1415
1625581910000|2021-07-06 14:31:50||1012.8||1012.8||1012.8||1012.8|0
1625581940000|2021-07-06 14:32:20|1013.2|1012.6|1013.2|1012.6|1013.2|1012.6|1013.2|1012.6|0
1625581950000|2021-07-06 14:32:30||1012.8||1012.8||1012.8||1012.6|0
1625581960000|2021-07-06 14:32:40|1013|1012.6|1013.2|1012.6|1013.2|1012.8|1013|1012.6|288
1625581970000|2021-07-06 14:32:50|1013||1013||1013||1013||0
1625581980000|2021-07-06 14:33:00|1012.8|1012.4|1012|1011|1012.8|1012.4|1011.8|1011|3771
1625581990000|2021-07-06 14:33:10||1011.2||1011.2||1011.2||1011.2|0
1625582000000|2021-07-06 14:33:20|1011.8|1011|1011.4|1010.6|1011.8|1011|1010.8|1010.2|9923
1625582010000|2021-07-06 14:33:30|1011.2|1010.4|1010.8|1010.4|1011.4|1010.8|1010.8|1010.4|1455
1625582030000|2021-07-06 14:33:50|1011||1011||1011||1011||0
1625582040000|2021-07-06 14:34:00|1011.2|1011|1011|1010.4|1011.2|1011|1011|1010.4|1000
1625582050000|2021-07-06 14:34:10|1010.8|1010|1010.4|1009.8|1010.8|1010|1010.2|1009.6|25877
1625582060000|2021-07-06 14:34:20|1010.6|1010|1011|1010|1011|1010.4|1010.6|1010|1325
1625582070000|2021-07-06 14:34:30|1010.4|1010.2|1010.4|1009.8|1011|1010.4|1010.4|1009.8|680
1625582080000|2021-07-06 14:34:40|1010.2|1010|1010.4|1009.8|1010.4|1010|1010.2|1009.8|1879
1625582090000|2021-07-06 14:34:50|1010.6|1010|1010.8|1010.2|1010.8|1010.4|1010.6|1010|1058
1625582100000|2021-07-06 14:35:00|1011|1010.4|1011|1010.4|1011|1010.6|1011|1010.4|921
1625582110000|2021-07-06 14:35:10|1010.2|1010|1009.8|1009.6|1011|1010.2|1009.8|1009.6|21933
1625582120000|2021-07-06 14:35:20|1010||1010||1010||1010||0
1625582130000|2021-07-06 14:35:30|1009.8|1009.4|1009.6|1009.2|1009.8|1009.4|1009.6|1009.2|1046
1625582140000|2021-07-06 14:35:40|1009.4|1009|1008.4|1007.8|1009.4|1009|1008.4|1007.8|1309
1625582150000|2021-07-06 14:35:50|1008.2||1008.2||1008.2||1008||0
1625582170000|2021-07-06 14:36:10|1008.4|1008|1008.4|1008|1008.4|1008|1008.4|1007.8|3279
1625582180000|2021-07-06 14:36:20|1008.2|1007.8|1008.2|1007.8|1008.2|1007.8|1008.2|1007.8|225
1625582190000|2021-07-06 14:36:30|1008|1007.2|1007.4|1006.8|1008|1007.2|1007.2|1006.8|5699
1625582200000|2021-07-06 14:36:40|1007.2|1006.6|1007.4|1006.6|1007.6|1007|1007.2|1006.6|1107
1625582220000|2021-07-06 14:37:00|1007.6|1006.8|1007.8|1007|1007.8|1007.2|1007.6|1006.8|2502
1625582230000|2021-07-06 14:37:10|1007.6|1007.2|1008.2|1007.6|1008.2|1007.8|1007.6|1007.2|1188
1625582260000|2021-07-06 14:37:40|1008.6|1007.8|1008.6|1008|1008.8|1008.2|1008.2|1007.8|2068
1625582270000|2021-07-06 14:37:50|1008.8|1007.8|1009|1008|1009|1008|1008.8|1007.8|0
1625582280000|2021-07-06 14:38:00|1008.8|1007.8|1008.6|1008|1008.8|1008|1008.6|1007.8|150
1625582300000|2021-07-06 14:38:20|1008.8|1008.2|1009.4|1008.8|1009.4|1009|1008.8|1008.2|443
1625582320000|2021-07-06 14:38:40||1009||1008.8||1009||1008.8|0
1625582330000|2021-07-06 14:38:50|||||||||27
1625582350000|2021-07-06 14:39:10|1009.6|1009|1010.6|1009.8|1010.6|1009.8|1009.6|1008.8|1039
1625582360000|2021-07-06 14:39:20|1010.8|1010|1011|1010|1011|1010|1010.8|1010|0
1625582370000|2021-07-06 14:39:30|1011.2|1010.2|1011.2|1010.6|1011.8|1010.6|1011.2|1010.2|9272
1625582380000|2021-07-06 14:39:40|1011|1010.4|1010.6|1010|1011|1010.4|1010.4|1010|658
1625582390000|2021-07-06 14:39:50||1010.2||1010.2||1010.2||1010.2|0
1625582400000|2021-07-06 14:40:00||1010||1010||1010||1010|0
1625582410000|2021-07-06 14:40:10|1010.4|1009.8|1009.8|1009.4|1010.4|1009.8|1009.8|1009.4|652
1625582420000|2021-07-06 14:40:20|1009.6|1009|1008.8|1008|1009.6|1009|1008.4|1008|2820
1625582430000|2021-07-06 14:40:30|1008.6||1008.6||1008.6||1008.6||0
1625582440000|2021-07-06 14:40:40|1008.4|1008.2|1008.4|1008|1008.4|1008.2|1008.4|1008|200
1625582450000|2021-07-06 14:40:50|1008.2||1008.2||1008.2||1008.2||700
1625582460000|2021-07-06 14:41:00|1008.4|1007.8|1008.6|1007.8|1008.6|1008|1008.4|1007.8|1070
1625582480000|2021-07-06 14:41:20|1008.4||1008.4||1008.4||1008.4||0
1625582490000|2021-07-06 14:41:30|1008.2|1007.6|1008|1007.6|1008.2|1007.6|1008|1007.6|1100
1625582500000|2021-07-06 14:41:40|1008.2|1007.8|1008.8|1008|1009|1008.2|1008.2|1007.8|862
1625582540000|2021-07-06 14:42:20|1008.6|1007.8|1008.4|1007.4|1008.6|1007.8|1008.4|1007.4|0
1625582550000|2021-07-06 14:42:30|1008.2|1007.6|1008.2|1007.4|1008.2|1007.6|1008.2|1007.4|2900
1625582560000|2021-07-06 14:42:40|1008||1008||1008||1008||0
1625582570000|2021-07-06 14:42:50|1007.8|1007.6|1008|1007.6|1008.4|1007.6|1007.8|1007.6|5080
1625582580000|2021-07-06 14:43:00|1007.8|1007.4|1008|1007.4|1008|1007.4|1007.8|1007.4|1073
1625582590000|2021-07-06 14:43:10|1008.4|1007.6|1008.4|1007.8|1008.6|1008|1008|1007.6|1702
1625582600000|2021-07-06 14:43:20|1008.6|1007.6|1008.4|1007.8|1008.6|1007.8|1008.4|1007.6|0
1625582610000|2021-07-06 14:43:30|1008.6|1008|1008.6|1008|1008.6|1008|1008.6|1008|0
1625582620000|2021-07-06 14:43:40|1008.8|1008.2|1008.8|1008.2|1008.8|1008.2|1008.8|1008.2|0
1625582640000|2021-07-06 14:44:00|1009|1008.4|1009.2|1008.6|1009.2|1008.6|1009|1008.4|59
1625582650000|2021-07-06 14:44:10|1009|1008.4|1009|1008.4|1009|1008.4|1009|1008.4|0
1625582660000|2021-07-06 14:44:20|1009.2||1009.2||1009.2||1009.2||0
1625582680000|2021-07-06 14:44:40|1009.4|1008.6|1009.4|1008.6|1009.6|1008.8|1009.4|1008.6|1385
1625582690000|2021-07-06 14:44:50|1009.6|1008.8|1009.6|1009|1009.8|1009.2|1009.4|1008.8|1945
1625582700000|2021-07-06 14:45:00|1009.8|1009.6|1009.6|1009|1009.8|1009.6|1009.2|1008.8|2846
1625582710000|2021-07-06 14:45:10|1009.8|1009.2|1010|1009.2|1010|1009.2|1009.8|1009.2|0
1625582720000|2021-07-06 14:45:20|1009.8|1009|1009|1008.6|1009.8|1009|1009|1008.6|914
1625582730000|2021-07-06 14:45:30|1009.2|1008.8|1009.4|1008.8|1009.4|1008.8|1009.2|1008.8|107
1625582740000|2021-07-06 14:45:40|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|0
1625582750000|2021-07-06 14:45:50|1009|1008.4|1009|1008.2|1009|1008.4|1009|1008.2|0
1625582770000|2021-07-06 14:46:10|1008.8|1008|1008.4|1007.8|1008.8|1008|1008.2|1007.8|1240
1625582780000|2021-07-06 14:46:20|1008.2|1007.6|1008.2|1007.6|1008.2|1007.6|1008|1007.6|100
1625582790000|2021-07-06 14:46:30|1008.4|1007.8|1008.4|1007.8|1008.4|1008|1008.4|1007.8|1895
1625582810000|2021-07-06 14:46:50||1008||1007.8||1008||1007.8|0
1625582840000|2021-07-06 14:47:20|1008.2|1008|1008.6|1008|1008.8|1008.4|1008.2|1008|2899
1625582850000|2021-07-06 14:47:30|1008.8|1008.2|1009.4|1009|1009.4|1009|1008.8|1008.2|1847
1625582860000|2021-07-06 14:47:40|1009.2|1008.8|1009.2|1008.6|1009.2|1008.8|1009.2|1008.6|208
1625582870000|2021-07-06 14:47:50|1008.8|1008.4|1008.8|1008.4|1008.8|1008.6|1008.6|1008.4|306
1625582900000|2021-07-06 14:48:20|1009|1008.6|1009|1008.6|1009|1008.6|1008.8|1008.6|2198
1625582910000|2021-07-06 14:48:30||1008.4||1008.4||1008.4||1008.4|0
1625582920000|2021-07-06 14:48:40||1008.6||1008.4||1008.6||1008.4|378
1625582930000|2021-07-06 14:48:50|1008.8|1008.2|1008.4|1007.8|1008.8|1008.2|1008.4|1007.8|695
1625582970000|2021-07-06 14:49:30|1008.2||1008.2||1008.2||1008.2||0
1625582990000|2021-07-06 14:49:50|1008|1007.6|1007.8|1007.2|1008|1007.6|1007.4|1006.8|3358
1625583000000|2021-07-06 14:50:00|1007.6|1007|1007|1006.4|1007.6|1007|1007|1006.2|0
1625583010000|2021-07-06 14:50:10|1006.8|1006.2|1006.4|1005.8|1006.8|1006.2|1006.4|1005.8|282
1625583020000|2021-07-06 14:50:20|1006.2|1005.6|1006.2|1005.4|1006.2|1005.6|1006.2|1005.4|0
1625583030000|2021-07-06 14:50:30|1006|1005.6|1006|1005.2|1006|1005.6|1006|1005.2|0
1625583040000|2021-07-06 14:50:40|1005.8|1005|1005.6|1005|1005.8|1005|1005.6|1005|0
1625583050000|2021-07-06 14:50:50|1005.4|1004.8|1004.8|1004.2|1005.4|1004.8|1004.8|1004.2|4036
1625583060000|2021-07-06 14:51:00|1005|1004.4|1005.6|1004.8|1005.6|1005|1004.6|1004|3937
1625583070000|2021-07-06 14:51:10|1005.4||1005.4||1005.4||1005.4||0
1625583080000|2021-07-06 14:51:20|1005.2|1004.6|1005|1004.4|1005.2|1005|1005|1004.4|441
1625583090000|2021-07-06 14:51:30|1005.2|1004.6|1005|1004.4|1005.4|1004.8|1005|1004.4|3000
1625583100000|2021-07-06 14:51:40|1004.8|1004.2|1004.6|1004.2|1004.8|1004.2|1004.6|1004|160
1625583130000|2021-07-06 14:52:10|1004.4|1003.8|1004|1003.4|1004.4|1003.8|1003.8|1003.2|639
1625583140000|2021-07-06 14:52:20|1003.8|1003.2|1003.8|1003.2|1003.8|1003.2|1003.8|1003.2|0
1625583150000|2021-07-06 14:52:30||1003||1003||1003||1003|0
1625583170000|2021-07-06 14:52:50|1004|1003.2|1003.4|1003|1004|1003.4|1003.4|1003|8856
1625583180000|2021-07-06 14:53:00|1003.2|1002.8|1003|1002.2|1003.2|1002.8|1003|1002.2|13311
1625583190000|2021-07-06 14:53:10||1002.4||1002.4||1002.4||1002.4|0
1625583200000|2021-07-06 14:53:20|1002.4|1002.2|1002.8|1002.2|1002.8|1002.2|1002.4|1002.2|1261
1625583210000|2021-07-06 14:53:30|1002.6|1002.4|1003|1002.2|1003|1002.4|1002.6|1002.2|1587
1625583220000|2021-07-06 14:53:40|1002.8||1002.8||1002.8||1002.8||0
1625583230000|2021-07-06 14:53:50|1002.6|1002|1002.4|1002|1002.6|1002|1002.4|1002|770
1625583240000|2021-07-06 14:54:00|1002.6|1002.2|1003|1002.6|1003|1002.6|1002.6|1002.2|474
1625583250000|2021-07-06 14:54:10|1003.2|1002.8|1003.2|1002.6|1003.2|1002.8|1003.2|1002.6|530
1625583270000|2021-07-06 14:54:30|1003.4|1002.8|1003.8|1003|1004|1003.8|1003.4|1002.8|6570
1625583280000|2021-07-06 14:54:40||1003.2||1003.2||1003.2||1003|0
1625583300000|2021-07-06 14:55:00|1004||1003.8||1004||1003.8||0
1625583310000|2021-07-06 14:55:10|1003.6|1003|1003.8|1002.8|1004|1003.4|1003|1002.6|11899
1625583320000|2021-07-06 14:55:20|||||||||781
1625583340000|2021-07-06 14:55:40|1004|1003|1004|1003.4|1004|1003.4|1003.6|1003|433
1625583350000|2021-07-06 14:55:50|1004.4|1003.6|1004|1003.4|1004.4|1003.8|1004|1003.4|3000
1625583360000|2021-07-06 14:56:00|1003.8|1003.2|1003.8|1003|1003.8|1003.2|1003.6|1003|225
1625583370000|2021-07-06 14:56:10|1003.6|1002.8|1003.4|1002.8|1003.6|1002.8|1003.2|1002.6|251
1625583380000|2021-07-06 14:56:20|1003.2|1002.6|1003.2|1002.4|1003.4|1002.8|1003.2|1002.4|1816
1625583400000|2021-07-06 14:56:40|1003.4|1002.6|1003.2|1002.6|1003.4|1002.8|1003.2|1002.6|508
1625583420000|2021-07-06 14:57:00|1003||1003||1003.2||1003||0
1625583430000|2021-07-06 14:57:10|1003.2||1003.2||1003.2||1003.2||0
1625583450000|2021-07-06 14:57:30||1002.8||1002.8||1002.8||1002.6|49
1625583460000|2021-07-06 14:57:40|1003|1002.6|1002.4|1002|1003|1002.6|1002.4|1002|1688
1625583470000|2021-07-06 14:57:50|1002.2|1001.8|1002|1001.2|1002.4|1001.8|1002|1001.2|939
1625583480000|2021-07-06 14:58:00|1001.8|1001.4|1002|1001.4|1002|1001.4|1001.8|1001.4|0
1625583500000|2021-07-06 14:58:20|1002.4|1001.6|1002.4|1002|1002.4|1002|1002.4|1001.6|1679
1625583510000|2021-07-06 14:58:30|1002.6|1002.2|1003|1002.2|1003|1002.2|1002.6|1002.2|942
1625583530000|2021-07-06 14:58:50|1003.2|1002.6|1003.2|1002.6|1003.2|1002.8|1003|1002.6|264
1625583560000|2021-07-06 14:59:20|1003|1002.4|1002.8|1002.2|1003|1002.4|1002.6|1002.2|0
1625583600000|2021-07-06 15:00:00|1002.6|1002|1002.6|1001.6|1003|1002.8|1002.2|1001.4|3229
1625583610000|2021-07-06 15:00:10||1001.4||1001.4||1001.4||1001.4|183
1625583620000|2021-07-06 15:00:20||1001.6||1001.8||1001.8||1001.6|0
1625583630000|2021-07-06 15:00:30|1002.4||1002.4||1002.4||1002.4||0
1625583640000|2021-07-06 15:00:40|1002.6|1002|1003|1002.6|1003.2|1002.6|1002.6|1002|872
1625583650000|2021-07-06 15:00:50|||||||||80
1625583660000|2021-07-06 15:01:00||1002.8||1002.8||1002.8||1002.8|0
1625583670000|2021-07-06 15:01:10|1002.8|1002.6|1003|1002.6|1003|1002.6|1002.8|1002.6|373
1625583690000|2021-07-06 15:01:30|1002.8|1002.4|1002.6|1002.2|1002.8|1002.4|1002.4|1002.2|616
1625583700000|2021-07-06 15:01:40|1002.8|1002.4|1003.2|1002.8|1003.2|1003|1002.8|1002.4|1312
1625583710000|2021-07-06 15:01:50|1003|1002.6|1003|1002.6|1003|1002.6|1003|1002.6|0
1625583720000|2021-07-06 15:02:00|1003.2||1003.2||1003.2||1003.2||0
1625583730000|2021-07-06 15:02:10||1002.8||1002.6||1002.8||1002.6|400
1625583740000|2021-07-06 15:02:20|1003||1003||1003||1003||0
1625583750000|2021-07-06 15:02:30|1002.8|1002.4|1003|1002.4|1003|1002.4|1002.6|1002.4|700
1625583760000|2021-07-06 15:02:40|1003.2|1002.6|1003.2|1002.6|1003.2|1002.6|1003.2|1002.6|0
1625583770000|2021-07-06 15:02:50|1003.4|1002.8|1003.6|1003|1003.6|1003|1003.4|1002.8|335
1625583780000|2021-07-06 15:03:00|1003.8|1003.2|1004.2|1003.6|1004.4|1003.6|1003.8|1003.2|1603
1625583790000|2021-07-06 15:03:10|1004.4|1003.8|1004.8|1004|1004.8|1004|1004.2|1003.8|1400
1625583800000|2021-07-06 15:03:20|1004.6||1004.6||1004.6||1004.6||0
1625583820000|2021-07-06 15:03:40|1005|1004.2|1005|1004.4|1005.4|1005|1004.4|1004.2|6713
1625583840000|2021-07-06 15:04:00|1004.8||1004.8||1004.8||1004.8||0
1625583860000|2021-07-06 15:04:20|1004.6|1004.2|1004.4|1003.8|1004.6|1004.2|1004.4|1003.8|931
1625583870000|2021-07-06 15:04:30||1004||1004||1004||1004|10
1625583890000|2021-07-06 15:04:50|1004.2|1003.8|1004.4|1003.8|1004.4|1004|1004|1003.6|1008
1625583900000|2021-07-06 15:05:00||1003.6||1003.6||1003.6||1003.6|0
1625583910000|2021-07-06 15:05:10|1004.2|1004.2|1004.2|1003.6|1004.2|1004.2|1004.2|1003.6|1000
1625583920000|2021-07-06 15:05:20|1004.4|1003.8|1004.6|1003.8|1004.8|1004.2|1004.4|1003.8|718
1625583940000|2021-07-06 15:05:40|1004.4|1004|1004.6|1004|1004.6|1004|1004.2|1004|20
1625583950000|2021-07-06 15:05:50||1004.2||1004.2||1004.2||1004.2|0
1625583960000|2021-07-06 15:06:00||1004||1004||1004||1004|0
1625583970000|2021-07-06 15:06:10|1004.4|1003.8|1004.6|1004|1004.6|1004|1004.4|1003.8|0
1625583980000|2021-07-06 15:06:20||1003.8||1004||1004||1003.8|0
1625583990000|2021-07-06 15:06:30|1004.4||1004.4||1004.4||1004.4||0
1625584000000|2021-07-06 15:06:40|1004.2|1003.8|1004.2|1003.6|1004.2|1003.8|1004|1003.6|488
1625584010000|2021-07-06 15:06:50|1004.4|1004|1005|1004.2|1005.2|1004.2|1004.2|1004|1119
1625584040000|2021-07-06 15:07:20|1005.2|1004.4|1005.6|1004.8|1005.6|1004.8|1005.2|1004.4|1105
1625584050000|2021-07-06 15:07:30|1005.4|1004.6|1005|1004.6|1005.4|1004.8|1005|1004.6|237
1625584060000|2021-07-06 15:07:40|1004.8|1004.4|1004.8|1004.2|1004.8|1004.4|1004.8|1004.2|196
1625584070000|2021-07-06 15:07:50||1004.4||1004.4||1004.4||1004.4|0
1625584080000|2021-07-06 15:08:00||1004.2||1004.2||1004.2||1004.2|0
1625584100000|2021-07-06 15:08:20|1005|1004.4|1005.8|1005.2|1006.2|1005.6|1005|1004.4|2205
1625584110000|2021-07-06 15:08:30|1006||1006||1006||1006||0
1625584120000|2021-07-06 15:08:40|||||||||100
1625584130000|2021-07-06 15:08:50|1005.8|1005|1005.6|1004.8|1005.8|1005|1005|1004.6|2110
1625584170000|2021-07-06 15:09:30|1004.8|1004.6|1005|1004.6|1005.6|1005|1004.8|1004.4|1895
1625584180000|2021-07-06 15:09:40|1005.2|1004.8|1005.2|1004.8|1005.2|1004.8|1005.2|1004.8|250
1625584190000|2021-07-06 15:09:50|1005.4|1005|1005.6|1004.8|1005.8|1005.2|1005.4|1004.8|843
1625584220000|2021-07-06 15:10:20|1005.4|1004.6|1004.4|1003.8|1005.4|1004.6|1004.2|1003.6|840
1625584230000|2021-07-06 15:10:30||1004||1003.8||1004||1003.8|0
1625584270000|2021-07-06 15:11:10|1004.2|1003.6|1003.6|1003|1004.2|1003.6|1003.6|1003|173
1625584290000|2021-07-06 15:11:30|1003.4|1002.8|1003.4|1002.6|1003.4|1002.8|1003.4|1002.6|0
1625584300000|2021-07-06 15:11:40||1002.8||1002.8||1002.8||1002.8|0
1625584310000|2021-07-06 15:11:50|1003.6|1003|1003.6|1003|1003.6|1003.2|1003.4|1003|2400
1625584320000|2021-07-06 15:12:00||1003.2||1003||1003.2||1003|800
1625584340000|2021-07-06 15:12:20||1003.2||1003.2||1003.2||1003.2|0
1625584350000|2021-07-06 15:12:30|1003.8|1003.4|1004.4|1003.8|1005|1004.4|1003.8|1003.4|6298
1625584360000|2021-07-06 15:12:40|1004.6|1004|1004.4|1004|1004.8|1004.2|1004.4|1004|249
1625584370000|2021-07-06 15:12:50|1004.8|1004.2|1004.8|1004.4|1004.8|1004.4|1004.8|1004.2|1364
1625584380000|2021-07-06 15:13:00|1005|1004.6|1004.8|1004.4|1005.2|1004.6|1004.8|1004.4|1278
1625584390000|2021-07-06 15:13:10|1004.6|1004.2|1004.4|1004|1004.6|1004.2|1004.4|1004|2088
1625584400000|2021-07-06 15:13:20|1004.2|1003.8|1003.8|1003|1004.2|1003.8|1003.4|1003|4664
1625584410000|2021-07-06 15:13:30|1003.6|1002.8|1003.2|1002.6|1003.6|1002.8|1003|1002.6|2758
1625584420000|2021-07-06 15:13:40|1003|1002.4|1003|1002.2|1003|1002.4|1003|1002|0
1625584430000|2021-07-06 15:13:50|1002.8|1002|1002.2|1001.6|1002.8|1002|1002.2|1001.4|0
1625584440000|2021-07-06 15:14:00|1002.4|1001.8|1002.2|1001.6|1002.4|1001.8|1002.2|1001.6|1408
1625584450000|2021-07-06 15:14:10|1002||1002||1002||1002||0
1625584470000|2021-07-06 15:14:30|1002.2|1001.8|1002.2|1001.6|1002.4|1001.8|1002.2|1001.6|997
1625584480000|2021-07-06 15:14:40|1002|1001.4|1001.6|1001|1002|1001.4|1001.6|1001|10
1625584510000|2021-07-06 15:15:10|1002.1|1001|1001.9|1001|1002.1|1001|1001.4|1000.5|119
1625584520000|2021-07-06 15:15:20|1001.4|1000.5|1001.9|1001|1001.9|1001|1001.4|1000.5|0
1625584530000|2021-07-06 15:15:30|1001.4|1000.5|1001.4|1000.5|1001.4|1000.5|1001.4|1000.5|0
1625584540000|2021-07-06 15:15:40|1001.9|1001|1001.9|1001|1001.9|1001|1001.9|1001|198
1625584560000|2021-07-06 15:16:00|1001.4|1000.5|1001.4|1000.5|1001.5|1000.6|1001|1000.1|2317
1625584570000|2021-07-06 15:16:10|1001.6|1000.7|1002|1000.9|1002.5|1001.4|1001.6|1000.7|630
1625584580000|2021-07-06 15:16:20|1002.6|1001.1|1003.3|1002.2|1003.3|1002.2|1002.6|1001.1|1106
1625584590000|2021-07-06 15:16:30|1003|1001.9|1003|1002.1|1003.5|1002.4|1003|1001.9|100
1625584610000|2021-07-06 15:16:50|1004.3|1003|1004.4|1002.7|1004.9|1003.2|1004.3|1002.7|395
1625584620000|2021-07-06 15:17:00|1004.2|1003.6|1005|1003.5|1005|1003.6|1004.2|1003.3|499
1625584640000|2021-07-06 15:17:20|1005.5|1004|1004.8|1003.7|1005.5|1004.2|1004.8|1003.7|90
1625584650000|2021-07-06 15:17:30|1005.3|1004.2|1004.5|1003.6|1005.3|1004.2|1004.4|1003.3|659
1625584660000|2021-07-06 15:17:40|1004|1003.1|1004.3|1003.2|1004.3|1003.2|1004|1003.1|479
1625584670000|2021-07-06 15:17:50|1003.8|1002.7|1003.8|1002.7|1003.8|1002.7|1003.8|1002.7|0
1625584690000|2021-07-06 15:18:10|||||||||100
1625584720000|2021-07-06 15:18:40|1004.3|1003.2|1004.1|1003.2|1004.3|1003.2|1003.8|1002.7|780
1625584730000|2021-07-06 15:18:50|1004.3||1004.3||1004.3||1004.3||0
1625584740000|2021-07-06 15:19:00|1003.8|1002.7|1004|1002.9|1004.7|1003.6|1003.8|1002.7|414
1625584750000|2021-07-06 15:19:10|1003.8|1002.7|1004.3|1003.2|1004.3|1003.2|1003.8|1002.7|80
1625584760000|2021-07-06 15:19:20|1003.8|1002.7|1003.4|1002.1|1003.9|1002.8|1003.4|1002.1|599
1625584770000|2021-07-06 15:19:30|1003.7|1001.9|1003.7|1002.4|1003.7|1002.4|1003.7|1001.9|0
1625584780000|2021-07-06 15:19:40|1003.2|1002.1|1003|1002.1|1003.7|1002.6|1003|1002.1|0
1625584790000|2021-07-06 15:19:50|1002.8|1002.6|1002.7|1001.6|1003.3|1002.6|1002.7|1001.6|379
1625584800000|2021-07-06 15:20:00|1002.2|1000.9|1002.5|1001.4|1002.5|1001.4|1002.2|1000.9|0
1625584810000|2021-07-06 15:20:10|1002.7|1001.8|1002.7|1001.6|1002.7|1001.8|1002.7|1001.6|743
1625584820000|2021-07-06 15:20:20|||||||||81
1625584830000|2021-07-06 15:20:30|1002.4|1001.5|1003.3|1002.2|1003.3|1002.2|1002.4|1001.5|915
1625584840000|2021-07-06 15:20:40|1003.1||1003.1||1003.1||1003.1||0
1625584850000|2021-07-06 15:20:50|1002.8|1001.7|1002.6|1001.7|1003.1|1002.2|1002.6|1001.7|0
1625584860000|2021-07-06 15:21:00|1002.9|1002.2|1002.4|1001.3|1002.9|1002.2|1002.4|1001.3|15
1625584870000|2021-07-06 15:21:10|1003.1|1002|1002.4|1001.3|1003.1|1002|1002.4|1001.3|402
1625584880000|2021-07-06 15:21:20|1002.9|1001.8|1002.6|1001.5|1003.5|1002.4|1002.6|1001.3|908
1625584890000|2021-07-06 15:21:30|1003.1|1002|1003.1|1002.2|1003.1|1002.2|1002.6|1001.5|0
1625584910000|2021-07-06 15:21:50|1002.6|1001.7|1002.9|1001.8|1002.9|1001.8|1002.4|1001.3|193
1625584920000|2021-07-06 15:22:00|||||||||204
1625584930000|2021-07-06 15:22:10|1002.4|1001.3|1002.9|1001.8|1002.9|1001.8|1002.4|1001.3|0
1625584940000|2021-07-06 15:22:20|1002.4|1002|1002.4|1001.5|1002.4|1002|1002.4|1001.5|0
1625584950000|2021-07-06 15:22:30|1003.3|1002.4|1003.9|1003|1003.9|1003|1003|1002.1|1284
1625584960000|2021-07-06 15:22:40|1003.5|1002.6|1003.3|1002.2|1003.5|1002.6|1002.8|1001.7|455
1625584970000|2021-07-06 15:22:50|1002.8|1001.9|1003.1|1002.2|1003.3|1002.4|1002.6|1001.9|100
1625584980000|2021-07-06 15:23:00|1002.9||1002.9||1002.9||1002.9||0
1625584990000|2021-07-06 15:23:10|1002.4|1002|1002.9|1002|1002.9|1002|1002.4|1001.5|802
1625585010000|2021-07-06 15:23:30|1002.4|1001.5|1002.4|1001.5|1002.4|1001.5|1002.4|1001.5|100
1625585030000|2021-07-06 15:23:50|1002.9|1002|1002.2|1000.9|1002.9|1002|1002.2|1000.9|0
1625585040000|2021-07-06 15:24:00|1002.7|1001.1|1002.7|1001.6|1002.7|1001.6|1002.7|1001.1|0
1625585050000|2021-07-06 15:24:10|1002.2|1001.4|1002.2|1000.9|1002.2|1001.4|1002.2|1000.9|0
1625585060000|2021-07-06 15:24:20|1002.7|1001.4|1002.2|1000.9|1002.7|1001.4|1002.2|1000.9|456
1625585070000|2021-07-06 15:24:30|1002.7|1001.1|1002.7|1001.6|1002.7|1001.6|1002.7|1001.1|0
1625585090000|2021-07-06 15:24:50|1002.2|1001.1|1002.6|1001.5|1003.1|1002|1002.2|1001.1|0
1625585100000|2021-07-06 15:25:00|1003.1|1001.7|1002.7|1002|1003.1|1002|1002.7|1001.7|0
1625585110000|2021-07-06 15:25:10|1002.9||1002.9||1002.9||1002.9||300
1625585120000|2021-07-06 15:25:20|1002.5|1001.6|1002.5|1001.6|1002.5|1001.6|1002|1001.1|213
1625585130000|2021-07-06 15:25:30|1002.1|1001.2|1002.3|1001.4|1002.3|1001.4|1001.6|1000.7|88
1625585140000|2021-07-06 15:25:40|1001.8|1000.9|1002.7|1001.6|1002.7|1001.6|1001.8|1000.9|128
1625585160000|2021-07-06 15:26:00||1001.8||1001.8||1001.8||1001.8|0
1625585170000|2021-07-06 15:26:10|1002.3|1001.4|1002.3|1001.4|1002.3|1001.4|1002.3|1001.4|518
1625585180000|2021-07-06 15:26:20|1001.8|1001.1|1002.5|1001.6|1002.7|1001.6|1001.8|1001.1|0
1625585190000|2021-07-06 15:26:30|1002|1001.1|1002|1001.1|1002|1001.1|1002|1001.1|0
1625585200000|2021-07-06 15:26:40|1002.5|1001.6|1001.6|1000.7|1002.5|1001.6|1001.6|1000.7|621
1625585210000|2021-07-06 15:26:50|1002.3|1001.2|1001.8|1000.9|1002.3|1001.2|1001.8|1000.9|421
1625585220000|2021-07-06 15:27:00|1002.7|1001.6|1002.7|1001.8|1002.7|1001.8|1002.2|1001.1|395
1625585230000|2021-07-06 15:27:10|1002.5|1001.6|1002.7|1001.6|1002.7|1001.6|1002|1001.1|128
1625585250000|2021-07-06 15:27:30|1002.2|1001.3|1002|1001.1|1002.7|1001.6|1001.8|1000.9|1085
1625585260000|2021-07-06 15:27:40|1002.5|1001.6|1002.2|1001.1|1002.5|1001.6|1002|1001.1|0
1625585270000|2021-07-06 15:27:50|1002.5|1001.6|1002|1001.1|1002.5|1001.6|1002|1001.1|122
1625585280000|2021-07-06 15:28:00|1002.5|1001.3|1001.6|1000.9|1002.5|1001.8|1001.6|1000.9|1545
1625585290000|2021-07-06 15:28:10|1002.1|1001.4|1002.7|1001.6|1002.7|1001.6|1001.6|1000.9|140
1625585300000|2021-07-06 15:28:20|1002.2|1001.1|1002.2|1001.3|1002.7|1001.6|1002.2|1001.1|1343
1625585310000|2021-07-06 15:28:30|1002.7|1001.8|1002.2|1001.3|1002.9|1002|1002.2|1001.3|413
1625585320000|2021-07-06 15:28:40|1002.5|1001.8|1002.7|1001.8|1002.7|1001.8|1002.2|1001.5|0
1625585330000|2021-07-06 15:28:50|1002.2|1001.3|1002|1000.9|1002.5|1001.6|1002|1000.9|0
1625585340000|2021-07-06 15:29:00|1002.5|1001.4|1001.8|1000.9|1002.5|1001.6|1001.8|1000.9|200
1625585350000|2021-07-06 15:29:10|1002.3|1001.4|1003.5|1001.8|1003.5|1001.8|1002.3|1001.3|4
1625585360000|2021-07-06 15:29:20|1003.2|1002.1|1003.4|1002.1|1003.4|1002.1|1003.2|1002.1|13
1625585370000|2021-07-06 15:29:30|1003|1001.9|1002|1000.9|1003|1001.9|1002|1000.9|447
1625585380000|2021-07-06 15:29:40|1002.5|1001.4|1002|1000.7|1002.5|1001.4|1002|1000.7|0
1625585390000|2021-07-06 15:29:50|1001.2|1000.5|1001.7|1000.6|1001.7|1000.6|1001.2|1000.1|47
1625641200000|2021-07-07 07:00:00|1002.8|995.1|1002.8|995.1|1002.8|995.1|1002.8|995.1|22
1625641210000|2021-07-07 07:00:10|1002.4|995.4|998.5|995.2|1002.4|997.2|997.7|995|436
1625641220000|2021-07-07 07:00:20|999.4|998.8|999.2|996.8|1000.2|998.8|998.1|995|28271
1625641230000|2021-07-07 07:00:30|1000.4|1000.2|1003|999.9|1003|1000.8|1000.4|996.7|5143
1625641240000|2021-07-07 07:00:40||1000||1000.2||1000.2||1000|198
1625641270000|2021-07-07 07:01:10|1004|1000.4|1006.6|1003.4|1007|1003.4|1004|1000.4|6307
1625641280000|2021-07-07 07:01:20|1007|1003.6|1011.6|1008.2|1015|1011.4|1007|1003.6|9322
1625641290000|2021-07-07 07:01:30|1011.4|1008.4|1015|1012|1016|1012|1010.6|1008.4|11
1625641300000|2021-07-07 07:01:40|1014.8||1014.4||1014.8||1014.4||0
1625641310000|2021-07-07 07:01:50|1014.2|1011.8|1013.2|1010.6|1014.2|1011.8|1013.2|1010.6|185
1625641340000|2021-07-07 07:02:20|1013.6|1011|1014.8|1011.2|1014.8|1011.6|1013.6|1011|0
1625641350000|2021-07-07 07:02:30|1014.6|1013.6|1017.8|1015.6|1018|1015.6|1014.4|1013.6|1958
1625641360000|2021-07-07 07:02:40|1017.6|1014.8|1017|1014.4|1017.6|1016|1017|1014.4|6232
1625641370000|2021-07-07 07:02:50|1016.4|1014|1016.4|1014.2|1016.4|1016|1015.8|1013.8|3056
1625641380000|2021-07-07 07:03:00|1016.6|1014.4|1018|1016|1018|1016|1016.6|1014.4|12
1625641400000|2021-07-07 07:03:20|1018.4|1016.2|1021.6|1018.4|1021.6|1018.4|1018.4|1016.2|468
1625641410000|2021-07-07 07:03:30|1021.4|1018.6|1021.2|1018.8|1021.4|1019|1021|1018.6|1411
1625641420000|2021-07-07 07:03:40|1021|1018.6|1020.4|1017.8|1021|1018.6|1020.4|1017.8|1321
1625641440000|2021-07-07 07:04:00|1020.2|1017|1018.6|1016.4|1020.2|1017|1018|1015.2|1348
1625641450000|2021-07-07 07:04:10|1018.4|1015.6|1017.2|1014.4|1018.4|1015.6|1016.8|1013.8|308
1625641480000|2021-07-07 07:04:40|1016.6|1014.2|1016.6|1014.2|1016.6|1014.2|1016.6|1014.2|0
1625641490000|2021-07-07 07:04:50|1016.4|1013.8|1016|1013.8|1016.4|1013.8|1016|1013.8|217
1625641510000|2021-07-07 07:05:10|1016.4|1016.2|1016.2|1014.8|1016.4|1016.2|1016.2|1014|2500
1625641520000|2021-07-07 07:05:20|1016|1014.4|1016|1013.8|1016|1014.4|1016|1013.8|1001
1625641570000|2021-07-07 07:06:10|1016.2|1014|1015.8|1013.8|1016.2|1014.2|1015.8|1013.8|679
1625641600000|2021-07-07 07:06:40|1015.6||1015.6||1015.6||1015.6||0
1625641620000|2021-07-07 07:07:00|1015.4||1014.6||1015.4||1014.6||1386
1625641630000|2021-07-07 07:07:10|1015|1014|1015.2|1013.8|1015.2|1014|1015|1013.8|300
1625641650000|2021-07-07 07:07:30||1014.2||1014.2||1014.2||1014.2|0
1625641670000|2021-07-07 07:07:50|1015|1013.8|1014.6|1013.6|1015|1013.8|1014.4|1013.6|1364
1625641690000|2021-07-07 07:08:10|1014.4||1014.4||1014.4||1014.4||289
1625641710000|2021-07-07 07:08:30|1014.2|1012.2|1013.2|1011.6|1014.2|1013|1012.4|1009|3497
1625641720000|2021-07-07 07:08:40|1013.4|1011.8|1014.8|1012.8|1014.8|1012.8|1013.4|1011.8|2433
1625641730000|2021-07-07 07:08:50|1015|1013|1015|1013.6|1015|1013.6|1015|1013|0
1625641750000|2021-07-07 07:09:10|1014.8|1013.4|1012.8|1011.4|1014.8|1013.4|1012.8|1011.4|2217
1625641760000|2021-07-07 07:09:20|||||||||70
1625641770000|2021-07-07 07:09:30|1012.6|1011.2|1012.4|1010.8|1012.6|1011.2|1012|1010.8|204
1625641800000|2021-07-07 07:10:00|1012.8|1011|1013|1011.8|1013|1011.8|1012.8|1011|204
1625641810000|2021-07-07 07:10:10|1013.4|1012|1014.6|1013.4|1015.6|1013.8|1013.4|1012|1137
1625641850000|2021-07-07 07:10:50|1013|1014|1013.8|1012.4|1014.6|1014|1012.8|1012.4|12124
1625641870000|2021-07-07 07:11:10|1013.2|1012|1013|1011.4|1013.2|1012|1012.8|1011.4|38
1625641880000|2021-07-07 07:11:20|1012.8|1011.2|1012|1010.8|1012.8|1011.2|1012|1010.6|0
1625641900000|2021-07-07 07:11:40|1012.4|1011|1012.8|1011.2|1012.8|1011.2|1012.4|1011|80
1625641910000|2021-07-07 07:11:50|1012.6|1011.6|1011.8|1010.2|1012.6|1011.6|1011.8|1010.2|976
1625641920000|2021-07-07 07:12:00|1012.2|1010.4|1012|1010.6|1012.6|1011.2|1012|1010.4|300
1625641930000|2021-07-07 07:12:10||1010.4||1010.2||1010.4||1010.2|0
1625641950000|2021-07-07 07:12:30|1011.8|1010|1011.6|1009.8|1011.8|1010|1011.6|1009.8|100
1625641960000|2021-07-07 07:12:40|1011.4|1009.6|1010.4|1008.6|1011.4|1009.6|1010.4|1008.2|0
1625641980000|2021-07-07 07:13:00||1008.8||1008.8||1008.8||1008.8|0
1625642040000|2021-07-07 07:14:00|1010.2|1008.6|1009.4|1008|1010.2|1008.6|1009.4|1008|818
1625642050000|2021-07-07 07:14:10|1008.4|1008.2|1009.4|1008|1009.4|1008.4|1008.4|1008|869
1625642080000|2021-07-07 07:14:40|1009.2|1007.6|1008.6|1007|1009.2|1007.6|1008.6|1006.8|220
1625642090000|2021-07-07 07:14:50|1008.4|1006.8|1008.4|1006.8|1008.4|1006.8|1008.4|1006.8|0
1625642100000|2021-07-07 07:15:00|1008.6|1007|1008.6|1007|1008.6|1007|1008.4|1007|0
1625642110000|2021-07-07 07:15:10|1008.4|1006.8|1007.8|1006.4|1008.4|1006.8|1007.6|1005.8|10380
1625642130000|2021-07-07 07:15:30|1007.6|1006.2|1006.4|1005|1007.6|1006.2|1006.4|1005|198
1625642140000|2021-07-07 07:15:40|1006.2|1004.6|1005.4|1003.8|1006.2|1004.6|1005.4|1003.6|100
1625642150000|2021-07-07 07:15:50|1003.8|1003.6|1005.2|1003.8|1005.4|1003.8|1003.8|1003.4|3750
1625642170000|2021-07-07 07:16:10|1005.4|1004|1005.2|1004|1005.6|1004.4|1005.2|1004|432
1625642180000|2021-07-07 07:16:20|1005|1004.2|1006|1004.6|1006|1004.8|1005|1004.2|2500
1625642190000|2021-07-07 07:16:30|1005.2|1004.4|1005.2|1004.2|1005.2|1004.4|1005.2|1004.2|0
1625642210000|2021-07-07 07:16:50|1005|1004|1004.2|1003.4|1005|1004|1004.2|1002.8|86
1625642240000|2021-07-07 07:17:20|1004.6|1003.6|1005.8|1004.4|1006|1004.8|1004.2|1003.4|711
1625642250000|2021-07-07 07:17:30|1005.6|1004.2|1005.2|1004|1005.6|1004.2|1005.2|1003.6|2362
1625642260000|2021-07-07 07:17:40|1005.4|1004.2|1005.8|1004.4|1006|1005|1005.2|1004.2|457
1625642270000|2021-07-07 07:17:50|1005.6|1004.2|1005.4|1003.8|1005.6|1004.2|1005.4|1003.8|0
1625642280000|2021-07-07 07:18:00|1005.6|1004|1005.8|1004|1005.8|1004|1005.6|1004|0
1625642290000|2021-07-07 07:18:10|1005|1004.2|1005.4|1004.4|1006|1004.4|1005|1004.2|487
1625642310000|2021-07-07 07:18:30|1005.2|1004.2|1004.4|1003.4|1005.2|1004.2|1004.4|1003.4|446
1625642340000|2021-07-07 07:19:00|1004.6||1004.6||1004.6||1004.6||0
1625642370000|2021-07-07 07:19:30||1004||1004||1004||1004|0
1625642380000|2021-07-07 07:19:40|1004.8|1004.2|1005.4|1004|1005.6|1004.4|1004.8|1004|222
1625642400000|2021-07-07 07:20:00|1005.2||1005||1005.2||1005||0
1625642410000|2021-07-07 07:20:10|1005.2|1004.2|1006.2|1005|1006.6|1005|1005.2|1004.2|1413
1625642420000|2021-07-07 07:20:20|1006.4|1005.2|1006.6|1005.2|1006.6|1005.2|1006.4|1005.2|0
1625642440000|2021-07-07 07:20:40|1006.4|1005.4|1006.6|1005.4|1006.6|1005.4|1006.4|1005.4|350
1625642460000|2021-07-07 07:21:00|1006.4|1005.2|1007.4|1006.6|1007.6|1006.8|1006|1005|2791
1625642470000|2021-07-07 07:21:10|1007.2|1006.4|1006.4|1005.6|1007.2|1006.4|1005.8|1005.4|4043
1625642480000|2021-07-07 07:21:20|1006.2|1005.4|1006|1005.4|1006.2|1005.4|1006|1005.4|0
1625642490000|2021-07-07 07:21:30|1005.8|1005.2|1004.2|1003.6|1005.8|1005.2|1004|1003|4537
1625642510000|2021-07-07 07:21:50|1004.6|1004.2|1005|1004.2|1005.2|1004.2|1004.6|1004.2|786
1625642550000|2021-07-07 07:22:30|1005.4|1004.4|1005.8|1004.6|1006|1004.6|1005.4|1004.4|439
1625642560000|2021-07-07 07:22:40|1005.6|1004.4|1004.4|1003.6|1005.6|1004.4|1004.4|1003.6|45
1625642570000|2021-07-07 07:22:50|1004.2|1003.2|1003.8|1003|1004.2|1003.2|1003.8|1003|274
1625642580000|2021-07-07 07:23:00|1004|1003.2|1006.4|1005.8|1006.4|1005.8|1004|1003.2|4232
1625642590000|2021-07-07 07:23:10|1006.2|1005.6|1006.2|1005.2|1006.2|1005.6|1006.2|1005.2|0
1625642600000|2021-07-07 07:23:20|1006|1005|1005.8|1004.4|1006|1005|1005.8|1004.4|0
1625642620000|2021-07-07 07:23:40|1006|1004.6|1006.2|1004.6|1006.2|1004.6|1006|1004.6|0
1625642630000|2021-07-07 07:23:50|1005.8||1005.8||1005.8||1005.8||0
1625642640000|2021-07-07 07:24:00|1005.6|1004.4|1004.2|1004|1005.6|1004.4|1004.2|1004|620
1625642650000|2021-07-07 07:24:10|1004.6|1003.6|1004.2|1003|1005|1003.6|1004.2|1003|1069
1625642660000|2021-07-07 07:24:20|1004|1002.8|1003.8|1002.4|1004|1002.8|1003.8|1002.4|0
1625642670000|2021-07-07 07:24:30|1004|1002.8|1004|1003|1004|1003|1004|1002.8|250
1625642720000|2021-07-07 07:25:20|1003.8|1002.4|1002.2|1001.6|1003.8|1002.4|1002.2|1001.6|3028
1625642730000|2021-07-07 07:25:30|1002|1001.2|1002|1001.2|1002|1001.2|1002|1001.2|240
1625642770000|2021-07-07 07:26:10|1001.8|1001|1001.4|1000.2|1001.8|1001|1001.4|1000.2|499
1625642790000|2021-07-07 07:26:30|1000.4|1000|1000.4|1000|1000.4|1000|1000.4|1000|586
1625642800000|2021-07-07 07:26:40||999.5||999.3||999.5||999.2|25
1625642810000|2021-07-07 07:26:50|1000.6|1000|1000.8|1000|1000.8|1000.2|1000.4|1000|464
1625642840000|2021-07-07 07:27:20|1001|1000.2|1001.6|1000.4|1001.8|1000.4|1001|1000.2|250
1625642860000|2021-07-07 07:27:40|1001.4||1001.4||1001.4||1001.4||500
1625642870000|2021-07-07 07:27:50|1001.2|1000.2|1000.8|1000|1001.2|1000.2|1000.8|1000|258
1625642880000|2021-07-07 07:28:00|1000.6|999.9|1000.6|999.8|1000.6|1000|1000.4|999.3|9578
1625642890000|2021-07-07 07:28:10|1000.8||1000.6||1000.8||1000.6||0
1625642920000|2021-07-07 07:28:40|1001|999.9|1001.4|1000.2|1001.4|1000.8|1001|999.9|1030
1625642960000|2021-07-07 07:29:20||1000.4||1000.6||1000.6||1000.4|0
1625642980000|2021-07-07 07:29:40|1001.6|1000.8|1002|1001|1002.6|1001.4|1001.6|1000.8|3451
1625642990000|2021-07-07 07:29:50|1001.8|1000.8|1001.8|1001|1002|1001|1001.8|1000.8|0
1625643000000|2021-07-07 07:30:00||1000.8||1000.8||1000.8||1000.8|0
1625643010000|2021-07-07 07:30:10|1001.6||1001.6||1001.6||1001.6||0
1625643020000|2021-07-07 07:30:20|1002|1001|1002|1000.8|1002.4|1001.4|1001.6|1000.8|666
1625643030000|2021-07-07 07:30:30||1001||1001||1001.2||1001|0
1625643040000|2021-07-07 07:30:40|1002.2|1001.2|1002|1001|1002.2|1001.2|1002|1000.8|0
1625643050000|2021-07-07 07:30:50|1002.2|1000.8|1002.4|1001.2|1002.6|1001.4|1002.2|1000.8|0
1625643060000|2021-07-07 07:31:00||1001.4||1001.4||1001.4||1001.4|0
1625643070000|2021-07-07 07:31:10||1001.2||1001.2||1001.2||1001.2|0
1625643090000|2021-07-07 07:31:30||1001.4||1001.2||1001.4||1001.2|0
1625643100000|2021-07-07 07:31:40|1002|1001.4|1002|1001.2|1002|1001.4|1002|1001.2|200
1625643120000|2021-07-07 07:32:00|1001.8||1002||1002||1001.8||0
1625643150000|2021-07-07 07:32:30|1001.8|1001|1001.8|1001|1001.8|1001.4|1001.4|1000.8|702
1625643160000|2021-07-07 07:32:40|1002||1002||1002||1002||0
1625643200000|2021-07-07 07:33:20|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|0
1625643210000|2021-07-07 07:33:30|1002|1001|1002|1001|1002|1001|1002|1001|0
1625643220000|2021-07-07 07:33:40|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|1001.6|1000.8|0
1625643230000|2021-07-07 07:33:50||1001||1000.8||1001||1000.8|0
1625643240000|2021-07-07 07:34:00|1002|1001|1001.8|1001|1002.6|1002|1001|1000.8|6181
1625643270000|2021-07-07 07:34:30|1001.6|1001.2|1002.4|1001.4|1002.6|1001.4|1001.6|1001.2|627
1625643290000|2021-07-07 07:34:50||1001.2||1001.2||1001.2||1001.2|0
1625643310000|2021-07-07 07:35:10||1001.8||1001.8||1001.8||1001.8|0
1625643340000|2021-07-07 07:35:40|1002.2|1001.6|1001.8|1001.2|1002.2|1002|1001.8|1001.2|509
1625643380000|2021-07-07 07:36:20|1001.6|1001|1001.8|1001|1001.8|1001|1001.2|1000.8|260
1625643410000|2021-07-07 07:36:50|1001.6|1000.8|1001.4|1000.8|1001.6|1001.2|1000.6|1000|8921
1625643420000|2021-07-07 07:37:00|1001|1000.6|1001|1000.6|1001|1000.6|1001|1000.6|230
1625643430000|2021-07-07 07:37:10|1001.2|1000.8|1001.6|1000.8|1001.6|1000.8|1001.2|1000.8|920
1625643440000|2021-07-07 07:37:20|1001.4|1000.6|1001.4|1000.6|1001.4|1000.6|1001.4|1000.6|0
1625643450000|2021-07-07 07:37:30|1001.2|1000.4|1001.2|1000.4|1001.2|1000.4|1001|1000.4|0
1625643460000|2021-07-07 07:37:40|1001.4||1001.4||1001.4||1001.4||0
1625643480000|2021-07-07 07:38:00|1001.2||1001.2||1001.2||1001.2||0
1625643500000|2021-07-07 07:38:20|1001|1000.2|1001|1000.4|1001|1000.4|1000|999.5|2350
1625643510000|2021-07-07 07:38:30||1000.2||1000.2||1000.2||1000.2|0
1625643520000|2021-07-07 07:38:40|1001.2|1000.4|1001.2|1000.4|1001.6|1000.8|1000.8|1000.4|1221
1625643530000|2021-07-07 07:38:50||1000.2||1000.4||1000.4||1000.2|0
1625643540000|2021-07-07 07:39:00|1001.4|1000.6|1001.2|1000.6|1001.4|1000.6|1001.2|1000.6|0
1625643550000|2021-07-07 07:39:10|1001|1001|1001|1000.4|1001.2|1001|1001|1000.4|2000
1625643560000|2021-07-07 07:39:20|1000.8|1000.2|1000.6|1000|1000.8|1000.2|1000.6|1000|0
1625643570000|2021-07-07 07:39:30|1000.8|1000.6|1000.8|1000.2|1001|1000.6|1000.6|1000|3739
1625643580000|2021-07-07 07:39:40|1000.6|1000|1000.6|999.7|1000.6|1000|1000.6|999.6|0
1625643590000|2021-07-07 07:39:50|1000.8|1000.4|1001|1000.4|1001.4|1000.8|1000.8|1000.4|1264
1625643610000|2021-07-07 07:40:10|1001.4||1001.2||1001.4||1001.2||0
1625643620000|2021-07-07 07:40:20|1001.4|1000.6|1001.6|1001|1001.6|1001|1001.4|1000.6|0
1625643630000|2021-07-07 07:40:30|1002|1001.2|1002.2|1001.4|1002.4|1001.4|1002|1001.2|810
1625643650000|2021-07-07 07:40:50|1002.4||1002.4||1002.4||1002.4||0
1625643670000|2021-07-07 07:41:10|1002.6||1002.6||1002.6||1002.6||300
1625643690000|2021-07-07 07:41:30|1002.4|1001.6|1002.2|1001.6|1002.4|1001.8|1002.2|1001.6|80
1625643700000|2021-07-07 07:41:40||1001.4||1001.4||1001.4||1001.4|0
1625643710000|2021-07-07 07:41:50|1002.4|1001.6|1003.2|1002.6|1003.4|1002.8|1002.2|1001.6|3752
1625643720000|2021-07-07 07:42:00|1003.8|1003.6|1003.4|1002.8|1003.8|1003.6|1003.4|1002.6|3682
1625643730000|2021-07-07 07:42:10|1003.2|1002.6|1003.2|1002.6|1003.2|1002.6|1003.2|1002.6|0
1625643740000|2021-07-07 07:42:20|1003.4|1002.8|1003.4|1002.8|1003.4|1002.8|1003.4|1002.8|0
1625643750000|2021-07-07 07:42:30|1003.6|1003|1004|1003.2|1004.2|1003.2|1003.6|1003|68
1625643760000|2021-07-07 07:42:40|1003.8|1003.4|1003.6|1003|1003.8|1003.4|1003.4|1003|622
1625643770000|2021-07-07 07:42:50|1003.8||1003.8||1003.8||1003.8||0
1625643790000|2021-07-07 07:43:10|1003.4|1002.8|1002.8|1002|1003.4|1002.8|1002.6|1002|1772
1625643800000|2021-07-07 07:43:20|1002.6||1002.6||1002.6||1002.6||0
1625643810000|2021-07-07 07:43:30|1002.4|1001.8|1002.6|1002|1002.6|1002|1002.4|1001.8|0
1625643820000|2021-07-07 07:43:40|1002.2|1001.8|1002.2|1001.4|1002.4|1001.8|1001.6|1001.4|1642
1625643840000|2021-07-07 07:44:00|1002.4|1001.6|1002.2|1001.6|1002.6|1001.6|1002.2|1001.6|0
1625643860000|2021-07-07 07:44:20||1001.4||1001.4||1001.4||1001.4|0
1625643890000|2021-07-07 07:44:50||1001.6||1001.6||1001.6||1001.6|0
1625643900000|2021-07-07 07:45:00|1002.6|1001.8|1003|1002.2|1003|1002.4|1002.4|1001.8|607
1625643910000|2021-07-07 07:45:10|1003.2|1002.4|1003.6|1002.4|1003.6|1002.4|1003.2|1002.4|0
1625643920000|2021-07-07 07:45:20|1003.8|1002.6|1004.8|1004.2|1007|1005.4|1003.6|1002.6|13585
1625643930000|2021-07-07 07:45:30|1005|1004.4|1006.2|1005.4|1006.2|1005.6|1005|1004.4|3315
1625643980000|2021-07-07 07:46:20|1006.4|1005.6|1006.8|1005.8|1007|1005.8|1006.4|1005.6|760
1625644040000|2021-07-07 07:47:20|1006.6||1006.6||1006.6||1006.6||0
1625644050000|2021-07-07 07:47:30|1006.8|1006|1008.2|1007.4|1008.2|1007.4|1006.8|1006|3462
1625644060000|2021-07-07 07:47:40|1008.4||1008.4||1008.4||1008.4||0
1625644080000|2021-07-07 07:48:00|1008.6|1007.6|1009|1007.8|1009|1007.8|1008.6|1007.6|0
1625644090000|2021-07-07 07:48:10|1008.8||1008.8||1009||1008.8||0
1625644100000|2021-07-07 07:48:20|1009||1009||1009||1009||0
1625644140000|2021-07-07 07:49:00|1008.8||1008.8||1008.8||1008.8||0
1625644170000|2021-07-07 07:49:30|1009|1008|1010.2|1009.4|1010.2|1009.6|1009|1008|1718
1625644180000|2021-07-07 07:49:40|1010|1009.2|1008.6|1008|1010|1009.2|1008.6|1008|4589
1625644190000|2021-07-07 07:49:50|1008.8|1008.2|1009.4|1008.6|1009.4|1008.8|1008.8|1008.2|664
1625644200000|2021-07-07 07:50:00|1009.2|1008.4|1008.4|1007.8|1009.2|1008.4|1008.4|1007.8|913
1625644210000|2021-07-07 07:50:10|1008.2|1007.6|1008|1007.2|1008.2|1007.6|1007.6|1007|756
1625644250000|2021-07-07 07:50:50|1007.8|1007|1007.2|1006.6|1007.8|1007|1007.2|1006.6|1105
1625644260000|2021-07-07 07:51:00|1007|1006.4|1006.8|1005.8|1007|1006.4|1006.6|1005.8|578
1625644270000|2021-07-07 07:51:10|1006.6|1005.6|1006.6|1005.4|1006.6|1005.6|1006.6|1005.4|0
1625644290000|2021-07-07 07:51:30|1006.4|1005.2|1006.2|1005|1006.4|1005.2|1006.2|1005|0
1625644330000|2021-07-07 07:52:10|1006|1004.8|1004.6|1003.6|1006|1004.8|1004.6|1003.6|250
1625644340000|2021-07-07 07:52:20|1004.4||1004.2||1004.4||1004.2||0
1625644370000|2021-07-07 07:52:50|1004|1003.4|1003.8|1002.8|1004|1003.4|1003.4|1002.6|2554
1625644380000|2021-07-07 07:53:00|1003.6||1003.6||1003.6||1003.6||0
1625644390000|2021-07-07 07:53:10|1003.4|1002.6|1003|1002.6|1003.4|1002.6|1002.8|1002.6|958
1625644400000|2021-07-07 07:53:20|1002.8|1002.2|1002.4|1002|1002.8|1002.2|1002.4|1002|0
1625644420000|2021-07-07 07:53:40|1002.2||1002.2||1002.2||1002.2||0
1625644430000|2021-07-07 07:53:50|1002.4|1002.2|1002.8|1002.2|1002.8|1002.2|1002.4|1002|2152
1625644440000|2021-07-07 07:54:00|1003|1002.4|1002.8|1002.2|1003.2|1002.4|1002.8|1002.2|1022
1625644460000|2021-07-07 07:54:20|1002.6|1002.4|1002.6|1002|1003|1002.4|1002.4|1002|986
1625644480000|2021-07-07 07:54:40|1002.4||1002.6||1002.8||1002.2||1600
1625644490000|2021-07-07 07:54:50|1002.4||1002.6||1002.6||1002.4||0
1625644510000|2021-07-07 07:55:10||1002.4||1002.4||1002.4||1002.4|0
1625644520000|2021-07-07 07:55:20|1002.4|1002|1001.6|1001|1002.4|1002|1001|1000.6|6462
1625644530000|2021-07-07 07:55:30|1001.4|1000.8|1001|1000|1001.4|1000.8|1001|1000|285
1625644540000|2021-07-07 07:55:40|1001.2|1000.2|1001|1000.2|1001.2|1000.4|1001|1000.2|150
1625644550000|2021-07-07 07:55:50|1001.2|1000.4|1001.2|1000.4|1001.2|1000.4|1001.2|1000.4|0
1625644560000|2021-07-07 07:56:00|1001||1001||1001||1001||0
1625644580000|2021-07-07 07:56:20|1001.2|1001|1001.2|1000.4|1001.2|1001|1001|1000.4|75
1625644590000|2021-07-07 07:56:30|1001|1000.2|1000.2|999.5|1001|1000.2|1000.2|999.5|2602
1625644600000|2021-07-07 07:56:40|1000.4||1000.2||1000.4||1000.2||0
1625644630000|2021-07-07 07:57:10|1000|999.2|999|998.3|1000|999.2|999|998.2|242
1625644640000|2021-07-07 07:57:20|999.3|998.4|999.2|998.5|999.3|998.8|999.2|998.4|296
1625644650000|2021-07-07 07:57:30|999.3|998.6|999.3|998.6|999.3|998.6|999.3|998.6|0
1625644680000|2021-07-07 07:58:00|999.2|998.4|999.3|998.6|999.3|998.6|999.2|998.2|0
1625644700000|2021-07-07 07:58:20|999.4|998.7|999.2|998.4|999.9|999.4|998.9|998.1|1635
1625644710000|2021-07-07 07:58:30|999.1|998.3|999.2|998.4|999.4|999|999|998.1|2050
1625644720000|2021-07-07 07:58:40||998.3||998.1||998.3||998.1|0
1625644740000|2021-07-07 07:59:00||998.2||998.2||998.2||998.2|0
1625644760000|2021-07-07 07:59:20|999.1|998.1|998.5|997.7|999.1|998.2|998.5|997.6|1743
1625644770000|2021-07-07 07:59:30|998.6||998.6||998.7||998.6||0
1625644780000|2021-07-07 07:59:40|998.7||998.7||998.7||998.7||0
1625644790000|2021-07-07 07:59:50|998.6||998.7||998.7||998.6||0
1625644800000|2021-07-07 08:00:00|998.6|997.6|998.2|997.2|998.6|997.6|998.2|997.1|0
1625644810000|2021-07-07 08:00:10|998.3|997.3|999.5|998.8|999.7|999.1|998.3|997.3|950
1625644820000|2021-07-07 08:00:20|999.4|998.7|999.3|998.4|999.4|998.7|999.3|998.3|0
1625644830000|2021-07-07 08:00:30|999.2|998.5|999.2|998.2|999.2|998.7|999.2|998.1|0
1625644850000|2021-07-07 08:00:50|999.3|998.3|1000.4|999.3|1000.8|1000|999.3|998.3|3119
1625644860000|2021-07-07 08:01:00|1000.2|999.2|1000.8|999.7|1000.8|999.7|1000.2|999.2|1702
1625644870000|2021-07-07 08:01:10||999.6||999.7||999.7||999.6|0
1625644880000|2021-07-07 08:01:20|1000.6||1000.6||1000.6||1000.6||0
1625644900000|2021-07-07 08:01:40|1000.8|1000|1001|1000|1001.2|1000.4|1000.4|1000|2375
1625644920000|2021-07-07 08:02:00|1001.2|1000.2|1000.8|1000.2|1001.4|1000.4|1000.4|1000.2|290
1625644940000|2021-07-07 08:02:20|1000.6|1000|999.5|998.8|1000.6|1000|999.5|998.7|2700
1625644950000|2021-07-07 08:02:30|999.7|998.7|1000.4|999.4|1000.4|999.4|999.6|998.6|250
1625644960000|2021-07-07 08:02:40|1000.6||1000.4||1000.6||1000.4||0
1625644970000|2021-07-07 08:02:50||999.3||999.2||999.3||999.2|0
1625644990000|2021-07-07 08:03:10|1000|999.1|999.6|998.6|1000|999.1|999.1|998.4|895
1625645010000|2021-07-07 08:03:30||998.7||998.9||998.9||998.7|0
1625645020000|2021-07-07 08:03:40|999.9|999|999.8|999|999.9|999.1|999.8|999|89
1625645040000|2021-07-07 08:04:00|999.7|998.9|998.9|998.1|999.7|998.9|998.9|998|987
1625645060000|2021-07-07 08:04:20|999.1|998.2|999.4|998.5|999.5|998.5|999.1|998.2|13
1625645080000|2021-07-07 08:04:40|999.3|998.4|999.1|998.1|999.3|998.4|999.1|998|0
1625645090000|2021-07-07 08:04:50|999|998|998.5|997.8|999|998.1|998.1|997.4|4414
1625645100000|2021-07-07 08:05:00|998.6|997.9|998.8|997.9|999|997.9|998.6|997.9|0
1625645110000|2021-07-07 08:05:10||997.8||997.8||997.8||997.8|0
1625645120000|2021-07-07 08:05:20||997.9||997.9||997.9||997.9|0
1625645130000|2021-07-07 08:05:30|998.9|998|999.2|998.2|999.3|998.2|998.9|998|0
1625645150000|2021-07-07 08:05:50|999.3|998.3|999.4|998.7|999.7|998.8|999.3|998.3|858
1625645160000|2021-07-07 08:06:00|999.3|998.6|999.3|998.6|999.3|998.6|999.3|998.6|0
1625645170000|2021-07-07 08:06:10|999.2|998.5|999.2|998.5|999.2|998.5|998.9|998|12
1625645210000|2021-07-07 08:06:50|999.5|998.6|1000.6|999.3|1000.6|999.3|999.5|998.6|832
1625645220000|2021-07-07 08:07:00|1001.4|999.4|1001.2|999.9|1001.4|1001.2|1001|999.4|10020
1625645230000|2021-07-07 08:07:10|1001||1001||1001||1001||0
1625645240000|2021-07-07 08:07:20|||||||||80
1625645250000|2021-07-07 08:07:30|1000.8|1000|999.4|998.7|1000.8|1000|999.4|998.7|2508
1625645260000|2021-07-07 08:07:40||998.6||998.6||998.6||998.6|50
1625645270000|2021-07-07 08:07:50|999.3|998.5|999|998.2|999.3|998.5|999|998.2|0
1625645280000|2021-07-07 08:08:00||998.4||998.4||998.4||998.4|0
1625645290000|2021-07-07 08:08:10|999.1|998.2|999.1|998.4|999.1|998.4|998.9|998.1|0
1625645310000|2021-07-07 08:08:30||998.5||998.7||998.7||998.5|0
1625645320000|2021-07-07 08:08:40|999.5|998.8|1000.4|999.4|1000.4|999.6|999.5|998.8|7
1625645330000|2021-07-07 08:08:50|1000.6|999.5|1000.8|999.6|1000.8|999.6|1000.6|999.5|0
1625645360000|2021-07-07 08:09:20|1000.6||1000.6||1000.6||1000.6||0
1625645370000|2021-07-07 08:09:30||999.5||999.5||999.5||999.5|0
1625645420000|2021-07-07 08:10:20|1001|999.6|1001|1000.4|1001|1000.6|1001|999.6|12
1625645430000|2021-07-07 08:10:30|1000.8|1000.2|1000.8|1000|1000.8|1000.2|1000.8|1000|0
1625645440000|2021-07-07 08:10:40|1000.6|999.9|1000.8|999.8|1000.8|999.9|1000.6|999.8|0
1625645450000|2021-07-07 08:10:50|1000.6|999.7|1000.4|999.2|1000.6|999.7|1000.4|999.2|1878
1625645460000|2021-07-07 08:11:00|1000.6|1000.4|1000.2|999.4|1000.6|1000.4|1000.2|999.2|5000
1625645490000|2021-07-07 08:11:30|1000.4|1000|1000.4|999.7|1000.6|1000|1000|999.7|1290
1625645510000|2021-07-07 08:11:50|1000.6|999.6|1000.6|999.5|1000.6|999.6|1000.6|999.5|0
1625645520000|2021-07-07 08:12:00|1000.4|999.4|1000.4|999.4|1000.4|999.4|1000|999.3|1150
1625645540000|2021-07-07 08:12:20|||||||||250
1625645550000|2021-07-07 08:12:30||999.3||999.3||999.3||999.3|0
1625645580000|2021-07-07 08:13:00|1000.2|999.2|999|998.7|1000.2|999.2|998.8|998.7|5016
1625645590000|2021-07-07 08:13:10|998.9|998.4|998.6|997.8|998.9|998.4|998.6|997.8|4886
1625645600000|2021-07-07 08:13:20|998.7|997.9|998.7|998.1|998.7|998.1|998.7|997.9|0
1625645610000|2021-07-07 08:13:30|998.8|998.2|999.1|998.8|999.3|998.8|998.8|998.2|543
1625645620000|2021-07-07 08:13:40|999.3|998.9|999.9|999.2|999.9|999.2|999.3|998.9|7
1625645630000|2021-07-07 08:13:50|999.8|999.1|999.3|998.7|999.8|999.1|999.3|998.7|0
1625645640000|2021-07-07 08:14:00|999.4|998.8|999.5|998.8|999.5|998.8|999.4|998.8|0
1625645650000|2021-07-07 08:14:10|999.4|998.7|999.4|998.5|999.4|998.7|999.4|998.4|0
1625645660000|2021-07-07 08:14:20|999.5|998.6|999.5|998.8|999.5|998.8|999.5|998.6|250
1625645670000|2021-07-07 08:14:30|999|998.7|998.9|998.2|999|998.7|998.9|998.2|0
1625645690000|2021-07-07 08:14:50|998.8|998.1|998.2|997.6|998.8|998.1|998.2|997.6|1100
1625645700000|2021-07-07 08:15:00|998.4|997.7|999|998.4|999|998.4|998.4|997.7|0
1625645710000|2021-07-07 08:15:10|998.9|998.2|998.6|998|998.9|998.2|998.4|997.6|1600
1625645720000|2021-07-07 08:15:20|998.7|998.1|999.3|998.3|999.4|998.3|998.7|998.1|469
1625645730000|2021-07-07 08:15:30|999.4|998.4|999|998.4|999.6|998.6|999|998.4|1457
1625645740000|2021-07-07 08:15:40|999.1|998.3|999.4|998.8|999.4|999|999.1|998.2|0
1625645760000|2021-07-07 08:16:00|999.3|998.7|999.3|998.7|999.3|998.7|999.3|998.6|0
1625645780000|2021-07-07 08:16:20|999.4|998.8|999.9|999.1|1000|999.2|999.4|998.8|500
1625645790000|2021-07-07 08:16:30||999||998.9||999||998.8|0
1625645810000|2021-07-07 08:16:50|1000|999|999.8|999.3|1000|999.5|999.8|999|2450
1625645830000|2021-07-07 08:17:10|999.9|999.4|1000.4|999.7|1000.4|999.9|999.9|999.4|1295
1625645860000|2021-07-07 08:17:40|1000.2|999.6|1000.2|999.5|1000.2|999.6|999.9|999.5|0
1625645880000|2021-07-07 08:18:00|1000.4|999.6|1000.4|999.6|1000.4|999.6|1000.4|999.6|0
1625645900000|2021-07-07 08:18:20|1000.2||1000.2||1000.2||1000.2||0
1625645910000|2021-07-07 08:18:30|1000.4|1000|1001|1000.4|1001|1000.4|1000.4|1000|859
1625645920000|2021-07-07 08:18:40|1000.8|1000.2|1000.8|1000.2|1000.8|1000.2|1000.8|1000.2|0
1625645940000|2021-07-07 08:19:00|1000.6||1000.6||1000.6||1000.6||9
1625645950000|2021-07-07 08:19:10|1000.8||1000.8||1000.8||1000.8||0
1625645960000|2021-07-07 08:19:20|1000.6|1000|1000.6|1000|1000.6|1000|1000.4|1000|190
1625645980000|2021-07-07 08:19:40|1000.8|1000.2|1001|1000.2|1001|1000.2|1000.8|1000.2|0
1625645990000|2021-07-07 08:19:50||1000.4||1000.6||1000.6||1000.4|0
1625646000000|2021-07-07 08:20:00|1001.2|1000.8|1001.2|1000.4|1001.4|1000.8|1001.2|1000.4|1377
1625646020000|2021-07-07 08:20:20|1001|1000.2|1000|999.4|1001|1000.2|999.9|999.3|2956
1625646030000|2021-07-07 08:20:30|1000.2|999.5|1000.4|999.7|1000.4|999.7|1000.2|999.5|178
1625646060000|2021-07-07 08:21:00|1000.2|999.6|999.5|998.9|1000.2|999.6|999.4|998.8|2795
1625646070000|2021-07-07 08:21:10|999.6|999|999.8|999.2|999.8|999.2|999.6|999|2
1625646080000|2021-07-07 08:21:20|999.9||1000.2||1000.2||999.9||0
1625646110000|2021-07-07 08:21:50|1000|999.4|999.3|998.8|1000|999.4|999.3|998.7|1287
1625646120000|2021-07-07 08:22:00|999.4|998.7|999.4|998.8|999.5|998.8|999.4|998.7|0
1625646160000|2021-07-07 08:22:40|999.6|998.9|1000|999.5|1000|999.6|999.6|998.9|1427
1625646170000|2021-07-07 08:22:50|1000.2|999.6|999.1|998.7|1000.2|999.6|999.1|998.7|2461
1625646180000|2021-07-07 08:23:00|999.3|998.8|999.3|998.8|999.4|998.8|999.3|998.7|0
1625646190000|2021-07-07 08:23:10|999.4|998.9|999.4|998.8|999.5|998.9|999.4|998.7|0
1625646200000|2021-07-07 08:23:20|999.5|999|999.5|999|999.5|999|999.5|999|0
1625646210000|2021-07-07 08:23:30|999.6|999.2|999.8|999.2|999.9|999.2|999.6|999.2|0
1625646220000|2021-07-07 08:23:40|999.7|999|999.7|999.1|999.7|999.1|999.7|998.9|0
1625646240000|2021-07-07 08:24:00|999.5|999|999.2|998.7|999.5|999|999.2|998.7|69
1625646250000|2021-07-07 08:24:10|999.1|998.5|998.6|998|999.1|998.5|998.6|998|1197
1625646260000|2021-07-07 08:24:20|998.7|997.9|998.6|998|998.7|998|998.6|997.9|0
1625646270000|2021-07-07 08:24:30|998.7||998.7||998.7||998.7||0
1625646280000|2021-07-07 08:24:40||998.1||998.2||998.2||998.1|0
1625646290000|2021-07-07 08:24:50|998.6|998.1|998.3|997.7|998.6|998.1|998.3|997.7|982
1625646300000|2021-07-07 08:25:00|998.2|997.6|997.5|996.6|998.2|997.6|997.5|996.3|623
1625646310000|2021-07-07 08:25:10|997.6||997.6||997.7||997.6||0
1625646350000|2021-07-07 08:25:50|997.7||997.6||997.7||997.6||0
1625646410000|2021-07-07 08:26:50|997.7|996.7|998.4|997.7|998.9|998|997.7|996.7|1180
1625646420000|2021-07-07 08:27:00|998.3|997.6|998.1|997.3|998.3|997.6|998.1|997.2|0
1625646440000|2021-07-07 08:27:20||997.2||997||997.2||997|0
1625646470000|2021-07-07 08:27:50||996.9||996.9||996.9||996.9|0
1625646480000|2021-07-07 08:28:00|998|996.7|997.2|996.5|998|996.8|997.2|996.5|0
1625646490000|2021-07-07 08:28:10|997.1|996.3|996.9|995.9|997.1|996.3|996.9|995.8|610
1625646570000|2021-07-07 08:29:30|997||997||997.1||997||0
1625646580000|2021-07-07 08:29:40|997.1||996.9||997.1||996.9||0
1625646590000|2021-07-07 08:29:50|997|996|997.3|996.2|997.4|996.2|997|996|1108
1625646600000|2021-07-07 08:30:00|997.2||997.3||997.4||997.1||0
1625646610000|2021-07-07 08:30:10|997.4|996.4|998|996.9|998|996.9|997.4|996.4|1249
1625646620000|2021-07-07 08:30:20|998.1|997.1|997.9|997.3|998.2|997.3|997.9|997.1|0
1625646630000|2021-07-07 08:30:30|997.8|997.1|997.8|997.1|998|997.1|997.8|997|0
1625646640000|2021-07-07 08:30:40|998|997.2|997.9|997.3|998|997.4|997.9|997.2|500
1625646650000|2021-07-07 08:30:50||997.2||997.2||997.2||997.2|0
1625646660000|2021-07-07 08:31:00|998|997.1|998|997.4|998|997.4|998|997|750
1625646670000|2021-07-07 08:31:10|997.9|997.3|997.9|997.2|997.9|997.3|997.9|997.2|0
1625646680000|2021-07-07 08:31:20||997.1||997.1||997.1||997|0
1625646700000|2021-07-07 08:31:40|997.8||997.8||997.8||997.8||0
1625646710000|2021-07-07 08:31:50|997.7|997|997.6|997|997.7|997|997.6|997|0
1625646720000|2021-07-07 08:32:00|997.5|996.9|997.5|996.8|997.5|996.9|997.5|996.8|0
1625646740000|2021-07-07 08:32:20||996.7||996.5||996.7||996.5|0
1625646780000|2021-07-07 08:33:00||996.6||996.6||996.6||996.6|0
1625646790000|2021-07-07 08:33:10||996.5||996.5||996.5||996.5|0
1625646800000|2021-07-07 08:33:20|998|996.6|997.7|997|998|997.1|997.7|996.6|5253
1625646810000|2021-07-07 08:33:30|997.9|996.9|997.8|997.1|997.9|997.8|997.8|996.7|8000
1625646820000|2021-07-07 08:33:40|997.9|997.2|998.5|997.8|999|998.3|997.9|997.2|1206
1625646830000|2021-07-07 08:33:50|998.6|997.9|998.6|998|998.6|998|998.6|997.9|0
1625646840000|2021-07-07 08:34:00|998.7|998.1|998.8|998|998.9|998.1|998.7|998|0
1625646850000|2021-07-07 08:34:10||998.1||998.1||998.1||998.1|0
1625646860000|2021-07-07 08:34:20|998.6|998|998.6|997.9|998.6|998|998.5|997.8|0
1625646880000|2021-07-07 08:34:40||998||998||998||998|0
1625646890000|2021-07-07 08:34:50|998.4|997.9|998.4|997.9|998.4|997.9|998.4|997.9|0
1625646900000|2021-07-07 08:35:00|998.6|998|998.8|998.5|999|998.5|998.6|998|0
1625646910000|2021-07-07 08:35:10|998.7|998.4|998.7|998.3|998.7|998.4|998.7|998.3|0
1625646920000|2021-07-07 08:35:20|998.6|998.2|997.8|996.9|998.6|998.2|997.8|996.9|733
1625646930000|2021-07-07 08:35:30||997||997||997||997|0
1625646950000|2021-07-07 08:35:50||996.9||996.9||996.9||996.9|0
1625646960000|2021-07-07 08:36:00|997.9|997|997.7|997.1|997.9|997.3|997.7|997|700
1625646970000|2021-07-07 08:36:10||997||996.8||997||996.7|0
1625646980000|2021-07-07 08:36:20|997.6|996.7|997.5|996.7|997.6|996.7|997.5|996.6|0
1625646990000|2021-07-07 08:36:30|997.4|996.6|996.7|996|997.5|997.4|996.7|996|6435
1625647000000|2021-07-07 08:36:40|996.6|995.9|996.4|995.9|996.6|996.5|995.7|995.5|21483
1625647010000|2021-07-07 08:36:50|996.3|995.8|996.3|995.6|996.3|995.8|996.3|995.6|0
1625647020000|2021-07-07 08:37:00|996.2|995.5|995|994.6|996.2|995.5|995|994.4|7788
1625647030000|2021-07-07 08:37:10|995.1|994.5|994.8|994.3|995.1|994.5|994.8|994.2|600
1625647040000|2021-07-07 08:37:20|994.9|994.4|995.5|994.9|995.6|995|994.8|994.4|925
1625647050000|2021-07-07 08:37:30|995.4|995|995.6|994.9|995.6|995|995.4|994.8|0
1625647060000|2021-07-07 08:37:40|995.7|995|995.8|995.2|995.8|995.3|995.7|995|0
1625647070000|2021-07-07 08:37:50|995.7|995.3|995.7|995|995.7|995.3|995.7|995|821
1625647080000|2021-07-07 08:38:00|995.6|994.9|994.4|993.8|995.6|994.9|994.2|993.7|2292
1625647090000|2021-07-07 08:38:10|994.3|993.7|994.3|993.7|994.4|993.9|993.7|993|1009
1625647100000|2021-07-07 08:38:20|994.4|993.8|994.8|993.9|994.9|994.3|994.4|993.8|476
1625647110000|2021-07-07 08:38:30|994.7|993.7|994.2|993.6|994.7|993.7|994.2|993.5|750
1625647120000|2021-07-07 08:38:40|994.1|993.5|994|993.2|994.1|993.5|994|993.2|500
1625647130000|2021-07-07 08:38:50|993.9|993.1|993.8|993|993.9|993.1|993.8|993|0
1625647140000|2021-07-07 08:39:00|993.7|992.8|994|993.3|994.1|993.4|993.3|992.8|2006
1625647150000|2021-07-07 08:39:10|994.2|993.4|994.1|993.5|994.3|993.8|994.1|993.4|1572
1625647160000|2021-07-07 08:39:20|994|993.4|993.9|993.2|994|993.4|993.9|993.2|0
1625647170000|2021-07-07 08:39:30|993.8|993.1|993.5|992.9|993.8|993.1|993.4|992.8|1370
1625647180000|2021-07-07 08:39:40|993.8|993|993.8|993.2|994|993.4|993.8|993|718
1625647190000|2021-07-07 08:39:50|993.1|993.1|992.8|992.2|993.1|993.1|992.8|992.2|700
1625647200000|2021-07-07 08:40:00|992.9|992.3|993|992.4|993.1|992.4|992.9|992.3|0
1625647210000|2021-07-07 08:40:10|993.1|992.3|993.1|992.4|993.1|992.4|993.1|992.3|0
1625647220000|2021-07-07 08:40:20|993|992.3|992.7|992.2|993|992.3|992.7|992.2|865
1625647230000|2021-07-07 08:40:30|992.6|992|992.6|991.9|992.7|992|992|991.5|2149
1625647240000|2021-07-07 08:40:40|992.3|992|992.2|991.6|992.3|992.1|992.2|991.6|0
1625647250000|2021-07-07 08:40:50|992.3|991.7|992.6|992.2|992.6|992.2|992.3|991.7|509
1625647260000|2021-07-07 08:41:00|992.8|992.3|992.9|991.9|993|992.5|992.8|991.8|311
1625647300000|2021-07-07 08:41:40|992.8|992|992.9|992.1|993.1|992.1|992|992|623
1625647310000|2021-07-07 08:41:50|992.8|992|992.4|991.9|992.8|992|992.4|991.9|0
1625647320000|2021-07-07 08:42:00|992.5|992|992.4|991.6|993.1|992.5|992.4|991.6|790
1625647330000|2021-07-07 08:42:10|992.2|991.5|992.1|991.4|992.2|991.6|992.1|991.4|0
1625647340000|2021-07-07 08:42:20|992|991.3|991.9|991.1|992|991.3|991.9|991.1|0
1625647350000|2021-07-07 08:42:30|991.6|991|991.3|991|991.6|991|991.3|991|871
1625647360000|2021-07-07 08:42:40|991.4|991.1|991.4|991|991.4|991.1|991.4|991|702
1625647370000|2021-07-07 08:42:50|991.7|991.1|992|991.3|992.4|991.6|991.7|991.1|328
1625647380000|2021-07-07 08:43:00|991.9|991.4|991.9|991.4|991.9|991.4|991.8|991.3|0
1625647390000|2021-07-07 08:43:10|991.8|991.5|991.8|991|991.8|991.5|991.8|991|800
1625647410000|2021-07-07 08:43:30|991.7|990.8|990.9|990.1|991.7|990.9|990.9|990.1|483
1625647420000|2021-07-07 08:43:40|990.8|990.2|990.9|990.3|991|990.5|990.7|990.2|284
1625647430000|2021-07-07 08:43:50|991|990.4|991.1|990.4|991.3|990.5|990.4|990|6603
1625647440000|2021-07-07 08:44:00|991|990.3|990.9|990.3|991|990.3|990.9|990.2|0
1625647450000|2021-07-07 08:44:10|991|990.5|991|990.4|991|990.5|991|990.4|0
1625647460000|2021-07-07 08:44:20|991.1|991|991|990.4|991.1|991|991|990.4|1300
1625647470000|2021-07-07 08:44:30||990.3||990.3||990.3||990.3|0
1625647480000|2021-07-07 08:44:40|990.9|990.2|989.8|989.2|990.9|990.2|989.8|989.2|3079
1625647490000|2021-07-07 08:44:50|990.1|989.3|990.1|989.5|990.4|989.8|990|989.3|1999
1625647500000|2021-07-07 08:45:00|990.2|989.6|990.2|989.4|990.5|990.1|990.2|989.3|363
1625647510000|2021-07-07 08:45:10|990|989.3|989.8|989.3|990|989.3|989.8|989.2|0
1625647520000|2021-07-07 08:45:20|989.6|990|989.7|989.3|990.2|990|989.6|989.3|11000
1625647530000|2021-07-07 08:45:30|989.6|989|989.4|989|989.6|989.1|989.4|989|702
1625647540000|2021-07-07 08:45:40|989.3|988.8|989.1|988.8|989.3|988.8|989.1|988.8|278
1625647550000|2021-07-07 08:45:50|989.2|988.9|989.2|988.8|989.4|988.9|989.1|988.8|15
1625647560000|2021-07-07 08:46:00|989.3|988.9|989.4|988.8|989.4|988.9|988.9|988.3|342
1625647580000|2021-07-07 08:46:20|989.6|988.9|989.7|989.2|990.1|989.5|989.6|988.9|2968
1625647590000|2021-07-07 08:46:30|989.6|989.3|989.4|989.3|989.6|989.3|989.4|989.2|50
1625647600000|2021-07-07 08:46:40|989.7|989|989.5|989|989.7|989|989.5|988.9|1
1625647620000|2021-07-07 08:47:00||988.9||989.2||989.2||988.8|348
1625647630000|2021-07-07 08:47:10|989.9|989.3|989.1|988.6|989.9|989.5|989.1|988.6|6657
1625647640000|2021-07-07 08:47:20|989.3|988.5|989.4|988.9|989.5|989.2|989.2|988.5|1000
1625647650000|2021-07-07 08:47:30|989.2|988.8|989.5|988.9|989.5|988.9|989|988.6|15
1625647660000|2021-07-07 08:47:40|989.4|988.8|988.9|988.5|989.4|988.8|988.8|988.5|859
1625647670000|2021-07-07 08:47:50||988.6||988.6||988.6||988.6|0
1625647680000|2021-07-07 08:48:00|989.2|988.7|988.6|988.2|989.5|988.7|988.6|988.1|1458
1625647700000|2021-07-07 08:48:20|988.7|988.3|989.2|988.7|989.3|988.8|988.7|988.3|1207
1625647710000|2021-07-07 08:48:30|989.3|988.6|988.3|987.8|989.3|988.7|988.2|987.7|9158
1625647720000|2021-07-07 08:48:40|988.4|987.9|988.1|987.6|988.6|988.2|988.1|987.5|1000
1625647730000|2021-07-07 08:48:50|988.3|987.7|988.3|988|988.3|988|988.3|987.7|0
1625647740000|2021-07-07 08:49:00|988.5|988.1|988.1|987.6|989.4|988.4|988.1|987.6|1328
1625647750000|2021-07-07 08:49:10|988.2|987.7|988.2|987.7|988.4|987.8|988.1|987.6|0
1625647760000|2021-07-07 08:49:20|988.3|987.8|988.1|987.6|988.9|988.1|988.1|987.6|401
1625647770000|2021-07-07 08:49:30|988.4|987.7|988.4|987.9|988.7|988.1|988.4|987.7|250
1625647780000|2021-07-07 08:49:40|988.5|988|987.9|987.7|988.5|988.1|987.9|987.6|1643
1625647790000|2021-07-07 08:49:50|988.3|987.6|988.6|988.1|988.6|988.1|988.2|987.6|959
1625647800000|2021-07-07 08:50:00|988.7|988|988.6|988.1|988.7|988.1|988.6|988|300
1625647810000|2021-07-07 08:50:10|988.5|987.9|988.5|987.8|988.5|987.9|988.5|987.8|250
1625647820000|2021-07-07 08:50:20|988.4|987.7|988|987.6|988.4|987.7|988|987.6|1337
1625647830000|2021-07-07 08:50:30|987.9|987.4|987.4|986.7|987.9|987.4|987.3|986.6|567
1625647840000|2021-07-07 08:50:40|987.2|986.5|986.5|986|987.2|986.5|986.5|986|0
1625647860000|2021-07-07 08:51:00|986.4|985.8|985.9|985.4|986.4|985.8|985.6|985.1|5220
1625647870000|2021-07-07 08:51:10|985.8|985.3|986|985.4|986|985.4|985.8|985.3|0
1625647880000|2021-07-07 08:51:20|986.2|986.1|986.6|986.1|986.7|986.1|986.2|986.1|1531
1625647890000|2021-07-07 08:51:30||986.2||986.1||986.2||986.1|0
1625647900000|2021-07-07 08:51:40|986.7|986.2|987.2|986.7|987.4|986.9|986.7|986.2|1000
1625647910000|2021-07-07 08:51:50|987.1|986.6|987.1|986.6|987.1|986.6|987.1|986.6|0
1625647920000|2021-07-07 08:52:00||986.4||986.5||986.5||986.4|0
1625647930000|2021-07-07 08:52:10|987||987||987||987||0
1625647940000|2021-07-07 08:52:20|986.9|986.4|986.9|986.4|986.9|986.4|986.9|986.3|0
1625647950000|2021-07-07 08:52:30|987|986.2|986.6|986.2|987|986.2|986.4|986.1|1312
1625647970000|2021-07-07 08:52:50|986.7|986.3|987|986.5|987.1|986.6|986.7|986.3|829
1625647980000|2021-07-07 08:53:00|986.9|986.4|987|986.5|987|986.5|986.9|986.4|3
1625648000000|2021-07-07 08:53:20|987.1|987|987.4|987|987.4|987.1|987.1|986.6|2028
1625648010000|2021-07-07 08:53:30||986.8||986.8||986.8||986.8|0
1625648020000|2021-07-07 08:53:40||986.9||986.9||986.9||986.9|0
1625648040000|2021-07-07 08:54:00|987.7|987|986.9|986.4|987.8|987.5|986.9|986.4|4457
1625648060000|2021-07-07 08:54:20|986.8|986.3|986.7|986.1|986.8|986.3|986.7|986.1|0
1625648070000|2021-07-07 08:54:30|986.6|985.9|986.2|985.7|986.6|985.9|986.2|985.6|11393
1625648090000|2021-07-07 08:54:50|986.1|985.6|985.9|985.2|986.1|985.6|985.5|985|6444
1625648100000|2021-07-07 08:55:00|986.1|985.3|986.2|985.7|986.3|985.9|986.1|985.3|950
1625648110000|2021-07-07 08:55:10|986.4|985.8|986.3|985.8|986.4|985.8|986.3|985.7|0
1625648130000|2021-07-07 08:55:30|986.2|985.7|986.2|985.8|986.2|985.8|986.2|985.7|0
1625648140000|2021-07-07 08:55:40|986.4|985.9|986.8|986.3|986.8|986.4|986.4|985.9|675
1625648160000|2021-07-07 08:56:00|986.7|986.1|986.5|986|986.7|986.1|986.5|986|0
1625648170000|2021-07-07 08:56:10|986.4|985.8|986.2|985.7|986.4|985.8|986.2|985.7|63
1625648180000|2021-07-07 08:56:20|986.1|985.6|985.5|985|986.1|985.6|985.5|985|970
1625648190000|2021-07-07 08:56:30|985.4|984.8|984.6|984.1|985.4|984.8|984.6|984|9500
1625648210000|2021-07-07 08:56:50|984.5|984.2|984|983.6|984.5|984.4|984|983.3|3376
1625648220000|2021-07-07 08:57:00|984.1|983.7|984.8|984.2|985.1|984.5|984.1|983.7|3000
1625648230000|2021-07-07 08:57:10|985|984.3|985.6|985.2|985.7|985.2|985|984.3|972
1625648240000|2021-07-07 08:57:20|986.1|986|985.8|985.2|986.1|986|985.6|985|1207
1625648260000|2021-07-07 08:57:40|985.7|985|985.5|985.1|985.7|985.1|985.5|985|0
1625648270000|2021-07-07 08:57:50|985.7|985.2|986.3|985.6|986.4|985.6|985.7|985.2|562
1625648280000|2021-07-07 08:58:00|986.1|985.5|986.7|986|986.8|986|986|985.5|2775
1625648290000|2021-07-07 08:58:10|986.6|985.8|986|985.5|986.6|985.8|986|985.5|450
1625648300000|2021-07-07 08:58:20|986.1|985.6|986.1|985.6|986.1|985.6|986.1|985.6|0
1625648330000|2021-07-07 08:58:50|986|985.5|985.5|985|986|985.6|985.5|984.9|1250
1625648340000|2021-07-07 08:59:00|985.6|985.1|985.4|985|985.6|985.1|985.4|984.8|500
1625648360000|2021-07-07 08:59:20|985.6|985.1|985.8|985.2|986|985.5|985.6|985.1|1109
1625648370000|2021-07-07 08:59:30|985.7|985.1|984.9|984.4|985.7|985.1|984.9|984.3|0
1625648380000|2021-07-07 08:59:40|985|984.3|985|984.5|985|984.5|985|984.3|750
1625648390000|2021-07-07 08:59:50|985.2|984.6|985.4|984.7|985.5|984.9|985.2|984.6|2512
1625648410000|2021-07-07 09:00:10|985.3|984.5|984.8|984.3|985.3|984.9|984.8|984.2|1772
1625648420000|2021-07-07 09:00:20|984.7|984.1|984.5|984|984.7|984.1|984.5|984|203
1625648430000|2021-07-07 09:00:30|984.6|984.1|985.2|984.7|985.3|984.7|984.6|984.1|1866
1625648450000|2021-07-07 09:00:50|985.3||985.6||985.6||985.3||0
1625648460000|2021-07-07 09:01:00|985.5||985.5||985.5||985.5||0
1625648520000|2021-07-07 09:02:00||985||985||985||985|0
1625648530000|2021-07-07 09:02:10|985.4|984.9|984.9|984.3|985.4|984.9|984.6|984.1|9473
1625648540000|2021-07-07 09:02:20||984.2||984.3||984.3||984.2|0
1625648570000|2021-07-07 09:02:50|984.8||984.8||984.8||984.8||0
1625648610000|2021-07-07 09:03:30|985|984.4|985|984.4|985.2|984.9|985|984.4|259
1625648620000|2021-07-07 09:03:40||984.2||984.3||984.3||984.2|0
1625648630000|2021-07-07 09:03:50|985.1|984.4|985|984.4|985.1|984.5|985|984.4|800
1625648640000|2021-07-07 09:04:00||984.3||984.3||984.3||984.2|0
1625648650000|2021-07-07 09:04:10|984.7|984.2|985.7|985|985.8|985.1|984.7|984.2|1883
1625648660000|2021-07-07 09:04:20|986|985.1|986.3|985.5|986.3|985.5|985.9|985.1|500
1625648670000|2021-07-07 09:04:30|986.4|985.6|986.8|986.1|986.8|986.1|986.4|985.6|0
1625648690000|2021-07-07 09:04:50|986.7|985.9|986.7|986.1|986.8|986.1|986.5|985.8|658
1625648710000|2021-07-07 09:05:10|986.6||986.5||986.6||986.5||0
1625648730000|2021-07-07 09:05:30|986.6|986.2|987.3|986.8|987.6|987|986.6|986.2|1093
1625648740000|2021-07-07 09:05:40|987.2|986.6|986.9|986.4|987.2|986.6|986.9|986.4|127
1625648750000|2021-07-07 09:05:50|987|986.5|987.1|986.7|987.1|986.7|987|986.5|8
1625648760000|2021-07-07 09:06:00|987.4|986.6|987.2|986.7|987.7|987|987.1|986.5|2935
1625648780000|2021-07-07 09:06:20|987.1|986.6|987.2|986.6|987.2|986.6|987.1|986.5|0
1625648790000|2021-07-07 09:06:30|987.1|986.3|986.4|985.7|987.1|986.3|986|985.6|8596
1625648810000|2021-07-07 09:06:50|986.5|985.8|986.3|985.6|986.8|986|986.3|985.5|1908
1625648820000|2021-07-07 09:07:00||985.4||985.5||985.5||985.3|0
1625648840000|2021-07-07 09:07:20|986.2|985.4|985.2|984.7|986.2|985.4|985.2|984.7|207
1625648850000|2021-07-07 09:07:30|985.1|984.6|985.3|984.6|985.3|984.6|985.1|984.5|0
1625648860000|2021-07-07 09:07:40|985.2|984.7|985.7|985|985.9|985.2|985.2|984.7|922
1625648870000|2021-07-07 09:07:50|985.8|985.1|986|985.4|986.1|985.4|985.8|985.1|45
1625648890000|2021-07-07 09:08:10|986.1|985.5|986.1|985.5|986.3|985.7|986|985.4|0
1625648900000|2021-07-07 09:08:20|986.3|985.6|986.7|986|986.8|986|986.2|985.6|211
1625648910000|2021-07-07 09:08:30|986.6|986.1|986.6|986.2|986.6|986.2|986.6|986.1|0
1625648920000|2021-07-07 09:08:40|986.9|986.3|987.6|987|987.8|987|986.9|986.3|541
1625648930000|2021-07-07 09:08:50|987.8||987.7||987.8||987.7||0
1625648950000|2021-07-07 09:09:10|987.6|986.9|987.4|986.9|987.6|986.9|987.4|986.6|500
1625648960000|2021-07-07 09:09:20|987.6||987.9||988||987.6||0
1625648970000|2021-07-07 09:09:30|988|987.1|988.2|987.7|988.2|987.7|988|987.1|0
1625648980000|2021-07-07 09:09:40|988.5|987.8|989|988.3|989.1|988.3|988.5|987.8|1094
1625648990000|2021-07-07 09:09:50|988.9|988.2|988.5|987.6|988.9|988.2|988.1|987.5|69
1625649000000|2021-07-07 09:10:00|988.4|987.7|988.5|987.8|989.1|988.4|988.4|987.7|380
1625649010000|2021-07-07 09:10:10|988.6|987.9|988.7|988.1|988.8|988.1|988.6|987.9|80
1625649030000|2021-07-07 09:10:30|988.8|988.2|988.8|988.2|988.8|988.2|988.8|988.2|0
1625649050000|2021-07-07 09:10:50|989.1|988.3|988.7|988.1|989.2|988.6|988.7|988.1|973
1625649060000|2021-07-07 09:11:00|988.6|988|987.4|986.8|988.6|988|987.4|986.7|2277
1625649070000|2021-07-07 09:11:10|987.3|986.7|986.7|986|987.3|986.7|986.7|986|250
1625649080000|2021-07-07 09:11:20|986.8|985.9|986.8|986|986.8|986|986.7|985.9|1389
1625649090000|2021-07-07 09:11:30|986.9|986.1|987|986.3|987|986.3|986.9|986.1|0
1625649100000|2021-07-07 09:11:40|986.9||987||987||986.9||0
1625649110000|2021-07-07 09:11:50|986.9|985.7|985.5|984.8|986.9|985.8|985.5|984.8|12458
1625649120000|2021-07-07 09:12:00|985.6|984.9|985.6|985|985.6|985.1|985.6|984.9|0
1625649130000|2021-07-07 09:12:10|985.7|985.1|985.9|985.4|985.9|985.4|985.7|985.1|300
1625649140000|2021-07-07 09:12:20|986|985.5|986.5|985.9|986.6|985.9|986|985.5|148
1625649150000|2021-07-07 09:12:30|986.6|986|986.8|986.2|986.8|986.2|986.6|986|0
1625649160000|2021-07-07 09:12:40|986.9|986.3|986.8|986|986.9|986.3|986.8|985.8|0
1625649180000|2021-07-07 09:13:00|986.6||986.6||986.6||986.6||0
1625649190000|2021-07-07 09:13:10|986.5|985.8|986.5|985.8|986.5|985.8|986.5|985.8|0
1625649200000|2021-07-07 09:13:20||985.7||985.6||985.7||985.5|0
1625649210000|2021-07-07 09:13:30|986.4|985.5|986.2|985.3|986.4|985.5|986.2|985.2|764
1625649240000|2021-07-07 09:14:00|986.3||986.3||986.3||986.3||0
1625649250000|2021-07-07 09:14:10|986.4|985.4|986.6|986|986.6|986|986.4|985.4|4385
1625649260000|2021-07-07 09:14:20|986.8|986.1|987|986.4|987.1|986.4|986.8|986.1|259
1625649270000|2021-07-07 09:14:30|986.9|986.3|986.7|986.1|986.9|986.3|986.7|986.1|607
1625649280000|2021-07-07 09:14:40|986.9|986.2|986.9|986.2|986.9|986.2|986.9|986.2|266
1625649310000|2021-07-07 09:15:10|987|986.3|987.6|987|987.6|987|987|986.3|500
1625649320000|2021-07-07 09:15:20|987.5|987.1|987.5|987|987.5|987.1|987.5|987|87
1625649330000|2021-07-07 09:15:30|986.9|986.8|987.4|986.8|987.4|986.8|986.9|986.7|7000
1625649340000|2021-07-07 09:15:40|987.5|986.9|987.6|987.1|987.6|987.1|987.4|986.8|1100
1625649350000|2021-07-07 09:15:50||987||987.1||987.1||987|0
1625649360000|2021-07-07 09:16:00|987.9|987.2|988.2|987.6|988.3|987.6|987.9|987.2|202
1625649370000|2021-07-07 09:16:10||987.5||987.5||987.5||987.5|0
1625649400000|2021-07-07 09:16:40|988.1|987.4|987.6|987.2|988.1|987.4|987.6|987.2|827
1625649420000|2021-07-07 09:17:00|987.4|987|987.3|986.5|987.5|987|987|986.4|681
1625649430000|2021-07-07 09:17:10||986.6||986.6||986.6||986.6|0
1625649440000|2021-07-07 09:17:20||986.7||986.7||986.7||986.7|0
1625649450000|2021-07-07 09:17:30|987.2|986.6|986.8|986.4|987.2|986.6|986.8|986.4|543
1625649460000|2021-07-07 09:17:40||986.3||986.1||986.3||986.1|0
1625649470000|2021-07-07 09:17:50|986.9|986.2|986.9|986.3|986.9|986.3|986.9|986.2|0
1625649480000|2021-07-07 09:18:00|986.8|986.2|986.8|986.2|986.9|986.2|986.7|986.2|685
1625649490000|2021-07-07 09:18:10|987.1|986.3|987|986.3|987.1|986.3|987|986.3|0
1625649510000|2021-07-07 09:18:30|987.2|986.4|987.5|986.7|987.6|986.7|987.2|986.4|492
1625649520000|2021-07-07 09:18:40|987.7|986.9|987.7|987|987.8|987|987.7|986.9|0
1625649530000|2021-07-07 09:18:50|987.6|987.1|987.7|987.1|987.8|987.2|987.6|987.1|0
1625649540000|2021-07-07 09:19:00||987.2||987.2||987.2||987.2|0
1625649550000|2021-07-07 09:19:10|987.8|987.3|988|987.4|988.3|987.4|987.8|987.3|200
1625649560000|2021-07-07 09:19:20|987.9|987.3|987.6|986.8|987.9|987.3|986.9|986.3|1021
1625649570000|2021-07-07 09:19:30|987.5||987.5||987.5||987.5||0
1625649580000|2021-07-07 09:19:40|987.6|987|987.8|987.2|987.9|987.2|987.6|987|0
1625649600000|2021-07-07 09:20:00|987.9|987.3|988.6|987.8|988.6|987.8|987.9|987.3|313
1625649610000|2021-07-07 09:20:10|988.7||988.8||988.9||988.7||0
1625649620000|2021-07-07 09:20:20|988.9|988.8|989.3|988.5|989.6|988.8|988.8|987.8|5860
1625649640000|2021-07-07 09:20:40|989.2|988.4|988.4|987.7|989.2|988.4|988.2|987.6|1067
1625649660000|2021-07-07 09:21:00|988.3|987.6|988.3|987.6|988.3|987.6|988.3|987.6|0
1625649670000|2021-07-07 09:21:10||987.5||987.5||987.5||987.4|0
1625649680000|2021-07-07 09:21:20|988.4|988.3|988.4|987.9|988.4|988.3|988.4|987.8|831
1625649690000|2021-07-07 09:21:30||987.8||987.8||987.8||987.8|0
1625649700000|2021-07-07 09:21:40||987.9||987.9||987.9||987.9|0
1625649720000|2021-07-07 09:22:00|988.5|988|989|988.5|989|988.5|988.5|988|255
1625649730000|2021-07-07 09:22:10|989.2|988.6|988.9|988.4|989.4|988.9|988.9|988.4|838
1625649740000|2021-07-07 09:22:20|988.8|988.2|988.6|988.1|988.8|988.2|988.6|988.1|140
1625649750000|2021-07-07 09:22:30||988.2||988.3||988.3||988.2|0
1625649760000|2021-07-07 09:22:40||988.4||988.5||988.5||988.4|0
1625649780000|2021-07-07 09:23:00|988.9|988.6|989.5|988.9|989.8|989|988.9|988.6|1664
1625649790000|2021-07-07 09:23:10|989.7|989|989.8|989.1|989.8|989.1|989.7|989|0
1625649800000|2021-07-07 09:23:20|989.7||989.7||989.7||989.7||0
1625649810000|2021-07-07 09:23:30||989||989||989||989|0
1625649830000|2021-07-07 09:23:50|989.8|989.1|989.7|989|989.8|989.1|989.7|989|648
1625649840000|2021-07-07 09:24:00|989.6|988.9|989.1|988.4|989.6|988.9|989|988.3|2382
1625649860000|2021-07-07 09:24:20|989||989||989||989||0
1625649870000|2021-07-07 09:24:30|989.1||989.1||989.1||989.1||0
1625649880000|2021-07-07 09:24:40|989.4|988.5|989.6|989|989.7|989|989.4|988.5|281
1625649890000|2021-07-07 09:24:50|989.7||989.6||989.7||989.6||0
1625649900000|2021-07-07 09:25:00|989.5|988.9|989.8|989|989.9|989.6|989.4|988.7|6600
1625649930000|2021-07-07 09:25:30|989.6||989.6||989.6||989.6||0
1625649940000|2021-07-07 09:25:40|989.8|989.1|989.6|989|989.8|989.2|989.6|989|1
1625649950000|2021-07-07 09:25:50|989.5|988.9|989.6|989|989.6|989|989.5|988.9|0
1625649970000|2021-07-07 09:26:10|989.9|989.1|990.2|989.5|990.3|989.5|989.9|989.1|12
1625650000000|2021-07-07 09:26:40|990.3||990.2||990.3||990.2||0
1625650060000|2021-07-07 09:27:40|990.1|989.4|990|989.4|990.1|989.4|990|989.4|0
1625650070000|2021-07-07 09:27:50|990.1|989.5|990.1|989.5|990.1|989.5|990.1|989.5|0
1625650080000|2021-07-07 09:28:00|990.2|989.6|990.3|989.6|990.3|989.6|990.2|989.6|7
1625650090000|2021-07-07 09:28:10|990.2||990.2||990.2||990.2||0
1625650140000|2021-07-07 09:29:00|990.3|989.7|991.1|990.3|991.3|990.4|990.3|989.7|1530
1625650150000|2021-07-07 09:29:10||990.4||990.3||990.5||990.2|200
1625650170000|2021-07-07 09:29:30|991|990.4|990.7|990.1|991|990.4|990.7|990.1|841
1625650180000|2021-07-07 09:29:40|990.6|989.9|990.2|989.6|990.6|989.9|990|989.6|1628
1625650190000|2021-07-07 09:29:50||989.7||989.7||989.7||989.7|0
1625650200000|2021-07-07 09:30:00|990.3|989.9|990.5|990|990.5|990|990.3|989.9|0
1625650210000|2021-07-07 09:30:10|990.6|990.1|990.2|989.9|990.8|990.3|990.2|989.9|201
1625650220000|2021-07-07 09:30:20|990.1|990|990.5|990.1|990.5|990.2|990|990|2340
1625650240000|2021-07-07 09:30:40|990.7|990.2|991.2|990.6|991.2|990.6|990.7|990.2|213
1625650260000|2021-07-07 09:31:00|991.1|990.5|991|990.4|991.1|990.5|991|990.3|0
1625650320000|2021-07-07 09:32:00|990.9|990.3|990.4|989.9|990.9|990.3|990.1|989.9|2340
1625650340000|2021-07-07 09:32:20|990.5|990|990.6|990|990.6|990|990.5|990|500
1625650350000|2021-07-07 09:32:30|990.7|990.1|991.3|990.7|991.4|990.8|990.6|990.1|1000
1625650360000|2021-07-07 09:32:40|991.4|990.8|991.3|990.8|991.4|990.8|991.3|990.8|0
1625650370000|2021-07-07 09:32:50|991.2|990.7|990.2|989.9|991.2|990.7|990.2|989.9|2138
1625650380000|2021-07-07 09:33:00|990.4|990|990.4|990|990.4|990|990.3|990|200
1625650390000|2021-07-07 09:33:10|990.6|990.1|990.6|990.2|990.6|990.3|990.6|990.1|1
1625650400000|2021-07-07 09:33:20|990.5|990.1|990.4|989.9|990.5|990.1|990.4|989.9|500
1625650410000|2021-07-07 09:33:30|990.3||990.1||990.3||990.1||300
1625650420000|2021-07-07 09:33:40|990|989.7|989.8|989.2|990|989.7|989.8|989.1|1006
1625650430000|2021-07-07 09:33:50|989.7|989.1|989.4|988.8|989.7|989.1|989.4|988.8|0
1625650440000|2021-07-07 09:34:00|989.6|989.5|989.6|989|989.7|989.5|989.5|988.8|7541
1625650450000|2021-07-07 09:34:10|989.8||989.7||989.8||989.7||0
1625650460000|2021-07-07 09:34:20|989.8|989.1|990.1|989.6|990.2|989.7|989.8|989.1|750
1625650470000|2021-07-07 09:34:30|990.2|989.7|989.8|989.3|990.4|989.7|989.8|989.3|500
1625650480000|2021-07-07 09:34:40|990|989.2|989.9|989.3|990.2|989.9|989.9|989.1|9000
1625650490000|2021-07-07 09:34:50|989.8||989.8||989.8||989.8||190
1625650500000|2021-07-07 09:35:00||989.1||989.1||989.1||989.1|0
1625650510000|2021-07-07 09:35:10|989.9|989.2|989.8|989.2|989.9|989.2|989.8|989.2|0
1625650530000|2021-07-07 09:35:30|989.7|989.1|989.4|988.7|989.7|989.1|989.4|988.7|250
1625650540000|2021-07-07 09:35:40|989.3|988.6|989.2|988.5|989.3|988.6|989.2|988.4|0
1625650550000|2021-07-07 09:35:50|989.3|988.6|989.8|989.2|990|989.5|989.2|988.6|5015
1625650560000|2021-07-07 09:36:00|989.7|989.1|989.7|989.2|989.7|989.2|989.7|989|20
1625650570000|2021-07-07 09:36:10|989.6|989|989|988.2|989.6|989|989|988.2|694
1625650580000|2021-07-07 09:36:20|988.9|988.3|988.9|988.3|989|988.3|988.6|988.1|1482
1625650610000|2021-07-07 09:36:50|989|988.4|989|988.4|989|988.4|989|988.4|1000
1625650620000|2021-07-07 09:37:00|989.1|988.5|989.1|988.5|989.1|988.5|989.1|988.5|0
1625650630000|2021-07-07 09:37:10|989.2|988.6|989.3|988.7|989.3|988.7|989.1|988.6|400
1625650640000|2021-07-07 09:37:20|989.4|988.8|989.8|989.3|989.8|989.4|989.4|988.8|0
1625650700000|2021-07-07 09:38:20|990.1|989.4|990.5|989.9|991|990.7|990.1|989.4|6834
1625650710000|2021-07-07 09:38:30||989.8||989.9||989.9||989.8|0
1625650720000|2021-07-07 09:38:40|990.6||990.6||990.6||990.6||0
1625650730000|2021-07-07 09:38:50|990.5||990.4||990.5||990.4||0
1625650740000|2021-07-07 09:39:00||990||990||990||990|0
1625650750000|2021-07-07 09:39:10|990.3|989.9|990.2|989.6|990.3|989.9|990.2|989.6|0
1625650760000|2021-07-07 09:39:20|990.1|989.5|990|989.5|990.1|989.9|990|989.5|13
1625650770000|2021-07-07 09:39:30|989.9|989.4|989.7|989.2|989.9|989.4|989.7|989.2|800
1625650780000|2021-07-07 09:39:40|989.6|989.1|989.3|988.7|989.6|989.1|989.3|988.6|800
1625650790000|2021-07-07 09:39:50|989.2|988.6|989.2|988.7|989.2|988.7|989.2|988.6|900
1625650800000|2021-07-07 09:40:00|989.4|988.8|989.3|988.9|989.6|989.3|989.3|988.8|452
1625650810000|2021-07-07 09:40:10||988.8||988.7||988.8||988.7|0
1625650820000|2021-07-07 09:40:20|989.5|988.8|990.7|990|990.8|990.4|989.5|988.8|8701
1625650830000|2021-07-07 09:40:30||990.1||990.1||990.1||990.1|0
1625650840000|2021-07-07 09:40:40||989.9||989.9||990||989.9|0
1625650890000|2021-07-07 09:41:30|990.6|990|990.2|989.5|990.6|990|990|989.4|1045
1625650930000|2021-07-07 09:42:10|990.1||990.1||990.1||990.1||0
1625650940000|2021-07-07 09:42:20|990.2|989.6|990.6|990|990.9|990.7|990.2|989.6|6696
1625650950000|2021-07-07 09:42:30||989.9||989.9||989.9||989.9|0
1625650960000|2021-07-07 09:42:40|990.5|989.8|990.4|989.8|990.5|989.8|990.4|989.8|0
1625650970000|2021-07-07 09:42:50||989.7||989.7||989.7||989.7|0
1625650980000|2021-07-07 09:43:00|990.5|989.8|990.4|989.8|990.5|989.8|990.4|989.8|0
1625650990000|2021-07-07 09:43:10|990.5|989.9|990.5|989.9|990.5|989.9|990.5|989.9|0
1625651000000|2021-07-07 09:43:20|990.6|990|990.9|990.2|991|990.2|990.6|990|720
1625651010000|2021-07-07 09:43:30|990.8||990.9||991||990.8||0
1625651030000|2021-07-07 09:43:50||990.1||990.1||990.1||990.1|0
1625651040000|2021-07-07 09:44:00|990.8||990.7||990.8||990.7||0
1625651060000|2021-07-07 09:44:20|990.8|990.2|990.8|990.2|990.8|990.2|990.7|990.2|0
1625651070000|2021-07-07 09:44:30|990.7||990.7||990.7||990.7||0
1625651080000|2021-07-07 09:44:40|990.8|990.3|991.8|991.2|991.8|991.2|990.8|990.3|1717
1625651100000|2021-07-07 09:45:00|992|991.3|992.3|991.7|992.5|991.7|992|991.3|1426
1625651120000|2021-07-07 09:45:20||991.8||991.8||991.8||991.8|0
1625651130000|2021-07-07 09:45:30|992.2|991.7|992.7|992.2|992.7|992.3|992|991.5|3971
1625651150000|2021-07-07 09:45:50|992.6|992.1|992.5|992|992.6|992.1|992.5|992|0
1625651160000|2021-07-07 09:46:00|992.6|992.1|993.1|992.6|993.2|992.6|992.6|992.1|1224
1625651170000|2021-07-07 09:46:10||992.5||992.4||992.5||992.4|0
1625651180000|2021-07-07 09:46:20|993|992.3|992.8|992.1|993|992.3|992.8|992.1|0
1625651200000|2021-07-07 09:46:40|992.7|991.9|992.7|992.1|993|992.4|991.9|991.3|3219
1625651220000|2021-07-07 09:47:00|992.6|992|991.9|991.4|992.6|992|991.9|991.3|0
1625651230000|2021-07-07 09:47:10|992|991.5|992.2|991.7|992.2|991.7|991.9|991.4|0
1625651240000|2021-07-07 09:47:20|992.3|991.8|992.2|991.8|992.3|991.9|992.2|991.7|0
1625651260000|2021-07-07 09:47:40|992.3||992.3||992.3||992.3||220
1625651270000|2021-07-07 09:47:50|992.2||992.2||992.2||992.2||0
1625651280000|2021-07-07 09:48:00|992.1|991.5|991.6|991.5|992.1|991.5|991.6|991|333
1625651290000|2021-07-07 09:48:10|991.5|991.2|991.9|991.3|992.2|991.3|991.4|991.2|8001
1625651300000|2021-07-07 09:48:20|992.1|991.4|992|991.4|992.1|991.4|992|991.4|0
1625651320000|2021-07-07 09:48:40|991.9|991.8|992|991.5|992|991.8|991.9|991.5|1282
1625651330000|2021-07-07 09:48:50|991.9|991.6|992.1|991.6|992.1|991.6|991.9|991.6|0
1625651340000|2021-07-07 09:49:00|992|991.7|992.7|992.2|992.8|992.2|992|991.7|118
1625651350000|2021-07-07 09:49:10|992.8|992.3|992.9|992.4|993|992.4|992.8|992.3|0
1625651360000|2021-07-07 09:49:20|992.8|992.3|992.8|992.3|992.8|992.3|992.8|992.3|0
1625651380000|2021-07-07 09:49:40|992.9|992.4|992.7|992.1|993|992.6|992.4|991.9|3570
1625651410000|2021-07-07 09:50:10|992.6|992|991.6|991|992.6|992|991.6|991|1250
1625651420000|2021-07-07 09:50:20|991.5|991.1|991.6|991.1|991.6|991.1|991.5|991.1|0
1625651430000|2021-07-07 09:50:30|991.7|991.2|991.6|991.1|992.3|991.8|991.6|991.1|2753
1625651440000|2021-07-07 09:50:40|991.8|991.2|991.8|991.2|991.8|991.2|991.8|991.2|0
1625651450000|2021-07-07 09:50:50|991.7|991.1|991.7|991.1|991.7|991.1|991.7|991.1|0
1625651470000|2021-07-07 09:51:10|991.6||991.6||991.6||991.6||0
1625651480000|2021-07-07 09:51:20|991.5|991.2|991.5|991.1|991.5|991.2|991.5|991.1|0
1625651490000|2021-07-07 09:51:30|991.6|991|991|990.6|991.6|991|990.9|990.4|2010
1625651500000|2021-07-07 09:51:40|990.9|990.5|990.8|990.4|990.9|990.6|990.8|990.4|84
1625651530000|2021-07-07 09:52:10|990.6|990.2|990.2|989.8|990.6|990.2|990|989.5|4346
1625651540000|2021-07-07 09:52:20|990.5|990.4|990.3|989.6|990.6|990.4|990.3|989.6|1590
1625651550000|2021-07-07 09:52:30|990.1|989.5|990|989.3|990.1|989.6|990|989.3|0
1625651560000|2021-07-07 09:52:40|989.9|989.1|989.5|989|989.9|989.1|989.5|989|0
1625651570000|2021-07-07 09:52:50|989.4|988.9|988.9|988.3|989.4|988.9|988.9|988.2|11712
1625651580000|2021-07-07 09:53:00||988.2||988.2||988.2||988.1|0
1625651590000|2021-07-07 09:53:10|988.8|988.1|988.3|987.7|988.8|988.1|988.3|987.7|1000
1625651600000|2021-07-07 09:53:20|988.1|987.6|987.9|987.4|988.1|987.9|987.9|987.4|75
1625651610000|2021-07-07 09:53:30||987.3||987.4||987.4||987.3|0
1625651620000|2021-07-07 09:53:40|987.8|987.3|986.9|986.4|987.8|987.3|986.9|986.2|1060
1625651630000|2021-07-07 09:53:50|986.8|986.3|986.8|986|986.8|986.3|986.8|986|0
1625651640000|2021-07-07 09:54:00||986.1||986||986.1||985.9|0
1625651650000|2021-07-07 09:54:10|986.7|985.9|986.5|985.8|986.7|985.9|986.5|985.8|0
1625651660000|2021-07-07 09:54:20||985.9||985.9||985.9||985.9|0
1625651690000|2021-07-07 09:54:50|986.4|985.8|986.4|985.7|986.4|985.8|986.4|985.6|0
1625651700000|2021-07-07 09:55:00||985.6||985.5||985.6||985.5|0
1625651710000|2021-07-07 09:55:10||985.6||985.6||985.6||985.6|0
1625651730000|2021-07-07 09:55:30||985.5||985.5||985.5||985.4|0
1625651760000|2021-07-07 09:56:00|986.3|985.4|986.1|985.2|986.3|985.4|986.1|985.2|0
1625651770000|2021-07-07 09:56:10|986|985.3|985.9|985.3|986|985.3|985.9|985.2|0
1625651780000|2021-07-07 09:56:20|985.8|985.2|985.4|985.2|985.8|985.2|985.4|985.2|0
1625651790000|2021-07-07 09:56:30|985.3|985.1|986.2|985.8|986.8|986|985.2|985.1|4741
1625651800000|2021-07-07 09:56:40|986.6|985.9|987.3|986.6|987.4|986.6|986.2|985.9|495
1625651810000|2021-07-07 09:56:50|987.4||987.5||987.6||987.4||0
1625651820000|2021-07-07 09:57:00|987.4|986.7|987.3|986.7|987.4|986.7|987.1|986.7|0
1625651840000|2021-07-07 09:57:20|987.2|986.6|987|986.3|987.2|986.6|987|986.3|250
1625651850000|2021-07-07 09:57:30|987.2|986.4|987.1|986.4|987.2|986.4|987.1|986.4|0
1625651860000|2021-07-07 09:57:40|987.4|987|987.4|987|987.4|987.1|987.4|987|52
1625651870000|2021-07-07 09:57:50|987.7|987.1|987.6|987|988|987.3|987.6|987|191
1625651910000|2021-07-07 09:58:30|987.5|986.8|987.9|987|988|987|987|986.5|2271
1625651930000|2021-07-07 09:58:50|987.8|987.1|988.1|987.4|988.4|987.8|987.7|987.1|1251
1625651940000|2021-07-07 09:59:00||987.3||987.3||987.3||987.3|0
1625651960000|2021-07-07 09:59:20|988|987.4|988|987.4|988|987.4|987.9|987.4|0
1625651970000|2021-07-07 09:59:30|988.3|987.5|988.3|987.7|988.4|987.7|988.3|987.5|4000
1625652000000|2021-07-07 10:00:00||987.6||987.5||987.6||987.5|0
1625652010000|2021-07-07 10:00:10|988.2|987.4|987.8|987.2|988.2|987.5|987.5|987.1|1773
1625652020000|2021-07-07 10:00:20|987.7|987.3|988.2|987.9|988.5|987.9|987.7|987.3|399
1625652040000|2021-07-07 10:00:40|988.5|988|988.2|987.9|988.7|988|988.2|987.6|500
1625652050000|2021-07-07 10:00:50|988.1|987.7|988|987.6|988.1|987.7|987.9|987.4|43
1625652060000|2021-07-07 10:01:00|987.9|987.3|987.6|987|987.9|987.3|987.6|986.9|333
1625652070000|2021-07-07 10:01:10|987.8|987.1|987.8|987.2|987.8|987.2|987.7|987.1|0
1625652080000|2021-07-07 10:01:20||987.3||987.3||987.3||987.3|0
1625652090000|2021-07-07 10:01:30|987.6|987.4|987.6|987.1|987.6|987.4|987.6|987.1|0
1625652100000|2021-07-07 10:01:40||987||987.1||987.1||987|0
1625652120000|2021-07-07 10:02:00|987.5|987|987.2|986.5|987.5|987.1|987.2|986.5|1900
1625652140000|2021-07-07 10:02:20||986.6||986.6||986.6||986.6|51
1625652180000|2021-07-07 10:03:00|987.4|986.7|987.6|987.3|987.6|987.3|987.4|986.7|898
1625652190000|2021-07-07 10:03:10|987.9|987.4|988.1|987.5|988.2|987.7|987.9|987.4|108
1625652200000|2021-07-07 10:03:20|988.2|987.6|988.3|987.8|988.4|987.9|988.2|987.6|0
1625652210000|2021-07-07 10:03:30||987.7||987.7||987.7||987.7|0
1625652230000|2021-07-07 10:03:50|988.5|987.8|988.4|987.8|988.5|987.8|988.4|987.8|0
1625652240000|2021-07-07 10:04:00|988.5|988.4|988.9|988.2|989|988.5|988.5|988.1|822
1625652250000|2021-07-07 10:04:10|988.8|988.1|988.6|987.9|988.8|988.1|988.6|987.9|0
1625652260000|2021-07-07 10:04:20|988.5|987.8|988.4|987.7|988.5|987.8|988.1|987.5|500
1625652270000|2021-07-07 10:04:30|988.5|988.2|988.7|988|988.9|988.3|988.5|987.9|0
1625652300000|2021-07-07 10:05:00|988.8|988.1|988.7|988.2|988.8|988.2|988.6|988.1|0
1625652320000|2021-07-07 10:05:20|988.6|988.1|988.7|988.2|988.7|988.2|988.6|988.1|0
1625652350000|2021-07-07 10:05:50|989|988.3|989|988.4|989.1|988.6|989|988.3|2016
1625652360000|2021-07-07 10:06:00|988.9|988.3|988.9|988.4|989.1|988.4|988.8|988.3|0
1625652370000|2021-07-07 10:06:10|988.8|988.3|988.8|988.3|988.8|988.3|988.8|988.3|0
1625652390000|2021-07-07 10:06:30||988.2||988.2||988.2||988.2|0
1625652400000|2021-07-07 10:06:40||988.1||988.2||988.2||988.1|0
1625652420000|2021-07-07 10:07:00|989|988.3|989.2|988.7|989.4|988.9|989|988.3|386
1625652430000|2021-07-07 10:07:10|989.1|988.6|988.7|988.3|989.2|988.7|988.4|987.8|6000
1625652440000|2021-07-07 10:07:20|988.8|988.7|988.7|988.3|989.1|988.7|988.7|988.2|3000
1625652450000|2021-07-07 10:07:30|988.6|988.2|988.6|988.2|988.7|988.2|988.6|988.2|0
1625652460000|2021-07-07 10:07:40|988.7||988.6||988.7||988.6||0
1625652470000|2021-07-07 10:07:50|988.7|988.3|989|988.7|989.2|988.7|988.7|988.3|402
1625652480000|2021-07-07 10:08:00|988.9|988.6|988.9|988.6|989.3|988.7|988.8|988.6|2931
1625652490000|2021-07-07 10:08:10|988.8|988.5|988.6|988.1|988.8|988.5|988.6|988|808
1625652510000|2021-07-07 10:08:30||988.2||988.2||988.2||988.2|0
1625652520000|2021-07-07 10:08:40|988.8|988.3|988.7|988.3|988.8|988.3|988.7|988.3|0
1625652530000|2021-07-07 10:08:50|988.9|988.2|988.7|988.3|988.9|988.3|988.7|988.2|0
1625652540000|2021-07-07 10:09:00|988.9|988.4|988.9|988.5|988.9|988.6|988.9|988.4|219
1625652560000|2021-07-07 10:09:20|988.8|988.4|988.3|987.8|988.8|988.4|988.3|987.7|95
1625652570000|2021-07-07 10:09:30|988.2|987.7|987.7|987.1|988.2|987.7|987.6|987.1|881
1625652580000|2021-07-07 10:09:40|987.9|987.2|987.7|987.1|987.9|987.2|987.7|987.1|0
1625652600000|2021-07-07 10:10:00|||||||||60
1625652610000|2021-07-07 10:10:10|988.4|987.2|988.6|987.9|988.6|987.9|988.3|987.2|8949
1625652620000|2021-07-07 10:10:20||988.1||988.1||988.1||988.1|0
1625652630000|2021-07-07 10:10:30||988.2||988.2||988.2||988.2|0
1625652650000|2021-07-07 10:10:50||988.1||988.1||988.1||988.1|0
1625652660000|2021-07-07 10:11:00|988.5||988.5||988.6||988.5||0
1625652670000|2021-07-07 10:11:10|988.4|988|988.4|988|988.5|988|988.4|988|0
1625652690000|2021-07-07 10:11:30|988.3|987.9|988.4|988|988.4|988|988.1|987.9|115
1625652700000|2021-07-07 10:11:40|988.2|987.9|988.3|988|988.4|988|988.2|987.9|552
1625652710000|2021-07-07 10:11:50|988.2||988.2||988.2||988.2||190
1625652720000|2021-07-07 10:12:00|988.1||988.1||988.1||988.1||0
1625652730000|2021-07-07 10:12:10|988|987.8|987.8|987.4|988|987.8|987.7|987.3|517
1625652760000|2021-07-07 10:12:40|987.9|987.5|987.9|987.8|987.9|987.8|987.9|987.5|1259
1625652770000|2021-07-07 10:12:50|988.2|987.9|988.5|988|988.5|988|988.2|987.9|578
1625652780000|2021-07-07 10:13:00|988.8|988.2|988.8|988.2|988.8|988.2|988.8|988.2|0
1625652800000|2021-07-07 10:13:20|988.6|988.1|988.6|988|988.6|988.1|988.6|988|0
1625652810000|2021-07-07 10:13:30|988.8|988.2|988.8|988.2|988.8|988.2|988.8|988.2|648
1625652850000|2021-07-07 10:14:10|988.6|988.1|988.6|988.1|988.6|988.1|988.6|988.1|0
1625652860000|2021-07-07 10:14:20||988||988||988||988|0
1625652870000|2021-07-07 10:14:30|988.5||988.5||988.5||988.5||0
1625652880000|2021-07-07 10:14:40|988.4|987.9|988.3|987.8|988.4|987.9|988.3|987.7|1122
1625652890000|2021-07-07 10:14:50|988.4|987.9|988.5|987.9|988.5|987.9|988.4|987.9|0
1625652910000|2021-07-07 10:15:10|988.8|988|989.3|988.8|989.3|988.8|988.8|988|244
1625652920000|2021-07-07 10:15:20||988.7||988.7||988.7||988.7|0
1625652930000|2021-07-07 10:15:30||988.8||988.9||988.9||988.8|0
1625652940000|2021-07-07 10:15:40|989.5|989|989.8|989.3|990|989.3|989.5|989|835
1625652950000|2021-07-07 10:15:50|989.9|989.4|990.1|989.3|990.1|989.4|989.9|989.3|333
1625652970000|2021-07-07 10:16:10|990.2|989.4|990.2|989.6|990.2|989.6|990.2|989.4|0
1625652980000|2021-07-07 10:16:20|990.4|989.7|990.4|989.9|990.5|989.9|990.4|989.7|0
1625653030000|2021-07-07 10:17:10|990.5|990|991.5|990.9|991.5|990.9|990.5|990|630
1625653070000|2021-07-07 10:17:50||991||991.1||991.1||991|0
1625653080000|2021-07-07 10:18:00|991.4|991|989.9|989.3|991.5|991|989.9|989.3|868
1625653090000|2021-07-07 10:18:10||989.4||989.4||989.4||989.4|234
1625653100000|2021-07-07 10:18:20|989.8||989.9||989.9||989.8||0
1625653110000|2021-07-07 10:18:30|989.8|989.3|989.8|989.2|989.8|989.3|989.8|989.1|0
1625653140000|2021-07-07 10:19:00|989.9||989.9||989.9||989.9||0
1625653150000|2021-07-07 10:19:10|989.8||989.8||989.8||989.8||0
1625653160000|2021-07-07 10:19:20|989.9||989.8||989.9||989.8||0
1625653170000|2021-07-07 10:19:30|989.9|989.1|989.9|989.2|989.9|989.2|989.7|989.1|500
1625653180000|2021-07-07 10:19:40|990|989.3|990.5|989.9|990.5|990|990|989.3|251
1625653190000|2021-07-07 10:19:50|990.8|990|990.6|990.1|990.8|990.1|990.6|990|0
1625653200000|2021-07-07 10:20:00|990.8|990.2|991.1|990.4|991.1|990.4|990.8|990.2|113
1625653230000|2021-07-07 10:20:30|991.3|990.5|991.4|990.8|991.6|991.3|991.3|990.5|962
1625653240000|2021-07-07 10:20:40|991.6|990.9|991.7|991|991.7|991|991.6|990.9|1000
1625653250000|2021-07-07 10:20:50|991.8||991.8||991.8||991.8||0
1625653260000|2021-07-07 10:21:00|991.7||991.7||991.7||991.7||0
1625653290000|2021-07-07 10:21:30|992.2|991.1|992.1|991.7|992.5|991.8|992.1|991.1|4250
1625653300000|2021-07-07 10:21:40|992|991.6|992.1|991.5|992.1|991.6|992|991.5|0
1625653310000|2021-07-07 10:21:50|992|991.4|992|991.4|992|991.4|992|991.3|0
1625653350000|2021-07-07 10:22:30|991.9|991.2|991.6|991|991.9|991.4|991.3|990.7|501
1625653360000|2021-07-07 10:22:40|991.7|991.1|991.8|991.2|992|991.5|991.5|991.1|393
1625653370000|2021-07-07 10:22:50|992|991.3|992|991.3|992|991.3|991.9|991.3|0
1625653390000|2021-07-07 10:23:10|991.9||991.9||991.9||991.9||0
1625653420000|2021-07-07 10:23:40|992|991.4|991.3|990.7|992|991.4|991.2|990.7|1616
1625653430000|2021-07-07 10:23:50|991.2|990.6|991.2|990.4|991.2|990.6|991|990.3|500
1625653440000|2021-07-07 10:24:00|991.3||991.2||991.3||991.1||0
1625653450000|2021-07-07 10:24:10||990.7||990.9||990.9||990.7|0
1625653460000|2021-07-07 10:24:20|991.1|990.7|991.1|990.7|991.2|990.7|991.1|990.7|250
1625653470000|2021-07-07 10:24:30|991|990.6|990.8|990.1|991|990.6|990.8|990.1|1284
1625653480000|2021-07-07 10:24:40|990.7|990|990.5|989.9|990.7|990|990.5|989.9|0
1625653490000|2021-07-07 10:24:50|990.4|989.8|990.2|989.5|990.4|989.8|990.2|989.5|250
1625653500000|2021-07-07 10:25:00|990.1|989.3|989.6|989|990.1|989.3|989.4|988.9|726
1625653520000|2021-07-07 10:25:20||989.1||989.4||989.4||989.1|0
1625653530000|2021-07-07 10:25:30|989.8|989.5|990.5|989.9|990.8|990.4|989.8|989.4|740
1625653540000|2021-07-07 10:25:40||989.8||989.8||989.8||989.8|0
1625653560000|2021-07-07 10:26:00|990.4|989.9|990.5|989.9|990.5|989.9|990.3|989.8|237
1625653570000|2021-07-07 10:26:10|990.6|990|990.8|990.1|990.9|990.1|990.6|990|0
1625653580000|2021-07-07 10:26:20|990.9||990.8||991||990.8||0
1625653600000|2021-07-07 10:26:40|991|990.2|991.1|990.4|991.2|990.4|991|990.2|202
1625653610000|2021-07-07 10:26:50|991.2|990.5|991.7|990.9|991.7|990.9|991.2|990.5|61
1625653620000|2021-07-07 10:27:00|991.8||991.8||991.9||991.8||0
1625653660000|2021-07-07 10:27:40|991.9|991|991.9|991.2|991.9|991.2|991.9|991|0
1625653670000|2021-07-07 10:27:50|991.8|991.3|992.3|991.7|992.4|991.8|991.8|991.3|2649
1625653680000|2021-07-07 10:28:00||991.6||991.7||991.7||991.6|0
1625653730000|2021-07-07 10:28:50|992.5|992.4|992.9|992.2|993|992.4|992.5|991.7|1097
1625653740000|2021-07-07 10:29:00|992.8||992.9||992.9||992.7||0
1625653750000|2021-07-07 10:29:10||992.4||992.5||992.5||992.4|0
1625653770000|2021-07-07 10:29:30|993.2|992.6|993.4|992.8|993.6|992.9|993.2|992.6|1031
1625653780000|2021-07-07 10:29:40|993.3|992.7|993.2|992.5|993.3|992.7|993.2|992.5|0
1625653790000|2021-07-07 10:29:50|993.1|992.6|993.4|992.9|993.4|992.9|993.1|992.6|1250
1625653800000|2021-07-07 10:30:00|993.5|993|993.1|992.6|993.5|993.3|993.1|992.6|1625
1625653810000|2021-07-07 10:30:10|993.2|992.7|993.3|992.8|993.4|992.8|993.2|992.7|0
1625653820000|2021-07-07 10:30:20|993.4|992.9|994|993.4|994|993.4|993.4|992.9|1773
1625653830000|2021-07-07 10:30:30|993.9|993.3|993.3|992.7|993.9|993.3|993.3|992.7|500
1625653840000|2021-07-07 10:30:40|993.2|992.6|993.1|992.4|993.2|992.6|993|992.3|608
1625653850000|2021-07-07 10:30:50|993|992.2|993|992.4|993|992.4|992.8|992.1|3300
1625653860000|2021-07-07 10:31:00|993.1|992.5|993|992.5|993.1|992.5|993|992.5|0
1625653870000|2021-07-07 10:31:10|993.1||993.1||993.1||993.1||0
1625653880000|2021-07-07 10:31:20|993|992.4|992.9|992.2|993|992.4|992.9|992.2|0
1625653900000|2021-07-07 10:31:40||992.3||992.3||992.3||992.3|0
1625653910000|2021-07-07 10:31:50||992.2||992.1||992.2||992.1|0
1625653920000|2021-07-07 10:32:00|993.1|992.2|992.9|992.2|993.3|992.2|992.9|992.2|800
1625653940000|2021-07-07 10:32:20||992.1||992.1||992.1||992.1|0
1625653950000|2021-07-07 10:32:30||992.2||992.2||992.3||992.2|0
1625653960000|2021-07-07 10:32:40||992.1||992.1||992.1||992.1|0
1625653970000|2021-07-07 10:32:50||992.2||992.2||992.2||992.2|11
1625654000000|2021-07-07 10:33:20|992.8|992.1|992.3|991.8|992.8|992.1|992.3|991.8|1500
1625654010000|2021-07-07 10:33:30|992.4||992.3||992.5||992.3||0
1625654030000|2021-07-07 10:33:50|992.2|991.6|991.1|990.4|992.2|991.7|991.1|990.4|1673
1625654070000|2021-07-07 10:34:30|991|990.5|990.8|990.1|991|990.5|990.8|990|0
1625654080000|2021-07-07 10:34:40||990||990||990||990|0
1625654110000|2021-07-07 10:35:10||990.1||990.1||990.1||990.1|0
1625654130000|2021-07-07 10:35:30|990.7|990|990.5|990|990.7|990|990.5|990|7
1625654140000|2021-07-07 10:35:40|990.4|989.8|990|989.5|990.4|989.8|990|989.5|213
1625654160000|2021-07-07 10:36:00|989.9|989.6|990|989.6|990.1|989.6|989.8|989.6|2130
1625654170000|2021-07-07 10:36:10||989.7||989.7||989.7||989.7|0
1625654180000|2021-07-07 10:36:20|990.4|989.8|990.7|990|990.7|990.1|990.4|989.8|791
1625654200000|2021-07-07 10:36:40|990.6||990.6||990.6||990.6||0
1625654210000|2021-07-07 10:36:50|990.7|990.1|990.7|990.1|990.7|990.1|990.7|990.1|800
1625654220000|2021-07-07 10:37:00|990.8||990.7||990.8||990.7||0
1625654230000|2021-07-07 10:37:10|990.6|990|990.7|990|990.7|990|990.6|989.9|0
1625654240000|2021-07-07 10:37:20|990.8|990.1|990.3|989.4|990.9|990.2|990.3|989.3|1250
1625654250000|2021-07-07 10:37:30|990.2|989.3|989.8|989.2|990.2|989.3|989.8|989.2|51
1625654260000|2021-07-07 10:37:40|989.7|989.1|989.6|989|989.7|989.1|989.6|989|0
1625654270000|2021-07-07 10:37:50|989.5|988.9|988.5|987.8|989.5|988.9|988.5|987.7|3714
1625654280000|2021-07-07 10:38:00|988.4|987.7|988.1|987.5|988.4|987.7|988.1|987.5|0
1625654290000|2021-07-07 10:38:10|988|987.6|987.9|987.2|988|987.6|987.9|987.1|0
1625654300000|2021-07-07 10:38:20|987.8|987.1|987.6|987.1|987.8|987.1|987.6|987|750
1625654310000|2021-07-07 10:38:30|987.5|987|987.5|987|987.5|987|987.5|987|200
1625654320000|2021-07-07 10:38:40|987.6||987.5||987.6||987.5||0
1625654340000|2021-07-07 10:39:00|987.4||987.4||987.4||987.4||0
1625654350000|2021-07-07 10:39:10|987.5|987.1|987.4|987|987.6|987.3|987.4|987|500
1625654360000|2021-07-07 10:39:20|987.3|986.9|987|986.4|987.3|986.9|986.9|986.3|200
1625654370000|2021-07-07 10:39:30|987.1|986.5|986.6|986|987.1|986.5|986.6|986|125
1625654380000|2021-07-07 10:39:40|986.8|986.1|987.2|986.6|987.5|986.8|986.8|986.1|1263
1625654390000|2021-07-07 10:39:50||986.7||986.7||986.7||986.7|0
1625654400000|2021-07-07 10:40:00||986.6||986.5||986.6||986.5|0
1625654420000|2021-07-07 10:40:20|987.3|986.6|987.8|986.9|987.9|986.9|987.3|986.6|500
1625654440000|2021-07-07 10:40:40|987.9|987.1|988.7|988.1|988.7|988.1|987.9|987.1|0
1625654450000|2021-07-07 10:40:50|988.8|988.2|988.8|988.2|988.9|988.2|988.8|988.2|0
1625654460000|2021-07-07 10:41:00|988.9|988.3|988.9|988.3|988.9|988.3|988.9|988.3|0
1625654480000|2021-07-07 10:41:20|989.1|988.4|989.2|988.6|989.3|988.6|989.1|988.4|568
1625654510000|2021-07-07 10:41:50|989.3||989.3||989.4||989.3||0
1625654530000|2021-07-07 10:42:10|989.2|988.4|988.7|988.2|989.2|988.4|988.7|988.2|1354
1625654540000|2021-07-07 10:42:20|988.6|988.1|988.7|988.3|988.7|988.3|988.4|987.7|2102
1625654550000|2021-07-07 10:42:30|988.6|988.2|988.6|987.9|988.6|988.2|988.6|987.9|0
1625654560000|2021-07-07 10:42:40||987.8||987.7||987.8||987.7|0
1625654580000|2021-07-07 10:43:00|988.5|987.6|988.3|987.2|988.5|987.6|988.3|987.2|429
1625654600000|2021-07-07 10:43:20||987.3||987.3||987.3||987.3|0
1625654650000|2021-07-07 10:44:10|988.2||988.2||988.2||988.2||800
1625654690000|2021-07-07 10:44:50|988.5|987.4|988.4|987.6|988.5|987.6|988.4|987.4|0
1625654700000|2021-07-07 10:45:00|988.3|987.5|988.2|987.5|988.3|987.6|988.2|987.5|0
1625654710000|2021-07-07 10:45:10|988.1||987.9||988.1||987.9||0
1625654720000|2021-07-07 10:45:20|987.8|987.9|988.7|988.1|988.9|988.1|987.8|987.9|254
1625654730000|2021-07-07 10:45:30|988.9||988.8||988.9||988.8||0
1625654790000|2021-07-07 10:46:30|988.9|988.2|989.2|988.3|989.3|988.3|988.9|988.2|1000
1625654810000|2021-07-07 10:46:50|989.5|988.5|990|989.4|990.1|989.5|989.5|988.5|1832
1625654820000|2021-07-07 10:47:00||989.3||989.3||989.3||989.3|0
1625654840000|2021-07-07 10:47:20||989.4||989.4||989.4||989.4|0
1625654890000|2021-07-07 10:48:10|990.2|989.5|990.4|989.5|990.5|989.5|990.2|989.5|0
1625654900000|2021-07-07 10:48:20|989.8|989.6|990.6|989.9|990.7|989.9|989.7|989.5|906
1625654910000|2021-07-07 10:48:30|990.5||990.4||990.5||990.4||0
1625654920000|2021-07-07 10:48:40|990.3|989.8|990.3|989.7|990.3|989.8|990.3|989.7|0
1625654930000|2021-07-07 10:48:50||989.6||989.7||989.7||989.6|0
1625654940000|2021-07-07 10:49:00|990.2|989.8|990.6|990.3|990.9|990.3|990.2|989.8|869
1625654950000|2021-07-07 10:49:10|||||||||25
1625654960000|2021-07-07 10:49:20|990.8|990.4|991.3|990.8|991.4|990.8|990.8|990.4|232
1625654970000|2021-07-07 10:49:30|991.5|990.9|992.2|991.7|992.5|991.9|991.5|990.9|2761
1625654980000|2021-07-07 10:49:40|992.1|991.6|992.5|992.1|992.8|992.5|991.6|990.9|2642
1625654990000|2021-07-07 10:49:50|992.4|992|992.5|992|993.1|992.6|991.9|991.3|6227
1625655000000|2021-07-07 10:50:00|992.4|991.8|991.4|990.8|992.4|991.8|991.4|990.8|1284
1625655020000|2021-07-07 10:50:20||990.7||990.6||990.7||990.5|0
1625655040000|2021-07-07 10:50:40||990.7||990.7||990.7||990.7|80
1625655050000|2021-07-07 10:50:50||990.6||990.5||990.6||990.5|0
1625655060000|2021-07-07 10:51:00|991.3|990.4|990.7|990.3|991.3|990.7|990.7|990.3|197
1625655070000|2021-07-07 10:51:10|990.6|990.1|990.4|989.9|990.6|990.1|990.4|989.7|145
1625655080000|2021-07-07 10:51:20|990.6|990|991.3|990.7|991.7|990.8|990.6|990|5618
1625655090000|2021-07-07 10:51:30|991.2|990.6|991|990.4|991.2|990.6|991|990.4|600
1625655100000|2021-07-07 10:51:40|990.9|990.2|990.7|990.1|990.9|990.2|990.7|990.1|437
1625655120000|2021-07-07 10:52:00||990||990||990||990|0
1625655140000|2021-07-07 10:52:20|990.6|990.1|989.9|989.3|990.6|990.1|989.9|989.3|0
1625655150000|2021-07-07 10:52:30|990|989.9|990.9|990.2|991|990.2|990|989.9|3827
1625655170000|2021-07-07 10:52:50|990.8|990.1|990|989.9|990.8|990.1|990|989.9|588
1625655180000|2021-07-07 10:53:00|990.3||990.2||990.3||990||2408
1625655190000|2021-07-07 10:53:10|990.4|990|990.3|989.9|991.1|990.2|990.3|989.9|1265
1625655200000|2021-07-07 10:53:20|990.2|990|990.7|990|990.8|990.3|990.1|989.9|1297
1625655210000|2021-07-07 10:53:30|990.6|989.9|990.3|989.9|990.6|989.9|990.2|989.9|1318
1625655220000|2021-07-07 10:53:40|990.2||990.2||990.2||990.2||432
1625655230000|2021-07-07 10:53:50|990.1||990.1||990.1||990||569
1625655240000|2021-07-07 10:54:00|990|989.7|989.6|989.1|990|989.7|989.6|989.1|131
1625655250000|2021-07-07 10:54:10|989.9|989.2|989.7|989.2|989.9|989.2|989.7|989.2|444
1625655260000|2021-07-07 10:54:20|989.6|989.1|989.6|989|989.6|989.1|989.6|989|0
1625655270000|2021-07-07 10:54:30||988.9||988.9||988.9||988.9|0
1625655290000|2021-07-07 10:54:50|989.5|989|989.5|989|989.5|989|989.5|989|0
1625655300000|2021-07-07 10:55:00|989.4|988.9|989.1|988.5|989.4|988.9|989.1|988.5|370
1625655320000|2021-07-07 10:55:20|989.3|988.6|989.2|988.7|989.3|988.7|989.2|988.6|0
1625655330000|2021-07-07 10:55:30|989.4|988.6|989.9|989.4|989.9|989.5|989.4|988.6|250
1625655340000|2021-07-07 10:55:40|989.8||989.9||990||989.8||7
1625655350000|2021-07-07 10:55:50|990|989.5|990.4|989.8|990.4|989.8|990|989.5|750
1625655360000|2021-07-07 10:56:00|990.6|989.9|990.8|990.1|990.9|990.1|990.6|989.9|1000
1625655370000|2021-07-07 10:56:10|991.1|990.2|991.2|990.8|991.3|990.8|990.7|990.2|448
1625655380000|2021-07-07 10:56:20|991.3|990.9|989.6|989|991.7|991|989.5|988.9|3429
1625655390000|2021-07-07 10:56:30|989.7|989.1|989.6|989.2|989.9|989.2|989.6|989.1|1000
1625655400000|2021-07-07 10:56:40|989.5|989|989.5|989|989.5|989|989.5|989|0
1625655410000|2021-07-07 10:56:50|989.6|989.1|989.6|989.2|989.6|989.3|989.5|989.1|181
1625655420000|2021-07-07 10:57:00|989.9|989.3|990|989.4|990.1|989.6|989.9|989.3|42
1625655440000|2021-07-07 10:57:20|990.3|989.5|990.1|989.5|990.3|989.5|990.1|989.5|0
1625655470000|2021-07-07 10:57:50|990.3|989.7|990.3|989.8|990.5|989.8|990.3|989.7|0
1625655490000|2021-07-07 10:58:10|990.5||990.7||990.7||990.5||0
1625655500000|2021-07-07 10:58:20|990.8|989.9|990.8|990.1|990.9|990.1|990.8|989.9|0
1625655530000|2021-07-07 10:58:50|990.9|990.4|991.5|990.9|991.6|991|990.9|990.4|406
1625655540000|2021-07-07 10:59:00||991||991||991||991|0
1625655550000|2021-07-07 10:59:10||990.9||990.8||990.9||990.8|0
1625655560000|2021-07-07 10:59:20|991.6|991.3|991.6|991|991.7|991.3|991.5|990.9|500
1625655580000|2021-07-07 10:59:40|991.5||991.5||991.5||991.5||0
1625655590000|2021-07-07 10:59:50|991.7|991.1|991.9|991.3|992.3|991.4|991.5|991.1|101
1625655720000|2021-07-07 11:02:00|996|987.7|992.2|991|996|991|990.8|987.7|4163
1625655730000|2021-07-07 11:02:10||991.1||991.1||991.1||991.1|152
1625655750000|2021-07-07 11:02:30|992.1|991.2|990.8|989.9|992.1|991.2|990.1|989.8|5533
1625655760000|2021-07-07 11:02:40|990.7|989.8|990.5|989.7|990.7|989.8|990.5|989.6|750
1625655780000|2021-07-07 11:03:00|990.7|989.8|990.9|990.2|991.3|990.6|990.6|989.8|1500
1625655790000|2021-07-07 11:03:10|990.8|990|990|989.2|990.8|990|990|989.2|882
1625655810000|2021-07-07 11:03:30|989.9|989.3|989.5|988.8|989.9|989.3|989.5|988.8|440
1625655820000|2021-07-07 11:03:40|989.4|988.9|989.5|989|989.6|989|989.4|988.8|750
1625655830000|2021-07-07 11:03:50|989.7|989.1|990|989.3|990.1|989.3|989.6|989|0
1625655840000|2021-07-07 11:04:00|990.2||990.1||990.2||990.1||0
1625655860000|2021-07-07 11:04:20|990||989.9||990||989.9||0
1625655870000|2021-07-07 11:04:30|989.8|989.2|989.4|988.6|989.8|989.2|989.4|988.6|226
1625655890000|2021-07-07 11:04:50|989.3||989.2||989.3||989.2||0
1625655900000|2021-07-07 11:05:00|989.3|988.7|989.5|988.9|989.6|989|989.3|988.7|1000
1625655910000|2021-07-07 11:05:10|989.6|989|990.4|989.8|990.6|989.8|989.6|989|830
1625655920000|2021-07-07 11:05:20|990.6|989.9|990.7|990.1|990.8|990.1|990.6|989.9|250
1625655940000|2021-07-07 11:05:40|990.8||990.9||991||990.8||0
1625655970000|2021-07-07 11:06:10|990.8|990|990.3|989.5|990.8|990|990.3|989.4|630
1625655990000|2021-07-07 11:06:30|990.2|989.4|989.8|989.2|990.2|989.4|989.8|989.2|0
1625656050000|2021-07-07 11:07:30|989.7|989|989.5|988.9|989.7|989|989.5|988.9|919
1625656060000|2021-07-07 11:07:40|989.6|988.8|989.3|988.6|989.8|988.9|989.3|988.6|250
1625656070000|2021-07-07 11:07:50|989.2|988.7|988.9|988.2|989.2|988.7|988.9|988.2|0
1625656080000|2021-07-07 11:08:00|988.8|988.1|988.6|988.2|988.8|988.2|988.5|988|729
1625656090000|2021-07-07 11:08:10|988.5|988.3|988.4|988|988.5|988.3|988.4|988|500
1625656110000|2021-07-07 11:08:30|988.3|987.8|988.1|987.8|988.3|987.8|988.1|987.8|1500
1625656120000|2021-07-07 11:08:40|988|987.7|987.6|987.1|988|987.7|987.6|987.1|2173
1625656160000|2021-07-07 11:09:20|987.5|987|987.4|987|987.5|987|987.4|987|0
1625656170000|2021-07-07 11:09:30|987.5|987.1|988.6|988.1|988.7|988.1|987.5|987.1|1391
1625656180000|2021-07-07 11:09:40|988.7|988|988.5|987.9|988.8|988|988.5|987.8|0
1625656210000|2021-07-07 11:10:10|988.4|987.7|987.9|987.3|988.4|987.7|987.9|987.2|5284
1625656220000|2021-07-07 11:10:20|988||988.1||988.2||988||0
1625656230000|2021-07-07 11:10:30|988||987.9||988||987.9||0
1625656240000|2021-07-07 11:10:40||987.1||987.1||987.1||987|0
1625656250000|2021-07-07 11:10:50|987.8||987.7||987.8||987.7||0
1625656260000|2021-07-07 11:11:00|987.6|987|987.6|987.1|987.6|987.1|987.5|987|950
1625656290000|2021-07-07 11:11:30|987.8|987.2|988.2|987.4|988.3|987.4|987.8|987.2|246
1625656320000|2021-07-07 11:12:00|988.4|987.5|988.4|987.7|988.4|987.7|988.4|987.5|0
1625656360000|2021-07-07 11:12:40|988.3||988.3||988.3||988.3||0
1625656370000|2021-07-07 11:12:50|988.2|987.6|988|987.2|988.2|987.6|988|987.2|750
1625656380000|2021-07-07 11:13:00||987.3||987.3||987.3||987.3|0
1625656460000|2021-07-07 11:14:20|988.2|987.4|988.1|987.5|988.2|987.5|988.1|987.4|0
1625656490000|2021-07-07 11:14:50||987.6||987.8||987.8||987.6|0
1625656500000|2021-07-07 11:15:00|988.4|987.9|988.4|988|988.6|988|988.4|987.9|82
1625656540000|2021-07-07 11:15:40|988.8|988.1|989.2|988.7|989.4|988.7|988.8|988.1|952
1625656550000|2021-07-07 11:15:50|989.3||989.2||989.3||989.2||0
1625656560000|2021-07-07 11:16:00|989.4|988.8|989.5|988.9|989.6|988.9|989.4|988.8|11
1625656590000|2021-07-07 11:16:30|989.8|989|989.8|989.2|989.9|989.2|989.8|989|68
1625656700000|2021-07-07 11:18:20|990|989.9|989.2|988.9|990.1|989.9|989.2|988.9|7721
1625656710000|2021-07-07 11:18:30|989.1|988.7|989.5|989.1|989.5|989.1|988.9|988.4|1077
1625656720000|2021-07-07 11:18:40|989.8|989.2|989.5|989.2|990.1|989.5|989.5|989.2|294
1625656750000|2021-07-07 11:19:10|989.8|989.3|990.3|989.6|990.4|989.6|989.8|989.3|222
1625656770000|2021-07-07 11:19:30|990.4||990.5||990.6||990.4||0
1625656790000|2021-07-07 11:19:50||989.7||989.9||989.9||989.7|0
1625656800000|2021-07-07 11:20:00|990.6|990.5|990.8|990.3|991.4|990.8|990.6|990.2|1851
1625656810000|2021-07-07 11:20:10|990.9|990.4|991|990.5|991.1|990.5|990.9|990.4|0
1625656820000|2021-07-07 11:20:20|991.2|990.6|991.3|990.8|991.4|990.8|991.2|990.6|67
1625656830000|2021-07-07 11:20:30|991.4|991|990.4|989.8|991.7|991.3|990.2|989.7|40517
1625656840000|2021-07-07 11:20:40|990.6|989.9|991|990.5|991.1|990.5|990.6|989.9|1240
1625656850000|2021-07-07 11:20:50|991.2|990.6|991.1|990.5|991.7|991.5|990.7|990.5|5124
1625656860000|2021-07-07 11:21:00|991|990.6|990.9|990.5|991|990.6|990.9|990.5|0
1625656870000|2021-07-07 11:21:10|991|990.6|991|990.5|991.1|990.6|991|990.5|0
1625656890000|2021-07-07 11:21:30|990.9|990.4|990.4|989.9|990.9|990.4|990.4|989.9|583
1625656900000|2021-07-07 11:21:40|990.3|989.8|990.1|989.5|990.3|989.8|990.1|989.4|830
1625656910000|2021-07-07 11:21:50|990.2|989.6|990.5|990|990.6|990|989.8|989.4|1367
1625656920000|2021-07-07 11:22:00|990.4|990.1|991|990.4|991.1|990.4|990.4|990|450
1625656930000|2021-07-07 11:22:10|990.9|990.3|991.1|990.6|991.2|990.6|990.3|990|1032
1625656940000|2021-07-07 11:22:20|991.2|990.7|991.1|990.6|991.2|990.7|991.1|990.6|0
1625656950000|2021-07-07 11:22:30||990.5||990.5||990.5||990.5|0
1625656960000|2021-07-07 11:22:40|991.2|990.6|991.3|990.8|991.4|990.8|991.2|990.6|0
1625656970000|2021-07-07 11:22:50|991.5|990.9|991.3|990.8|991.6|990.9|991.3|990.8|0
1625656980000|2021-07-07 11:23:00|991.2|990.7|990.9|990.4|991.2|990.7|990.9|990.3|0
1625656990000|2021-07-07 11:23:10|991|990.5|992|991.4|992|991.5|991|990.5|1317
1625657000000|2021-07-07 11:23:20|991.9|991.3|991.6|991|991.9|991.3|991.5|991|39
1625657010000|2021-07-07 11:23:30|991.5|991.1|991.3|990.7|991.5|991.1|991.3|990.7|750
1625657020000|2021-07-07 11:23:40|991.2|990.8|991.1|990.6|991.2|990.8|991.1|990.6|0
1625657040000|2021-07-07 11:24:00|991|990.5|990.6|989.9|991|990.5|990.6|989.8|491
1625657050000|2021-07-07 11:24:10|990.5|990|990.4|989.9|990.5|990|990.4|989.9|0
1625657060000|2021-07-07 11:24:20|990.3|989.8|990.1|989.4|990.3|989.8|990.1|989.4|0
1625657070000|2021-07-07 11:24:30|990||989.9||990||989.9||0
1625657080000|2021-07-07 11:24:40|990|989.5|990.1|989.5|990.1|989.5|990|989.5|0
1625657100000|2021-07-07 11:25:00|990.3||990.1||990.3||990.1||110
1625657110000|2021-07-07 11:25:10|990.2||990.1||990.2||990.1||0
1625657130000|2021-07-07 11:25:30|990.2||990.2||990.2||990.2||0
1625657140000|2021-07-07 11:25:40|990.1||990.1||990.2||990.1||0
1625657150000|2021-07-07 11:25:50|990|989.4|989.5|989.1|990|989.4|989.5|988.8|577
1625657170000|2021-07-07 11:26:10|989.6|989.2|989.9|989.4|990|989.5|989.6|989.2|0
1625657180000|2021-07-07 11:26:20|989.8|989.3|989.9|989.4|990|989.4|989.8|989.3|0
1625657190000|2021-07-07 11:26:30|990|989.6|990|989.6|990.2|989.6|990|989.6|0
1625657200000|2021-07-07 11:26:40||989.7||989.7||989.7||989.7|0
1625657210000|2021-07-07 11:26:50|989.9|989.6|989.9|989.6|989.9|989.6|989.9|989.6|0
1625657220000|2021-07-07 11:27:00|989.8|989.4|989.7|989.1|989.8|989.4|989.5|988.9|46
1625657230000|2021-07-07 11:27:10|989.8|989.2|989.6|988.8|989.9|989.3|989.6|988.8|0
1625657240000|2021-07-07 11:27:20|989.5|988.9|989.4|988.9|989.5|988.9|989.4|988.9|0
1625657250000|2021-07-07 11:27:30|989.3|988.8|988.9|988.4|989.3|988.8|988.9|988.4|250
1625657260000|2021-07-07 11:27:40||988.5||988.5||988.5||988.5|0
1625657280000|2021-07-07 11:28:00|989|988.6|989.3|988.8|989.3|988.8|989|988.6|114
1625657290000|2021-07-07 11:28:10||988.9||988.9||988.9||988.9|0
1625657300000|2021-07-07 11:28:20|989.4|988.8|989.8|989.2|990|989.2|989.4|988.8|305
1625657330000|2021-07-07 11:28:50||989.3||989.3||989.3||989.3|0
1625657340000|2021-07-07 11:29:00|990|989.4|990.3|989.8|990.4|989.8|989.8|989.4|0
1625657350000|2021-07-07 11:29:10||989.7||989.7||989.7||989.7|0
1625657370000|2021-07-07 11:29:30|990.2|989.6|990|989.5|990.2|989.6|990|989.5|0
1625657390000|2021-07-07 11:29:50|989.9|989.4|989.8|989.3|989.9|989.4|989.7|989.2|0
1625657400000|2021-07-07 11:30:00|989.7||989.7||989.7||989.7||0
1625657410000|2021-07-07 11:30:10|989.6|989.1|989.2|988.7|989.6|989.1|989.2|988.7|204
1625657420000|2021-07-07 11:30:20||988.8||988.8||988.8||988.8|0
1625657430000|2021-07-07 11:30:30|989.1|988.7|989.7|989.2|989.8|989.2|989.1|988.7|202
1625657440000|2021-07-07 11:30:40|989.8|989.3|989.8|989.3|989.9|989.3|989.7|989.3|0
1625657450000|2021-07-07 11:30:50|989.9||989.9||990||989.9||0
1625657460000|2021-07-07 11:31:00|989.8|989.2|989.6|989.2|989.8|989.2|989.6|989|0
1625657470000|2021-07-07 11:31:10|989.7||989.7||989.7||989.7||0
1625657480000|2021-07-07 11:31:20|989.8|989.3|989.9|989.3|990|989.3|989.8|989.3|0
1625657490000|2021-07-07 11:31:30|990|989.4|990.8|990.4|991.4|991|990|989.4|7011
1625657500000|2021-07-07 11:31:40|991|990.5|990.7|990.4|991|990.5|990.7|990.4|357
1625657510000|2021-07-07 11:31:50|990.6|990.3|990.5|990|990.6|990.3|990.5|990|201
1625657520000|2021-07-07 11:32:00|990.4|989.9|990.5|990|990.6|990|990.2|989.9|500
1625657530000|2021-07-07 11:32:10|990.7||990.6||990.7||990.6||0
1625657550000|2021-07-07 11:32:30|990.8||990.7||990.8||990.7||0
1625657560000|2021-07-07 11:32:40|990.8||990.7||990.8||990.7||0
1625657570000|2021-07-07 11:32:50|990.6||990.7||990.8||990.6||0
1625657580000|2021-07-07 11:33:00|990.8||990.7||990.8||990.7||0
1625657590000|2021-07-07 11:33:10|990.6||990.6||990.7||990.6||0
1625657600000|2021-07-07 11:33:20|990.7||990.7||990.7||990.7||0
1625657610000|2021-07-07 11:33:30|990.8|990.1|990.9|990.8|991|990.8|990.6|990.1|0
1625657620000|2021-07-07 11:33:40||990.7||990.7||990.7||990.7|0
1625657660000|2021-07-07 11:34:20|991.1|990.8|992.2|991.7|992.3|991.7|991.1|990.8|2085
1625657670000|2021-07-07 11:34:30|992.3|992|992.3|991.8|992.4|992|992.2|991.7|686
1625657680000|2021-07-07 11:34:40|992.4||992.3||992.4||992.3||0
1625657690000|2021-07-07 11:34:50|992.4|991.9|992.9|992.5|993|992.5|992.4|991.9|625
1625657700000|2021-07-07 11:35:00|992.8|992.4|992.7|992.2|992.8|992.4|992.4|992|450
1625657710000|2021-07-07 11:35:10|992.8||992.7||992.8||992.7||0
1625657720000|2021-07-07 11:35:20|||||||||20
1625657730000|2021-07-07 11:35:30|992.9|992.3|993|992.4|993.2|992.4|992.9|992.3|1000
1625657740000|2021-07-07 11:35:40|993.2|992.5|993.7|993.2|993.8|993.2|993.1|992.5|1087
1625657750000|2021-07-07 11:35:50|993.8|993.3|993.8|993.6|994.2|993.7|993.8|993.3|340
1625657760000|2021-07-07 11:36:00|994|993.7|994|993.6|994.3|993.7|993.9|993.6|550
1625657770000|2021-07-07 11:36:10|993.9|993.4|994.1|993.5|994.2|993.5|993.8|993.3|848
1625657780000|2021-07-07 11:36:20|994|993.3|993.3|992.7|994.1|993.4|993.3|992.6|2084
1625657790000|2021-07-07 11:36:30|993.2|992.6|992.4|991.9|993.2|992.6|992.4|991.8|0
1625657800000|2021-07-07 11:36:40|992.6||992.5||992.6||992.5||0
1625657820000|2021-07-07 11:37:00|992.7|992.1|992.6|992.1|992.7|992.1|992.5|992.1|0
1625657860000|2021-07-07 11:37:40|992.5|991.9|991.9|991.3|992.5|991.9|991.9|991.3|47
1625657880000|2021-07-07 11:38:00||991.2||991.3||991.3||991.2|0
1625657930000|2021-07-07 11:38:50|992||991.9||992||991.9||0
1625657940000|2021-07-07 11:39:00|991.8||991.8||991.8||991.8||0
1625657950000|2021-07-07 11:39:10||991.4||991.2||991.4||991.2|81
1625657960000|2021-07-07 11:39:20|991.7|991.1|991.5|990.9|991.7|991.1|991.5|990.8|0
1625657990000|2021-07-07 11:39:50|991.4|990.7|991.3|990.7|991.4|990.8|991.3|990.7|0
1625658000000|2021-07-07 11:40:00|991.2|990.6|990.8|990.2|991.2|990.6|990.8|990.2|1210
1625658020000|2021-07-07 11:40:20|991|990.3|991.4|991.1|991.4|991.1|991|990.3|940
1625658030000|2021-07-07 11:40:30|991.3|990.9|991|990.6|991.3|990.9|991|990.6|4129
1625658040000|2021-07-07 11:40:40|991.1||991.1||991.1||991.1||0
1625658050000|2021-07-07 11:40:50|991|990.4|991|990.5|991|990.5|991|990.4|0
1625658060000|2021-07-07 11:41:00||990.4||990.4||990.4||990.4|0
1625658070000|2021-07-07 11:41:10||990.5||990.5||990.5||990.5|0
1625658100000|2021-07-07 11:41:40|990.9|990.4|990.9|990.3|990.9|990.4|990.7|990.2|756
1625658110000|2021-07-07 11:41:50|990.8|990.2|990.9|990.5|990.9|990.5|990.8|990.1|0
1625658140000|2021-07-07 11:42:20|991|990.6|990.8|990.3|991.1|990.7|990.6|990.1|2836
1625658150000|2021-07-07 11:42:30|990.7||990.7||990.7||990.7||0
1625658160000|2021-07-07 11:42:40|990.8|990.4|990.9|990.4|990.9|990.5|990.8|990.4|0
1625658180000|2021-07-07 11:43:00|990.8|990.3|991|990.7|991|990.7|990.8|990.3|122
1625658190000|2021-07-07 11:43:10|991.1||991.1||991.1||991.1||0
1625658200000|2021-07-07 11:43:20|991.2|990.8|991.3|990.8|991.4|990.8|991.2|990.7|0
1625658210000|2021-07-07 11:43:30|991.4|991.1|991.6|991.1|991.6|991.2|991.3|991.1|510
1625658220000|2021-07-07 11:43:40|991.5||991.5||991.5||991.5||0
1625658230000|2021-07-07 11:43:50|991.4|990.9|991.3|990.9|991.4|990.9|991.1|990.9|177
1625658240000|2021-07-07 11:44:00|991.2|990.7|991.1|990.7|991.2|990.7|991.1|990.7|574
1625658250000|2021-07-07 11:44:10|991|990.5|990.9|990.5|991|990.5|990.8|990.4|378
1625658260000|2021-07-07 11:44:20|990.8|990.4|991|990.5|991|990.5|990.8|990.4|0
1625658270000|2021-07-07 11:44:30|990.9|990.4|990.9|990.4|990.9|990.4|990.9|990.4|0
1625658280000|2021-07-07 11:44:40|990.8|990.3|990.7|990.2|990.8|990.3|990.6|990.1|1000
1625658300000|2021-07-07 11:45:00|990.8||990.8||990.8||990.7||0
1625658310000|2021-07-07 11:45:10|990.9|990.6|991.4|991|991.5|991|990.9|990.6|0
1625658320000|2021-07-07 11:45:20||991.1||991.1||991.1||991.1|0
1625658330000|2021-07-07 11:45:30|991.3|991|991.3|991|991.3|991|991.3|991|0
1625658340000|2021-07-07 11:45:40|991.2|990.8|990.9|990.7|991.2|990.8|990.9|990.7|39
1625658350000|2021-07-07 11:45:50|990.8|990.6|990.9|990.6|991|990.6|990.8|990.6|720
1625658360000|2021-07-07 11:46:00|990.8|990.4|990.8|990.3|990.8|990.4|990.7|990.2|201
1625658420000|2021-07-07 11:47:00|991|990.4|991|990.6|991|990.8|990.8|990.4|94
1625658430000|2021-07-07 11:47:10|990.9|990.7|990.9|990.3|990.9|990.7|990.9|990.3|0
1625658460000|2021-07-07 11:47:40|991|990.4|991|990.5|991|990.5|991|990.4|100
1625658470000|2021-07-07 11:47:50|990.9|990.4|990.9|990.5|990.9|990.5|990.9|990.4|0
1625658480000|2021-07-07 11:48:00|991|990.6|991|990.6|991|990.6|991|990.6|0
1625658490000|2021-07-07 11:48:10|990.9|990.5|990.9|990.5|990.9|990.5|990.9|990.5|0
1625658500000|2021-07-07 11:48:20|990.8|990.3|990.6|990.1|990.8|990.3|990.6|990|38
1625658510000|2021-07-07 11:48:30||990||990||990||990|0
1625658520000|2021-07-07 11:48:40|990.5|989.9|990|989.6|990.5|989.9|989.9|989.5|1978
1625658530000|2021-07-07 11:48:50|990.1||990.1||990.1||990.1||0
1625658540000|2021-07-07 11:49:00|990||990.1||990.1||990||150
1625658590000|2021-07-07 11:49:50|990.2|989.7|990.4|989.9|990.4|989.9|990.2|989.7|1000
1625658610000|2021-07-07 11:50:10|990.6|990|990.8|990.4|990.8|990.4|990.6|990|0
1625658630000|2021-07-07 11:50:30|||||||||5
1625658650000|2021-07-07 11:50:50|990.6||990.6||990.6||990.6||0
1625658660000|2021-07-07 11:51:00|990.8|990.5|990.8|990.4|990.8|990.5|990.8|990.4|1150
1625658680000|2021-07-07 11:51:20|990.7|990.3|990.4|990|990.7|990.3|990.4|990|1039
1625658690000|2021-07-07 11:51:30|990.3|989.9|990.2|989.9|990.3|989.9|990.2|989.9|0
1625658700000|2021-07-07 11:51:40|990.1|989.8|990.2|989.8|990.2|989.8|990.1|989.7|899
1625658710000|2021-07-07 11:51:50|990.1|989.7|989.8|989.5|990.1|989.7|989.8|989.5|851
1625658720000|2021-07-07 11:52:00|989.7|989.7|989.7|989.1|990|989.7|989.7|989|1428
1625658730000|2021-07-07 11:52:10|989.6||989.6||989.7||989.6||0
1625658740000|2021-07-07 11:52:20|989.7|989.2|989.9|989.4|989.9|989.4|989.6|989.2|800
1625658760000|2021-07-07 11:52:40|989.8|989.2|989.8|989.3|989.8|989.3|989.8|989.2|0
1625658770000|2021-07-07 11:52:50|989.9|989.4|990.5|990.1|990.5|990.1|989.8|989.4|655
1625658780000|2021-07-07 11:53:00||990||990||990||990|0
1625658790000|2021-07-07 11:53:10||990.1||990||990.1||990|68
1625658800000|2021-07-07 11:53:20||990.1||990||990.1||990|0
1625658810000|2021-07-07 11:53:30||990.1||990.1||990.1||990.1|0
1625658820000|2021-07-07 11:53:40|990.4|990|990.4|990|990.4|990|990.4|990|0
1625658830000|2021-07-07 11:53:50|990.3|989.9|990.3|989.7|990.3|989.9|990.2|989.7|0
1625658840000|2021-07-07 11:54:00||989.8||989.8||989.8||989.8|0
1625658870000|2021-07-07 11:54:30|990.4||990.4||990.4||990.4||0
1625658920000|2021-07-07 11:55:20|990.3||990.4||990.4||990.3||0
1625658940000|2021-07-07 11:55:40|990.5|989.9|990.8|990.4|990.8|990.4|990.4|989.9|315
1625658960000|2021-07-07 11:56:00|990.6|990.3|990.5|990|990.6|990.3|990.5|990|71
1625658980000|2021-07-07 11:56:20|990.3||990.3||990.3||990.3||0
1625659000000|2021-07-07 11:56:40|990.4|990.1|990.9|990.4|990.9|990.4|990.4|990.1|201
1625659030000|2021-07-07 11:57:10|991.1|990.5|991.1|990.5|991.1|990.5|991.1|990.5|0
1625659040000|2021-07-07 11:57:20|991.2|990.6|991.7|991.2|991.7|991.2|991.2|990.6|1000
1625659050000|2021-07-07 11:57:30|991.6||991.6||991.6||991.6||0
1625659060000|2021-07-07 11:57:40|991.5|991|991.4|990.8|991.5|991|991.4|990.8|971
1625659070000|2021-07-07 11:57:50|991.3|990.7|991|990.6|991.3|990.7|990.8|990.4|494
1625659080000|2021-07-07 11:58:00|991.1|990.5|991.1|990.6|991.1|991|991|990.5|1250
1625659090000|2021-07-07 11:58:10||990.5||990.5||990.5||990.5|0
1625659100000|2021-07-07 11:58:20||990.4||990.4||990.4||990.4|0
1625659110000|2021-07-07 11:58:30|991|990.3|991|990.4|991|990.4|990.8|990.3|400
1625659120000|2021-07-07 11:58:40|991.1|990.5|991.1|990.5|991.1|990.5|991.1|990.5|500
1625659140000|2021-07-07 11:59:00|991.2|990.7|991.3|990.7|991.4|990.7|991.1|990.7|0
1625659150000|2021-07-07 11:59:10|991.4|990.8|991.8|991.4|992|991.4|991.4|990.8|976
1625659180000|2021-07-07 11:59:40|992|991.2|991.7|991.2|992|991.2|991.7|991.2|265
1625659200000|2021-07-07 12:00:00|992|991.3|992.3|991.9|992.4|991.9|991.9|991.3|285
1625659210000|2021-07-07 12:00:10|992.2|991.8|991.6|991.1|992.3|991.8|991.5|991.1|229
1625659250000|2021-07-07 12:00:50|991.7|991.3|991.9|991.3|991.9|991.3|991.7|991.3|0
1625659260000|2021-07-07 12:01:00|992||991.9||992||991.9||0
1625659270000|2021-07-07 12:01:10||991.5||991.6||991.6||991.5|0
1625659290000|2021-07-07 12:01:30|992|991.7|992.3|991.8|992.6|992.1|992|991.7|902
1625659300000|2021-07-07 12:01:40|992.4||992.4||992.4||992.3||0
1625659320000|2021-07-07 12:02:00|992.3|991.7|991.5|991|992.3|991.7|991.5|990.8|2060
1625659330000|2021-07-07 12:02:10|991.4||991.5||991.5||991.4||100
1625659350000|2021-07-07 12:02:30|991.4|990.8|991.4|990.8|991.4|990.8|991.4|990.8|0
1625659360000|2021-07-07 12:02:40|991.5||991.4||991.5||991.4||0
1625659370000|2021-07-07 12:02:50|991.5||991.4||991.5||991.4||0
1625659380000|2021-07-07 12:03:00|991.5||991.4||991.5||991.4||0
1625659400000|2021-07-07 12:03:20|991.5||991.4||991.5||991.4||0
1625659420000|2021-07-07 12:03:40|991.5||991.4||991.5||991.4||0
1625659430000|2021-07-07 12:03:50||990.9||990.9||990.9||990.9|0
1625659440000|2021-07-07 12:04:00|991.5|991|991.5|991|991.5|991|991.5|991|0
1625659450000|2021-07-07 12:04:10|991.4|990.9|990.8|990.2|991.4|990.9|990.7|990.2|38
1625659490000|2021-07-07 12:04:50||990.3||990.3||990.3||990.3|53
1625659500000|2021-07-07 12:05:00||990.2||990.2||990.2||990.2|0
1625659510000|2021-07-07 12:05:10|990.6|990.1|990.6|990.1|990.6|990.1|990.6|990|0
1625659520000|2021-07-07 12:05:20|990.8||990.7||990.8||990.7||0
1625659530000|2021-07-07 12:05:30|990.8||990.7||990.8||990.7||0
1625659550000|2021-07-07 12:05:50|990.6||990.6||990.6||990.6||715
1625659570000|2021-07-07 12:06:10|990.7|990.2|990.8|990.2|990.8|990.2|990.6|990.2|0
1625659600000|2021-07-07 12:06:40|990.7|990.1|990.5|990.1|990.7|990.1|990.5|990.1|1018
1625659630000|2021-07-07 12:07:10|990.4|990|990.4|990|990.4|990|990.4|990|287
1625659640000|2021-07-07 12:07:20|990.3|989.8|990|989.6|990.3|989.8|989.9|989.4|520
1625659650000|2021-07-07 12:07:30|989.9|989.5|989.9|989.3|989.9|989.5|989.9|989.3|0
1625659660000|2021-07-07 12:07:40|989.8|989.2|989.7|989.2|989.8|989.2|989.7|989.1|0
1625659670000|2021-07-07 12:07:50|989.6|989|988.8|988.2|989.6|989|988.8|988.2|986
1625659680000|2021-07-07 12:08:00|988.7|988|989|988.4|989.1|988.6|988.5|988|1906
1625659690000|2021-07-07 12:08:10|988.9|988.5|988.9|988.5|988.9|988.5|988.9|988.5|0
1625659700000|2021-07-07 12:08:20|988.8|988.4|988.7|988.2|988.8|988.4|988.7|988.2|0
1625659720000|2021-07-07 12:08:40|988.6|988.1|988.7|988.3|988.7|988.3|988.6|988.1|0
1625659740000|2021-07-07 12:09:00|988.8|988.4|989.4|988.9|989.4|989|988.8|988.4|0
1625659760000|2021-07-07 12:09:20|989.3|988.8|989.3|988.7|989.3|988.8|989.3|988.7|0
1625659800000|2021-07-07 12:10:00|989.2||989.3||989.3||989.2||45
1625659810000|2021-07-07 12:10:10|989|988.8|989.4|988.9|989.4|988.9|989|988.8|200
1625659820000|2021-07-07 12:10:20|||||||||100
1625659830000|2021-07-07 12:10:30|989.5|989|989.6|989.1|989.7|989.2|989.5|989|0
1625659850000|2021-07-07 12:10:50||989.3||989.1||989.3||989.1|0
1625659860000|2021-07-07 12:11:00|989.5|989|988.9|988.4|989.5|989|988.7|988.2|700
1625659870000|2021-07-07 12:11:10|989.1|988.5|989.2|988.7|989.2|988.8|989.1|988.5|0
1625659880000|2021-07-07 12:11:20|989.1|988.6|988.9|988.3|989.1|988.6|988.9|988.3|39
1625659890000|2021-07-07 12:11:30|989.1|988.4|989.1|988.4|989.1|988.4|988.9|988.4|0
1625659900000|2021-07-07 12:11:40|989||989||989||989||0
1625659910000|2021-07-07 12:11:50|989.1|988.5|989.1|988.7|989.1|988.7|989.1|988.5|0
1625659920000|2021-07-07 12:12:00|989.2|988.8|989.2|988.7|989.2|988.8|989.2|988.7|0
1625659940000|2021-07-07 12:12:20|989.1|988.5|988.9|988.4|989.1|988.7|988.9|988.4|0
1625659950000|2021-07-07 12:12:30|988.8|988.3|988.8|988.2|988.8|988.3|988.8|988.2|0
1625659970000|2021-07-07 12:12:50||988.5||988.5||988.5||988.5|0
1625659980000|2021-07-07 12:13:00|988.9|988.6|989.1|988.6|989.1|988.6|988.9|988.6|0
1625659990000|2021-07-07 12:13:10||988.7||988.7||988.7||988.7|0
1625660000000|2021-07-07 12:13:20||988.5||988.5||988.5||988.5|0
1625660010000|2021-07-07 12:13:30|989|989|988.9|988.4|989|989|988.9|988.4|250
1625660030000|2021-07-07 12:13:50|989|988.5|989.1|988.5|989.1|988.5|989|988.5|0
1625660050000|2021-07-07 12:14:10|989|988.4|988.9|988.4|989|988.4|988.9|988.4|0
1625660060000|2021-07-07 12:14:20|988.8|988.5|988.8|988.4|989|988.6|988.8|988.4|517
1625660070000|2021-07-07 12:14:30|988.7|988.3|987.8|987.3|988.7|988.3|987.8|987.3|7687
1625660080000|2021-07-07 12:14:40|987.9||987.9||987.9||987.9||0
1625660110000|2021-07-07 12:15:10|987.8||987.8||987.8||987.8||0
1625660120000|2021-07-07 12:15:20|987.6|987.1|987.4|987.1|987.6|987.1|987.4|987|202
1625660130000|2021-07-07 12:15:30|987.5||987.4||987.5||987.4||0
1625660140000|2021-07-07 12:15:40|987.5|987.2|987.8|987.4|987.8|987.4|987.4|987.2|11
1625660150000|2021-07-07 12:15:50||987.5||987.3||987.5||987.3|0
1625660170000|2021-07-07 12:16:10||987.2||987.3||987.3||987.2|0
1625660210000|2021-07-07 12:16:50|987.6|987.4|987.6|987.3|987.8|987.4|987.6|987.3|0
1625660220000|2021-07-07 12:17:00|987.7||987.8||987.8||987.7||0
1625660230000|2021-07-07 12:17:10|987.3|987.2|987|986.5|987.6|987.3|987|986.5|7773
1625660240000|2021-07-07 12:17:20|986.5|986.4|986.9|986.3|987.1|986.5|986.4|986.1|9150
1625660270000|2021-07-07 12:17:50|986.8|986.2|986.7|986|986.9|986.5|986.6|986|1585
1625660280000|2021-07-07 12:18:00|986.6||986.4||986.6||986.4||0
1625660290000|2021-07-07 12:18:10|986.5|986.1|986.4|986|986.7|986.3|986.4|986|500
1625660310000|2021-07-07 12:18:30|986.3|986.1|986.3|986|986.3|986.1|986.3|986|0
1625660320000|2021-07-07 12:18:40|986.4|986.1|986|985.5|986.6|986.1|986|985.5|140
1625660330000|2021-07-07 12:18:50|985.9|985.4|985.9|985.4|985.9|985.4|985.9|985.3|0
1625660340000|2021-07-07 12:19:00||985.5||985.5||985.5||985.5|0
1625660360000|2021-07-07 12:19:20|986|985.6|986.4|986|986.4|986|986|985.6|989
1625660370000|2021-07-07 12:19:30|986.5||986.5||986.5||986.5||0
1625660390000|2021-07-07 12:19:50||986.1||986.1||986.1||986.1|0
1625660400000|2021-07-07 12:20:00||986||986||986||986|0
1625660410000|2021-07-07 12:20:10|986.6|986.1|986.8|986.3|986.8|986.3|986.6|986.1|260
1625660420000|2021-07-07 12:20:20|986.9|986.4|987.1|986.7|987.1|986.9|986.7|986.4|887
1625660430000|2021-07-07 12:20:30||986.8||986.8||986.8||986.8|0
1625660440000|2021-07-07 12:20:40|987.2|986.7|987.2|986.9|987.3|986.9|987.2|986.7|5000
1625660450000|2021-07-07 12:20:50|987.4|987|987.9|987.5|987.9|987.5|987.4|987|5263
1625660460000|2021-07-07 12:21:00|988.1||988.2||988.2||987.9||0
1625660470000|2021-07-07 12:21:10|988.1||988.1||988.1||988.1||0
1625660500000|2021-07-07 12:21:40|988.3||988.3||988.4||988.3||0
1625660510000|2021-07-07 12:21:50|988.2||988.2||988.2||988.2||0
1625660520000|2021-07-07 12:22:00|988.4|987.6|988.2|987.8|988.4|987.8|988.2|987.6|0
1625660550000|2021-07-07 12:22:30|988.1||988.1||988.1||988.1||0
1625660570000|2021-07-07 12:22:50|988|987.6|987.7|987.1|988|987.6|987.4|987|707
1625660580000|2021-07-07 12:23:00|987.6||987.5||987.6||987.5||0
1625660600000|2021-07-07 12:23:20|987.6|987.2|987.7|987.3|988|987.6|987.6|987.2|388
1625660610000|2021-07-07 12:23:30|987.6|987.2|987.6|987.2|987.6|987.2|987.6|987.2|0
1625660620000|2021-07-07 12:23:40|987.5|987.1|987.5|987|987.5|987.1|987.5|986.9|0
1625660640000|2021-07-07 12:24:00|987.4|986.9|987.4|986.9|987.4|986.9|987.3|986.8|750
1625660650000|2021-07-07 12:24:10|987.3|986.8|987.2|986.7|987.3|986.8|987.2|986.6|0
1625660660000|2021-07-07 12:24:20|987.1|986.6|986.8|986.5|987.1|986.6|986.8|986.5|100
1625660670000|2021-07-07 12:24:30|986.7|986.3|986.6|986.1|986.7|986.3|986.6|986.1|2021
1625660690000|2021-07-07 12:24:50|986.7||986.6||986.7||986.6||0
1625660720000|2021-07-07 12:25:20|986.7||986.7||986.8||986.7||0
1625660730000|2021-07-07 12:25:30|986.8||986.7||986.8||986.7||0
1625660750000|2021-07-07 12:25:50|986.8||986.7||986.8||986.7||0
1625660760000|2021-07-07 12:26:00|986.6||986.6||986.6||986.6||0
1625660780000|2021-07-07 12:26:20|986.5|986|986.5|986|986.5|986|986.5|986|0
1625660790000|2021-07-07 12:26:30|986.4|985.8|985.9|985.4|986.4|985.8|985.9|985.4|1249
1625660800000|2021-07-07 12:26:40|986|985.3|987.1|986.5|987.1|986.5|986|985.2|5089
1625660820000|2021-07-07 12:27:00|987.2|986.6|987.5|986.9|987.5|987.1|987.2|986.6|63
1625660840000|2021-07-07 12:27:20|||||||||100
1625660860000|2021-07-07 12:27:40|987.7|987|987.7|987.2|987.7|987.2|987.6|987|180
1625660870000|2021-07-07 12:27:50|987.8|987.3|988|987.4|988|987.4|987.8|987.3|0
1625660880000|2021-07-07 12:28:00||987.5||987.5||987.5||987.5|0
1625660890000|2021-07-07 12:28:10|988.1|987.6|988.4|988|988.6|988.1|988.1|987.6|2828
1625660900000|2021-07-07 12:28:20|988.5|988.1|988.5|988|988.5|988.1|988.5|988|0
1625660930000|2021-07-07 12:28:50|988.4|987.8|988.5|987.9|988.5|987.9|988.1|987.8|929
1625660940000|2021-07-07 12:29:00|988.6|988|988.9|988.2|988.9|988.2|988.5|988|250
1625660960000|2021-07-07 12:29:20|988.8|988.3|989.1|988.5|989.2|988.5|988.8|988.2|300
1625660970000|2021-07-07 12:29:30|989|988.4|988.4|987.8|989|988.4|988.4|987.8|1972
1625660980000|2021-07-07 12:29:40|988.5|988|988.4|988|988.5|988|988.4|988|0
1625660990000|2021-07-07 12:29:50|988.2|987.8|988|987.5|988.2|987.8|988|987.5|65
1625661000000|2021-07-07 12:30:00|987.9|987.4|987.9|987.2|988|987.5|987.9|987.2|0
1625661010000|2021-07-07 12:30:10|988|987.3|988.2|987.5|988.2|987.5|987.9|987.3|0
1625661020000|2021-07-07 12:30:20|988.4|988|988.4|988|988.4|988|988.4|988|0
1625661040000|2021-07-07 12:30:40||988.1||988.1||988.1||988.1|0
1625661060000|2021-07-07 12:31:00|988.6|988.2|989.3|988.4|989.4|988.4|988.6|988.2|369
1625661070000|2021-07-07 12:31:10|989.4|988.7|989.7|989.1|989.7|989.2|989.4|988.7|0
1625661090000|2021-07-07 12:31:30|989.6|989|989.2|988.8|989.6|989|989.2|988.7|0
1625661100000|2021-07-07 12:31:40|989.3|988.7|988.7|988.1|989.3|988.7|988.5|987.9|263
1625661110000|2021-07-07 12:31:50|988.8|988.2|989.4|988.7|989.4|988.8|988.8|988.2|1285
1625661140000|2021-07-07 12:32:20|989.6|988.8|989.8|989|989.8|989|989.6|988.8|10
1625661150000|2021-07-07 12:32:30|989.9|989.5|990.6|990.2|990.6|990.2|989.9|989.5|0
1625661160000|2021-07-07 12:32:40|990.7||990.6||990.7||990.6||0
1625661170000|2021-07-07 12:32:50|990.5|990|990.4|990|990.5|990|990.4|990|201
1625661180000|2021-07-07 12:33:00|990.3|989.8|990.1|989.6|990.3|989.8|990.1|989.6|41
1625661190000|2021-07-07 12:33:10|990|989.5|989.8|989.2|990.1|989.5|989.8|989.2|1255
1625661200000|2021-07-07 12:33:20||989.3||989.3||989.3||989.3|0
1625661210000|2021-07-07 12:33:30||989.2||989||989.2||989|0
1625661240000|2021-07-07 12:34:00||989.1||989.1||989.1||989.1|0
1625661260000|2021-07-07 12:34:20||989.2||989.2||989.2||989.2|0
1625661270000|2021-07-07 12:34:30|990||990||990||990||0
1625661290000|2021-07-07 12:34:50|989.8||989.8||989.8||989.8||0
1625661300000|2021-07-07 12:35:00|989.7||989.8||989.8||989.7||0
1625661330000|2021-07-07 12:35:30|990.1|989.3|990.4|989.8|990.4|989.8|989.8|989.3|10
1625661350000|2021-07-07 12:35:50|990.5|989.9|991.2|990.9|991.4|991.1|990.5|989.9|1765
1625661360000|2021-07-07 12:36:00|991.4||991.4||991.5||991.4||0
1625661370000|2021-07-07 12:36:10|991.6|991|991.3|991|991.6|991|990.9|990.7|4858
1625661380000|2021-07-07 12:36:20|991.6|991.1|991.6|991.2|991.7|991.2|991.6|991.1|7
1625661410000|2021-07-07 12:36:50|991.8|991.3|991.6|991.2|991.8|991.3|991.5|991.2|308
1625661420000|2021-07-07 12:37:00|991.8|991.5|991.5|991|992.1|991.6|991.3|991|883
1625661430000|2021-07-07 12:37:10|991.4||991.4||991.4||991.2||0
1625661440000|2021-07-07 12:37:20|991.3|990.8|991.1|990.4|991.3|990.8|991.1|990.4|41
1625661450000|2021-07-07 12:37:30|990.9|990.2|990.8|990.3|990.9|990.3|990.8|990.2|0
1625661460000|2021-07-07 12:37:40|990.9||990.9||990.9||990.9||0
1625661470000|2021-07-07 12:37:50|990.8|990.1|990.5|990|990.8|990.1|990.5|990|27
1625661480000|2021-07-07 12:38:00||990.1||990.1||990.1||990.1|0
1625661520000|2021-07-07 12:38:40||990.2||990.2||990.2||990.2|2
1625661550000|2021-07-07 12:39:10|990.7|990.4|991.2|990.6|991.2|990.7|990.7|990.4|760
1625661560000|2021-07-07 12:39:20|991.1|990.7|991.4|990.8|991.4|990.8|990.9|990.5|678
1625661570000|2021-07-07 12:39:30|991.2|990.7|991.2|990.6|991.2|990.7|991.2|990.6|0
1625661580000|2021-07-07 12:39:40|991.1|990.5|990.9|990.2|991.1|990.5|990.9|990.2|0
1625661610000|2021-07-07 12:40:10||990.4||990.4||990.4||990.4|0
1625661620000|2021-07-07 12:40:20||990.2||990.2||990.2||990.2|0
1625661630000|2021-07-07 12:40:30|991|990.4|991.2|990.4|991.2|990.4|991|990.4|0
1625661650000|2021-07-07 12:40:50|991.1|990.2|990.3|989.6|991.1|990.2|990.3|989.6|735
1625661660000|2021-07-07 12:41:00|990.2|989.5|990.1|989.5|990.2|989.5|990|989.5|0
1625661680000|2021-07-07 12:41:20|990||990||990||990||0
1625661700000|2021-07-07 12:41:40|989.9|989.3|989.7|989.2|989.9|989.3|989.7|989.2|0
1625661710000|2021-07-07 12:41:50||989.1||989.1||989.1||989|0
1625661720000|2021-07-07 12:42:00||989||988.8||989||988.8|0
1625661750000|2021-07-07 12:42:30||989||989||989||989|0
1625661780000|2021-07-07 12:43:00||989.1||989||989.1||989|170
1625661800000|2021-07-07 12:43:20|989.9|989.1|989.4|988.8|989.9|989.3|989.4|988.8|1200
1625661810000|2021-07-07 12:43:30|989.5|989|990.3|989.8|990.6|990.1|989.5|989|1660
1625661820000|2021-07-07 12:43:40|990.4|989.9|990.6|989.9|990.6|989.9|990.4|989.9|0
1625661830000|2021-07-07 12:43:50|990.8|990|990.8|990.2|990.8|990.2|990.8|990|230
1625661840000|2021-07-07 12:44:00|990.9||990.9||990.9||990.9||0
1625661860000|2021-07-07 12:44:20||990.3||990.3||990.3||990.3|0
1625661870000|2021-07-07 12:44:30||990.2||990.2||990.2||990.2|0
1625661880000|2021-07-07 12:44:40|990.7|990.1|990.4|989.9|990.7|990.1|990.3|989.9|258
1625661900000|2021-07-07 12:45:00|990.2|989.8|990.1|989.6|990.2|989.8|990.1|989.6|0
1625661920000|2021-07-07 12:45:20|989.9||989.9||989.9||989.9||0
1625661930000|2021-07-07 12:45:30|990.1||989.9||990.1||989.9||0
1625661940000|2021-07-07 12:45:40|989.8|989.4|989.8|989.3|989.8|989.4|989.7|989.2|202
1625661960000|2021-07-07 12:46:00|989.9||989.9||989.9||989.9||0
1625661980000|2021-07-07 12:46:20|990|989.4|990.1|989.6|990.1|989.6|990|989.4|500
1625661990000|2021-07-07 12:46:30|990.2|989.5|989.9|989.4|990.2|989.5|989.9|989.4|0
1625662010000|2021-07-07 12:46:50|990|989.5|990|989.6|990.2|990|990|989.5|362
1625662020000|2021-07-07 12:47:00|990.1|989.5|990.4|989.8|990.4|989.8|990.1|989.5|516
1625662030000|2021-07-07 12:47:10|990.2|989.7|990.1|989.7|990.2|989.7|990.1|989.7|0
1625662050000|2021-07-07 12:47:30||989.6||989.6||989.6||989.6|0
1625662060000|2021-07-07 12:47:40|989.9|989.5|989.9|989.5|989.9|989.5|989.9|989.5|0
1625662070000|2021-07-07 12:47:50|990.1|989.6|990.5|990|990.5|990.1|990.1|989.6|542
1625662090000|2021-07-07 12:48:10|990.8|990.2|990.8|990.4|990.9|990.4|990.6|990.2|0
1625662100000|2021-07-07 12:48:20|990.7|990.5|990.7|990.2|990.7|990.5|990.7|990.2|700
1625662140000|2021-07-07 12:49:00|990.6|990.1|990.1|989.7|990.6|990.1|990.1|989.7|1816
1625662150000|2021-07-07 12:49:10||989.6||989.6||989.6||989.6|0
1625662170000|2021-07-07 12:49:30|990|989.5|989.7|989.4|990|989.5|989.7|989.4|500
1625662180000|2021-07-07 12:49:40|989.5|989.2|989.7|989.2|989.7|989.2|989.4|989.2|400
1625662200000|2021-07-07 12:50:00|989.8|989.3|990.1|989.7|990.1|989.7|989.8|989.3|313
1625662210000|2021-07-07 12:50:10|990.2||990.3||990.3||990.2||0
1625662220000|2021-07-07 12:50:20|990.1|989.6|990.1|989.8|990.1|989.8|990.1|989.6|0
1625662240000|2021-07-07 12:50:40|990|989.7|989.7|989.3|990|989.7|989.7|989.3|7
1625662280000|2021-07-07 12:51:20|989.6|989.2|989.6|989.2|989.6|989.2|989.6|989.2|0
1625662290000|2021-07-07 12:51:30|989.4||989.3||989.5||989.3||3115
1625662300000|2021-07-07 12:51:40|989.2|988.8|989.1|988.8|989.3|988.8|989.1|988.8|2842
1625662310000|2021-07-07 12:51:50|989|988.6|988.4|988|989|988.6|988.4|988|748
1625662320000|2021-07-07 12:52:00|988.3|987.8|987.9|987.3|988.3|987.8|987.9|987.3|230
1625662330000|2021-07-07 12:52:10|987.8|987.1|987.6|987.1|987.8|987.1|987.6|987.1|0
1625662340000|2021-07-07 12:52:20|987.5|987.2|987.8|987.4|987.9|987.5|987.5|987.2|1050
1625662360000|2021-07-07 12:52:40||987.3||987.3||987.3||987.3|0
1625662370000|2021-07-07 12:52:50|987.9|987.4|987.9|987.4|987.9|987.4|987.9|987.4|30
1625662380000|2021-07-07 12:53:00|988.1|987.6|988.1|987.6|988.1|987.6|987.9|987.4|0
1625662390000|2021-07-07 12:53:10||987.4||987.5||987.5||987.4|0
1625662400000|2021-07-07 12:53:20|987.9|987.4|988|987.5|988.1|987.5|987.6|987.1|500
1625662410000|2021-07-07 12:53:30|988.1||988.1||988.1||988.1||0
1625662420000|2021-07-07 12:53:40|988|987.4|987.9|987.5|988|987.5|987.9|987.4|0
1625662430000|2021-07-07 12:53:50|987.8|987.4|987.8|987.5|987.9|987.5|987.8|987.3|0
1625662450000|2021-07-07 12:54:10|988.1|987.6|988.4|987.8|988.5|987.9|988.1|987.6|10
1625662460000|2021-07-07 12:54:20|988.3|987.9|988.2|987.6|988.3|987.9|988.2|987.6|950
1625662490000|2021-07-07 12:54:50|988.1|987.4|987.9|987.4|988.1|987.4|987.8|987.3|59
1625662500000|2021-07-07 12:55:00||987.3||987.3||987.3||987.3|0
1625662510000|2021-07-07 12:55:10|987.8|987.2|987.6|987.1|987.8|987.2|987.6|987.1|0
1625662530000|2021-07-07 12:55:30|987.8|987.3|987.7|987.3|987.9|987.5|987.6|987.2|156
1625662540000|2021-07-07 12:55:40||987.2||987.2||987.2||987.2|0
1625662550000|2021-07-07 12:55:50|987.6|987.1|987.6|987.1|987.6|987.1|987.6|987.1|0
1625662560000|2021-07-07 12:56:00|987.5||987.3||987.5||987.3||379
1625662570000|2021-07-07 12:56:10|987.2|986.8|986.6|986.1|987.2|986.8|986.6|986.1|4352
1625662580000|2021-07-07 12:56:20|986.5|986.2|986.5|986.1|986.6|986.2|986.4|986.1|439
1625662590000|2021-07-07 12:56:30|986.7|986.2|987.3|986.8|987.7|987.3|986.7|986.2|1838
1625662610000|2021-07-07 12:56:50|987.2|986.7|986.5|986.1|987.2|986.7|986.4|986.1|1282
1625662620000|2021-07-07 12:57:00|986.4||986.5||986.5||986.4||0
1625662630000|2021-07-07 12:57:10|986.4||986.5||986.5||986.4||0
1625662640000|2021-07-07 12:57:20|986.4|986.2|986.4|986.1|986.5|986.3|986.4|986.1|2801
1625662650000|2021-07-07 12:57:30|986.5|986.2|987|986.3|987|986.4|986.3|985.8|2398
1625662660000|2021-07-07 12:57:40||986.5||986.5||986.5||986.5|0
1625662680000|2021-07-07 12:58:00|986.7|986.4|986.6|986.3|986.7|986.4|986.6|986.3|0
1625662690000|2021-07-07 12:58:10|986.5|986.1|985.9|985.5|986.5|986.1|985.9|985.4|1754
1625662700000|2021-07-07 12:58:20||985.4||985.3||985.4||985.3|0
1625662710000|2021-07-07 12:58:30||985.4||985.3||985.4||985.2|0
1625662720000|2021-07-07 12:58:40|986.2|985.5|986.2|985.9|986.2|985.9|986.2|985.5|1262
1625662730000|2021-07-07 12:58:50|986.4|986|986.6|986.1|986.6|986.1|986.3|986|0
1625662740000|2021-07-07 12:59:00||986||986||986||986|0
1625662750000|2021-07-07 12:59:10||986.1||986.1||986.1||986.1|0
1625662810000|2021-07-07 13:00:10|986.7|986.2|987|986.7|987.6|987.4|986.6|986.2|1915
1625662820000|2021-07-07 13:00:20|987.2|986.8|987.6|987.3|987.8|987.3|987.2|986.8|115
1625662830000|2021-07-07 13:00:30|987.8|987.4|988.1|987.4|988.2|987.4|987.8|987.4|0
1625662840000|2021-07-07 13:00:40|988.2||988.1||988.2||988.1||0
1625662880000|2021-07-07 13:01:20||987.8||987.8||987.8||987.8|0
1625662910000|2021-07-07 13:01:50|988||988||988||988||0
1625662920000|2021-07-07 13:02:00|987.9|987.6|987.8|987.3|987.9|987.6|987.3|986.9|1817
1625662930000|2021-07-07 13:02:10|987.6|987.4|987.8|987.3|988.4|987.9|987.6|987.2|1324
1625662950000|2021-07-07 13:02:30||987.2||987.1||987.2||987.1|0
1625662970000|2021-07-07 13:02:50|988||988||988||988||0
1625662980000|2021-07-07 13:03:00|988.2|987.2|988|987.5|988.2|987.7|988|987.2|250
1625662990000|2021-07-07 13:03:10|988.2|987.8|988.7|988.2|988.7|988.2|988.2|987.8|1049
1625663000000|2021-07-07 13:03:20|988.6|988.6|988.7|988.2|988.7|988.6|988.6|988.2|544
1625663010000|2021-07-07 13:03:30|989|988.3|988.9|988.4|989|988.5|988.9|988.3|0
1625663020000|2021-07-07 13:03:40||988.5||988.4||988.5||988.4|0
1625663030000|2021-07-07 13:03:50|989.2|988.5|989.7|989.2|989.7|989.2|989.2|988.5|500
1625663040000|2021-07-07 13:04:00||989.1||989.1||989.1||989|0
1625663050000|2021-07-07 13:04:10||989.2||989.2||989.2||989.2|0
1625663090000|2021-07-07 13:04:50|989.6|989|989.2|988.8|989.6|989|989.1|988.5|44
1625663100000|2021-07-07 13:05:00||989.1||989.1||989.1||989.1|0
1625663110000|2021-07-07 13:05:10|989.1|988.9|989.1|988.6|989.1|988.9|989.1|988.6|39
1625663120000|2021-07-07 13:05:20|989.2|988.8|989.2|988.8|989.2|988.8|989.2|988.8|0
1625663150000|2021-07-07 13:05:50|989.1|988.6|988.2|987.7|989.2|988.8|988.2|987.6|1026
1625663160000|2021-07-07 13:06:00||987.6||987.7||987.7||987.4|0
1625663170000|2021-07-07 13:06:10|988.1|987.6|988|987.4|988.1|987.6|988|987.4|0
1625663200000|2021-07-07 13:06:40||987.3||987.4||987.4||987.3|0
1625663240000|2021-07-07 13:07:20|987.9|987.5|987.9|987.4|987.9|987.7|987.9|987.4|19
1625663250000|2021-07-07 13:07:30|987.7|987.3|987.4|986.8|987.7|987.3|987.4|986.6|85
1625663260000|2021-07-07 13:07:40|987.6||987.6||987.6||987.6||0
1625663270000|2021-07-07 13:07:50|987.4|986.9|987.4|987.1|987.4|987.1|987.4|986.9|0
1625663280000|2021-07-07 13:08:00|987.6|987.2|987.9|987.5|988|987.5|987.6|987.2|1519
1625663290000|2021-07-07 13:08:10|987.7|987.3|987.8|987.2|987.8|987.3|987.4|986.8|273
1625663310000|2021-07-07 13:08:30|987.9||987.9||987.9||987.9||0
1625663320000|2021-07-07 13:08:40|988|987.4|988.5|987.9|988.5|988|988|987.4|0
1625663330000|2021-07-07 13:08:50|988.4|988|988.4|987.8|988.4|988.2|988.4|987.8|44
1625663340000|2021-07-07 13:09:00|988.2|987.9|988.4|988|988.4|988|988.2|987.8|0
1625663350000|2021-07-07 13:09:10|988.2|987.8|988.1|987.6|988.2|987.8|987.9|987.4|8
1625663370000|2021-07-07 13:09:30|987.9|987.5|987.9|987.4|987.9|987.5|987.9|987.4|0
1625663380000|2021-07-07 13:09:40|988.1|987.6|987.9|987.6|988.1|987.6|987.9|987.6|0
1625663390000|2021-07-07 13:09:50|988.2||988.1||988.2||988.1||0
1625663400000|2021-07-07 13:10:00|988.2|987.8|988.2|987.8|988.2|987.8|988.2|987.8|0
1625663410000|2021-07-07 13:10:10||987.6||987.9||987.9||987.6|0
1625663420000|2021-07-07 13:10:20||988.1||987.9||988.1||987.9|12
1625663430000|2021-07-07 13:10:30|988.1|987.7|987.9|987.3|988.1|987.7|987.8|987.3|8
1625663440000|2021-07-07 13:10:40|987.8||987.9||987.9||987.8||0
1625663450000|2021-07-07 13:10:50|987.8|987.2|987.4|986.9|987.8|987.2|987.1|986.6|579
1625663460000|2021-07-07 13:11:00|987.5|987|987.4|987.2|987.5|987.2|987.4|987|8
1625663470000|2021-07-07 13:11:10|987.3|987.1|987.3|986.7|987.3|987.1|987.3|986.7|0
1625663480000|2021-07-07 13:11:20||986.6||986.6||986.6||986.6|0
1625663490000|2021-07-07 13:11:30||986.7||986.6||986.7||986.6|45
1625663500000|2021-07-07 13:11:40|987.2|986.5|987|986.5|987.2|986.5|987|986.3|360
1625663520000|2021-07-07 13:12:00|986.9|986.6|987|986.7|987.2|986.7|986.9|986.6|0
1625663530000|2021-07-07 13:12:10|986.9|986.5|986.9|986.4|986.9|986.5|986.9|986.4|8
1625663540000|2021-07-07 13:12:20|986.8|986.3|986.8|986.3|986.8|986.3|986.8|986.2|0
1625663570000|2021-07-07 13:12:50|986.6||986.6||986.6||986.6||0
1625663580000|2021-07-07 13:13:00|986.8|986.4|986.8|986.3|986.9|986.4|986.7|986.3|277
1625663600000|2021-07-07 13:13:20|987.2|987|986.8|986.4|987.2|987|986.8|986.4|4000
1625663610000|2021-07-07 13:13:30|987|986.5|987.5|987.1|987.6|987.1|987|986.5|133
1625663620000|2021-07-07 13:13:40|987.3||987.3||987.3||987.3||0
1625663640000|2021-07-07 13:14:00||987.2||987.1||987.2||987.1|0
1625663660000|2021-07-07 13:14:20|987.5|987.2|987.5|987|987.8|987.5|987.2|986.8|622
1625663680000|2021-07-07 13:14:40|987.4|986.8|987.2|986.8|987.4|986.8|987.2|986.8|45
1625663690000|2021-07-07 13:14:50||986.7||986.7||986.7||986.7|0
1625663700000|2021-07-07 13:15:00||986.8||986.8||986.8||986.8|0
1625663710000|2021-07-07 13:15:10||986.9||986.8||986.9||986.8|0
1625663720000|2021-07-07 13:15:20|987.4|986.9|987.4|987|987.4|987|987.4|986.9|506
1625663730000|2021-07-07 13:15:30|987.5|987.2|987.5|987.3|987.8|987.5|987.5|987.2|949
1625663750000|2021-07-07 13:15:50|987.4|987.2|987.4|987.2|987.4|987.2|987.4|987|0
1625663760000|2021-07-07 13:16:00|987.3|987|987.3|987|987.3|987|987.3|987|68
1625663770000|2021-07-07 13:16:10|987.2|986.9|987.5|986.9|987.5|987|986.9|986.7|2958
1625663810000|2021-07-07 13:16:50|987.6|987|988.1|987.6|988.1|987.6|987.6|987|90
1625663820000|2021-07-07 13:17:00|988.2||988.1||988.2||988.1||0
1625663830000|2021-07-07 13:17:10|988|987.8|988.1|987.6|988.1|987.8|988|987.5|64
1625663850000|2021-07-07 13:17:30|988|987.5|987.8|987.4|988|987.5|987.8|987.4|0
1625663870000|2021-07-07 13:17:50|988|987.6|988.5|987.8|988.5|987.8|988|987.6|98
1625663880000|2021-07-07 13:18:00|988.6|988|988.5|988.1|988.6|988.1|988.5|988|0
1625663890000|2021-07-07 13:18:10|988.6|988.2|989|988.5|989|988.5|988.6|988.2|111
1625663900000|2021-07-07 13:18:20|988.9|988.4|988.6|988.1|988.9|988.4|988.3|988.1|1535
1625663910000|2021-07-07 13:18:30|988.4|988.2|988.7|988.2|988.7|988.2|988.4|988.2|0
1625663940000|2021-07-07 13:19:00|988.9|988.3|989.4|989|989.5|989|988.9|988.3|995
1625663950000|2021-07-07 13:19:10||988.9||988.9||988.9||988.9|0
1625663960000|2021-07-07 13:19:20|989.3|988.8|989.1|988.6|989.3|988.8|989.1|988.6|0
1625663970000|2021-07-07 13:19:30|989.3|988.8|989.4|989|989.4|989|989.3|988.8|0
1625663980000|2021-07-07 13:19:40||989.1||989.1||989.1||989.1|0
1625664000000|2021-07-07 13:20:00|989.3|989|989.3|989|989.3|989|989.3|989|0
1625664040000|2021-07-07 13:20:40|989.2|988.8|989.2|988.7|989.2|988.8|988.9|988.2|2264
1625664050000|2021-07-07 13:20:50|||||||||100
1625664070000|2021-07-07 13:21:10|989.3|988.8|989.3|988.9|989.3|989.1|989.3|988.8|89
1625664080000|2021-07-07 13:21:20|989.4|988.8|989.4|989.2|989.4|989.2|989.4|988.8|102
1625664100000|2021-07-07 13:21:40|989.7|989.3|990|989.6|990|989.6|989.7|989.3|18
1625664110000|2021-07-07 13:21:50|989.8|989.5|989.8|989.3|989.8|989.6|989.6|989.2|1047
1625664130000|2021-07-07 13:22:10|990|989.4|989.9|989.3|990|989.9|989.9|989.3|8599
1625664140000|2021-07-07 13:22:20||989.4||989.4||989.4||989.4|0
1625664150000|2021-07-07 13:22:30||989.5||989.5||989.5||989.5|0
1625664160000|2021-07-07 13:22:40||989.4||989.4||989.4||989.4|0
1625664170000|2021-07-07 13:22:50|989.8|989.2|989.4|988.8|989.8|989.2|989.2|988.8|1280
1625664180000|2021-07-07 13:23:00|989.5|989|989.4|989.1|989.6|989.1|989.4|989|0
1625664200000|2021-07-07 13:23:20|989.3|989|988.7|988.2|989.3|989|988.7|988.2|989
1625664220000|2021-07-07 13:23:40|988.6|988.1|988.4|988.1|988.6|988.1|988.4|988.1|0
1625664230000|2021-07-07 13:23:50|988.5||988.5||988.5||988.5||0
1625664240000|2021-07-07 13:24:00|988.6|988.2|988.7|988.2|988.7|988.2|988.6|988.2|0
1625664250000|2021-07-07 13:24:10|988.6|988.1|988.2|987.8|988.6|988.1|988.2|987.8|42
1625664260000|2021-07-07 13:24:20|988.3|987.9|988.5|988.1|988.6|988.2|988.3|987.9|104
1625664270000|2021-07-07 13:24:30|988.4|988|988.5|988|988.5|988|988.4|987.9|910
1625664280000|2021-07-07 13:24:40|988.4|987.9|988.2|987.8|988.4|987.9|988.2|987.8|0
1625664290000|2021-07-07 13:24:50|988|987.6|987.8|987.4|988|987.6|987.8|987.2|289
1625664300000|2021-07-07 13:25:00|988|987.2|987.8|987.3|988|987.3|987.7|987.2|0
1625664310000|2021-07-07 13:25:10|987.7|987.2|987.6|987.1|987.7|987.2|987.5|987|0
1625664330000|2021-07-07 13:25:30|987.5|987|987.1|986.7|987.5|987|987.1|986.6|0
1625664340000|2021-07-07 13:25:40|987|986.5|986.6|986.3|987|986.6|986.6|986.3|1267
1625664350000|2021-07-07 13:25:50||986.2||986.1||986.2||986.1|0
1625664370000|2021-07-07 13:26:10|986.7|986.2|986|985.5|986.7|986.5|986|985.4|1345
1625664390000|2021-07-07 13:26:30|986.2|985.6|986.6|986.1|987.1|986.6|986.1|985.6|1107
1625664400000|2021-07-07 13:26:40|986.5|986|986.3|985.8|986.5|986|986.3|985.8|380
1625664410000|2021-07-07 13:26:50|986.4|985.9|986.4|985.9|986.4|985.9|986.4|985.9|500
1625664420000|2021-07-07 13:27:00|986.5|986.1|986.5|986.1|986.5|986.1|986.5|986.1|0
1625664430000|2021-07-07 13:27:10|986.6|986.2|986.6|986.1|986.8|986.3|986.6|986.1|508
1625664470000|2021-07-07 13:27:50|986.5|986|986.4|985.8|986.5|986|986.4|985.8|455
1625664480000|2021-07-07 13:28:00||985.6||985.6||985.6||985.6|0
1625664540000|2021-07-07 13:29:00|986.3||986||986.3||986||0
1625664570000|2021-07-07 13:29:30|986.2|986.1|986.5|986.1|986.6|986.1|986.2|986.1|1288
1625664590000|2021-07-07 13:29:50|986.8|986.2|986.8|986.2|986.8|986.3|986.8|986.2|73
1625664600000|2021-07-07 13:30:00|986.9|986.3|987.7|987.2|987.7|987.2|986.8|986.3|864
1625664610000|2021-07-07 13:30:10|987.8|987.3|987.8|987.6|987.9|987.7|987.8|987.3|0
1625664620000|2021-07-07 13:30:20|988.4|987.7|990.6|990.1|990.8|990.1|988.4|987.7|18755
1625664630000|2021-07-07 13:30:30|990.8|990.3|990.3|989.7|991|990.4|990.3|989.7|1636
1625664640000|2021-07-07 13:30:40|990.1|989.8|989.9|989.5|990.6|990|989.7|989.5|2425
1625664650000|2021-07-07 13:30:50|989.8|989.6|990.3|989.8|990.3|989.8|989.8|989.6|144
1625664660000|2021-07-07 13:31:00|990.5|989.9|990.5|990.1|990.9|990.1|990.5|989.9|1084
1625664670000|2021-07-07 13:31:10||990||990||990||989.9|0
1625664680000|2021-07-07 13:31:20|990.3|989.9|990.6|990|990.6|990|990.1|989.9|48
1625664690000|2021-07-07 13:31:30|990.8|990.1|991.3|990.4|991.3|990.4|990.8|990.1|302
1625664700000|2021-07-07 13:31:40|991.4|990.5|991.2|990.7|992.2|991.3|991.2|990.4|20250
1625664710000|2021-07-07 13:31:50|991.3|990.9|991.9|991.5|991.9|991.5|991.3|990.9|2863
1625664720000|2021-07-07 13:32:00|990|991.3|989.5|989|990|991.5|988.9|988.4|63227
1625664730000|2021-07-07 13:32:10|989.6|988.9|989.5|989.1|990|989.7|989.5|988.9|4089
1625664740000|2021-07-07 13:32:20|989.4|989.2|989.7|989.1|989.8|989.6|989.2|989|5666
1625664760000|2021-07-07 13:32:40|989.6|989|989|988.4|989.6|989|988.7|988|2458
1625664770000|2021-07-07 13:32:50|989.1|988.5|989.9|989.5|990|989.5|989.1|988.5|6146
1625664780000|2021-07-07 13:33:00|990|989.6|990|989.6|990|989.9|989.8|989.5|30252
1625664790000|2021-07-07 13:33:10|990.1|989.7|991|990.4|991|990.6|990.1|989.7|11072
1625664800000|2021-07-07 13:33:20|990.9|990.3|990.4|989.9|990.9|990.3|990.3|989.9|188
1625664810000|2021-07-07 13:33:30|990.5|990|991.1|990.5|991.2|990.5|990.5|990|23
1625664820000|2021-07-07 13:33:40|991|990.4|990.6|990.1|991|990.4|990.5|990.1|592
1625664830000|2021-07-07 13:33:50|990.7|990.2|990.8|990.2|990.8|990.2|990.6|990.2|0
1625664840000|2021-07-07 13:34:00|990.9|990.3|992|991.4|992.1|991.5|990.9|990.3|5775
1625664850000|2021-07-07 13:34:10|991.9|991.3|991.6|991.1|991.9|991.3|991.6|991.1|0
1625664860000|2021-07-07 13:34:20|991.7|991.2|991.9|991.4|992|991.4|991.7|991.2|7
1625664870000|2021-07-07 13:34:30|991.8|991.2|991.7|991.1|991.8|991.2|991.7|991.1|0
1625664880000|2021-07-07 13:34:40|991.6|990.9|990.3|989.8|991.7|990.9|989.8|989.7|6655
1625664890000|2021-07-07 13:34:50|990.4|990|991.6|990.9|991.7|990.9|990.4|990|1241
1625664900000|2021-07-07 13:35:00|991.7|991|992|991.6|992.1|991.8|991.7|991|215
1625664910000|2021-07-07 13:35:10|992.1|991.7|992.4|991.8|992.5|991.8|992.1|991.7|551
1625664920000|2021-07-07 13:35:20|992.5|991.9|992.8|992.2|992.9|992.2|992.5|991.9|750
1625664930000|2021-07-07 13:35:30|992.7|992.4|992.6|992.1|992.7|992.4|992.4|992.1|460
1625664940000|2021-07-07 13:35:40|992.5||992.5||992.5||992.5||0
1625664950000|2021-07-07 13:35:50||991.9||991.9||991.9||991.9|0
1625664960000|2021-07-07 13:36:00|992.4|992.1|992.5|992|992.5|992.1|992.4|991.9|0
1625664970000|2021-07-07 13:36:10|992.4|991.9|992.1|991.5|992.4|991.9|991.8|991.2|956
1625664980000|2021-07-07 13:36:20|992|991.6|992.3|991.6|992.3|991.6|992|991.6|0
1625664990000|2021-07-07 13:36:30|992.2|991.7|993|992.3|993.6|993|992.2|991.7|6117
1625665000000|2021-07-07 13:36:40|992.9||992.8||992.9||992.8||0
1625665010000|2021-07-07 13:36:50|992.7|992|991.9|991.5|992.7|992|991.9|991.5|736
1625665020000|2021-07-07 13:37:00|992|991.6|992.2|991.6|992.3|991.6|992|991.6|899
1625665040000|2021-07-07 13:37:20|992.3|991.7|992.2|991.7|992.4|991.7|992.2|991.7|0
1625665050000|2021-07-07 13:37:30||991.6||991.6||991.6||991.6|0
1625665060000|2021-07-07 13:37:40|992.1|991.5|991|990.4|992.1|991.5|991|990.3|259
1625665070000|2021-07-07 13:37:50|991.1|990.5|991.5|990.8|991.6|991.1|991.1|990.5|1801
1625665080000|2021-07-07 13:38:00|991.3|990.7|990.7|990|991.3|990.8|990.7|989.8|112
1625665090000|2021-07-07 13:38:10||989.9||989.8||989.9||989.8|0
1625665100000|2021-07-07 13:38:20|990.3|989.6|990.2|989.4|990.3|989.8|990.2|989.4|0
1625665110000|2021-07-07 13:38:30|990.3|989.5|990.3|989.8|990.3|989.8|990.3|989.5|0
1625665120000|2021-07-07 13:38:40|990|989.9|990.2|989.6|990.3|990|990|989.6|773
1625665140000|2021-07-07 13:39:00|990.1|989.3|990.1|989.5|990.1|989.5|989.6|989.3|108
1625665150000|2021-07-07 13:39:10|989.9|989.4|989.5|989|989.9|989.4|989.5|989|500
1625665170000|2021-07-07 13:39:30|989.3|988.7|988.7|988.1|989.5|988.7|988.7|988|352
1625665180000|2021-07-07 13:39:40||987.9||988||988||987.9|0
1625665190000|2021-07-07 13:39:50|988.8||988.8||988.8||988.8||0
1625665200000|2021-07-07 13:40:00|988.9|988.1|989.6|988.9|989.6|988.9|988.7|988.1|47
1625665210000|2021-07-07 13:40:10|989.5|988.7|989.6|988.9|989.6|988.9|989.4|988.7|190
1625665220000|2021-07-07 13:40:20|989.5||989.5||989.5||989.5||0
1625665230000|2021-07-07 13:40:30|989.3|988.7|989.2|988.4|989.3|988.7|989.2|988.4|0
1625665240000|2021-07-07 13:40:40|989.3|988.6|989|988.1|989.3|988.9|989|988|48
1625665260000|2021-07-07 13:41:00|989.1|989|989.2|988.4|989.2|989.1|989|988.1|11000
1625665270000|2021-07-07 13:41:10|989.1||989.1||989.1||989.1||0
1625665280000|2021-07-07 13:41:20|989|988.3|988.7|988.1|989|988.3|988.7|988|0
1625665290000|2021-07-07 13:41:30|988.8|988.2|988.6|988.1|989|988.2|988.6|988|2000
1625665300000|2021-07-07 13:41:40|988.5|988|988.3|987.7|988.5|988|987.7|987|1230
1625665310000|2021-07-07 13:41:50|988.4||988.4||988.4||988.4||0
1625665320000|2021-07-07 13:42:00|988.3|987.5|987.6|987|988.3|987.5|987.6|987|250
1625665330000|2021-07-07 13:42:10|987.5|986.9|987|986.3|987.5|987|987|986.2|1
1625665340000|2021-07-07 13:42:20|986.9|986.1|985.6|985.2|986.9|986.1|985.5|985|4338
1625665350000|2021-07-07 13:42:30|985.5|985|984.8|984.2|985.5|985|984.8|984.1|3255
1625665360000|2021-07-07 13:42:40|984.9|984.3|985|984.4|985.1|984.4|984.9|984.3|750
1625665370000|2021-07-07 13:42:50|984.9|984.2|984.5|984|984.9|984.2|984.5|984|0
1625665380000|2021-07-07 13:43:00|984.6||984.5||984.7||984.5||0
1625665390000|2021-07-07 13:43:10||984.1||984||984.1||984|0
1625665400000|2021-07-07 13:43:20|984.4|984.1|983.4|983|984.4|984.1|983.3|983|2095
1625665410000|2021-07-07 13:43:30|983.3|982.6|983.3|982.6|983.3|982.6|983.1|982.5|606
1625665420000|2021-07-07 13:43:40|983.4||983.4||983.4||983.4||0
1625665430000|2021-07-07 13:43:50||982.7||982.9||982.9||982.7|0
1625665440000|2021-07-07 13:44:00|983.5|983|984.7|983.9|984.8|984.1|983.5|983|4127
1625665450000|2021-07-07 13:44:10|984.8||984.8||984.9||984.8||0
1625665480000|2021-07-07 13:44:40|984.7|984|985.3|984.8|985.3|984.8|984.7|984|1622
1625665490000|2021-07-07 13:44:50|985.4||985.5||985.6||985.4||0
1625665500000|2021-07-07 13:45:00|985.6|984.9|986.2|985.6|986.2|985.6|985.5|984.6|1188
1625665510000|2021-07-07 13:45:10|986.3|985.9|986.7|986.1|986.8|986.1|986.3|985.9|0
1625665530000|2021-07-07 13:45:30|986.6||986.6||986.6||986.6||0
1625665540000|2021-07-07 13:45:40|986.5|985.9|987.3|986.5|987.4|986.8|986.3|985.9|1687
1625665550000|2021-07-07 13:45:50||986.4||986.5||986.5||986.3|0
1625665580000|2021-07-07 13:46:20|987.2||987||987.2||987||0
1625665590000|2021-07-07 13:46:30|987.2|986.7|987.7|987.1|987.8|987.1|987.2|986.7|0
1625665610000|2021-07-07 13:46:50|987.9|987.8|988.2|987.5|988.4|987.9|987.8|987.1|11602
1625665620000|2021-07-07 13:47:00|988.1|987.2|987|986.5|988.1|987.2|987|986.1|2138
1625665630000|2021-07-07 13:47:10|986.9|986.4|986.7|985.8|986.9|986.4|986.7|985.7|0
1625665640000|2021-07-07 13:47:20|986.3|985.7|986.3|985.7|986.3|985.7|986.3|985.6|0
1625665650000|2021-07-07 13:47:30||985.8||985.7||985.8||985.7|0
1625665660000|2021-07-07 13:47:40|986.2|985.5|986.1|985.6|986.2|985.6|985.9|985.5|281
1625665700000|2021-07-07 13:48:20|986|985.5|985.8|985.2|986|985.5|985.5|985.2|1167
1625665710000|2021-07-07 13:48:30|985.7||985.7||985.7||985.7||0
1625665720000|2021-07-07 13:48:40|985.8|985.3|985.7|985|985.9|985.3|985.7|984.9|0
1625665730000|2021-07-07 13:48:50|985.8||985.8||986||985.8||0
1625665750000|2021-07-07 13:49:10|985.9|985.8|985.6|985|986.3|986|985.6|984.6|2096
1625665760000|2021-07-07 13:49:20||984.6||984.8||984.8||984.6|0
1625665780000|2021-07-07 13:49:40|985.5||985.5||985.5||985.5||0
1625665790000|2021-07-07 13:49:50|985.4|984.6|985.1|984.5|985.4|984.7|985.1|984.3|0
1625665800000|2021-07-07 13:50:00|984.9|984.4|984.4|983.6|984.9|984.4|984.4|983.6|0
1625665810000|2021-07-07 13:50:10|984.3|983.5|983.4|982.8|984.3|983.5|983.4|982.5|500
1625665820000|2021-07-07 13:50:20|983.5|982.9|984.4|983.7|984.4|983.9|983.5|982.9|1883
1625665830000|2021-07-07 13:50:30|984.3|983.5|984.2|983.4|984.3|983.5|984|983.3|0
1625665840000|2021-07-07 13:50:40|984.1||984.1||984.1||984.1||0
1625665850000|2021-07-07 13:50:50||983.3||983.5||983.5||983.1|0
1625665860000|2021-07-07 13:51:00|984.2|983.6|984.6|983.9|984.6|983.9|984.2|983.6|0
1625665870000|2021-07-07 13:51:10|984.7|984|984.4|983.5|984.8|984.1|984.4|983.5|2796
1625665880000|2021-07-07 13:51:20|984.3|983.4|984.1|983.4|984.3|983.6|983.5|982.9|2308
1625665890000|2021-07-07 13:51:30|984.2|983.3|983.9|983.2|984.2|983.3|983.9|982.9|950
1625665900000|2021-07-07 13:51:40|983.8|983.3|983.3|982.5|983.8|983.3|983.3|982.4|45
1625665910000|2021-07-07 13:51:50|983|982.4|982.8|982.2|983|982.4|982.7|982.2|815
1625665920000|2021-07-07 13:52:00|982.9|982.3|983|982.3|983|982.3|982.9|982.3|0
1625665940000|2021-07-07 13:52:20|982.8|982.2|982.8|982.2|982.8|982.2|982.8|982.2|0
1625665960000|2021-07-07 13:52:40|982.9|982.8|983|982.6|983|982.8|982.9|982.2|255
1625665970000|2021-07-07 13:52:50|983.2|982.7|983.5|982.8|983.6|982.8|983.2|982.7|344
1625665990000|2021-07-07 13:53:10||983||983||983||983|0
1625666000000|2021-07-07 13:53:20|983.4|983.1|983|982.3|983.4|983.1|983|982.3|319
1625666010000|2021-07-07 13:53:30|982.9|982.2|982.8|982.2|983|982.3|982.8|982.2|0
1625666020000|2021-07-07 13:53:40|982.7|982|982.3|981.8|982.7|982.1|982.2|981.8|3619
1625666030000|2021-07-07 13:53:50|982.4|981.9|982.4|981.8|982.5|981.9|982.4|981.8|0
1625666040000|2021-07-07 13:54:00|982.3|982|982.3|981.9|982.3|982|982.3|981.8|0
1625666050000|2021-07-07 13:54:10||981.8||981.9||981.9||981.8|0
1625666060000|2021-07-07 13:54:20|982.6|982|982.4|981.9|982.7|982.2|982.4|981.8|6538
1625666070000|2021-07-07 13:54:30|982.5|982|982.4|982|982.5|982|982.4|982|750
1625666080000|2021-07-07 13:54:40|982.3|981.9|981.6|981|982.3|981.9|981.6|981|1644
1625666100000|2021-07-07 13:55:00|981.5|981.5|981.7|981.1|981.8|981.5|981.5|981|1333
1625666120000|2021-07-07 13:55:20|981.8|981.2|982.4|981.8|982.5|981.9|981.8|981.2|0
1625666130000|2021-07-07 13:55:30|982.5|982|982.6|982|982.7|982|982.5|982|0
1625666140000|2021-07-07 13:55:40|982.5|982.1|982.5|982|982.5|982.1|982.5|982|0
1625666150000|2021-07-07 13:55:50|982.6|982.1|982.5|982.1|982.8|982.1|982.5|982.1|0
1625666160000|2021-07-07 13:56:00|982.4|982.2|982.2|981.7|982.4|982.2|982.2|981.6|107
1625666170000|2021-07-07 13:56:10|982.4|981.8|982.3|981.9|982.5|982.3|982.2|981.8|9750
1625666180000|2021-07-07 13:56:20||981.8||981.8||981.8||981.8|0
1625666190000|2021-07-07 13:56:30|982.2|981.9|983|982.5|983.1|982.5|982.1|981.9|262
1625666210000|2021-07-07 13:56:50|983.1|982.6|983.2|982.6|983.3|982.6|983.1|982.6|0
1625666220000|2021-07-07 13:57:00|983.1|982.5|982.4|981.7|983.1|982.5|982.4|981.7|1408
1625666230000|2021-07-07 13:57:10||981.8||981.8||981.8||981.8|0
1625666240000|2021-07-07 13:57:20|982.5|981.9|982.3|981.8|982.5|982|982.3|981.8|1155
1625666250000|2021-07-07 13:57:30|982.4|981.9|982.6|982|983|982.5|982.4|981.9|55
1625666260000|2021-07-07 13:57:40|982.8|982.1|982.8|982.3|982.9|982.4|982.8|982.1|750
1625666270000|2021-07-07 13:57:50||982.2||981.9||982.2||981.8|0
1625666280000|2021-07-07 13:58:00|982.6|982|982.8|982.3|982.8|982.3|982.5|982|374
1625666290000|2021-07-07 13:58:10|982.9|982.4|983.3|982.8|983.3|982.8|982.8|982.4|237
1625666300000|2021-07-07 13:58:20|983.1|982.7|983.1|982.3|983.1|982.7|983.1|982.3|40
1625666310000|2021-07-07 13:58:30|983|982.2|982.9|982.3|983|982.3|982.8|982.2|0
1625666320000|2021-07-07 13:58:40|983||982.9||983||982.9||0
1625666330000|2021-07-07 13:58:50|982.8|982.2|982.6|982|982.8|982.2|982.6|981.9|250
1625666350000|2021-07-07 13:59:10|982.5|982.3|982.4|982.2|982.5|982.3|982.3|982|860
1625666360000|2021-07-07 13:59:20|982.7|982.3|982.8|982.5|983|982.5|982.7|982.3|8
1625666370000|2021-07-07 13:59:30||982.6||982.6||982.6||982.6|0
1625666380000|2021-07-07 13:59:40|983|982.7|983.3|982.8|983.7|983.5|983|982.7|3118
1625666390000|2021-07-07 13:59:50|983.4|982.7|983|982.5|983.5|983.3|982.9|982.5|2000
1625666400000|2021-07-07 14:00:00|982.9|982.4|982.5|982.1|982.9|982.4|982.4|982|1091
1625666410000|2021-07-07 14:00:10|982.4|982|982.5|982|982.5|982|982.4|982|0
1625666420000|2021-07-07 14:00:20|982.4|982.1|982.3|982|982.5|982.1|982.3|982|527
1625666430000|2021-07-07 14:00:30|982.4|982.1|982.3|982|982.5|982.1|982.2|982|357
1625666440000|2021-07-07 14:00:40|982.5|982.1|982.6|982|982.9|982.7|982.5|982|3375
1625666450000|2021-07-07 14:00:50||982.1||982.1||982.1||982.1|0
1625666460000|2021-07-07 14:01:00|982.5|982|982.1|981.7|982.5|982|982.1|981.6|1376
1625666470000|2021-07-07 14:01:10|982|981.6|982|981.6|982|981.6|982|981.6|0
1625666480000|2021-07-07 14:01:20|981.9|981.4|981.5|981.1|981.9|981.4|981.5|981|1079
1625666490000|2021-07-07 14:01:30|981.4|981|982|981.5|982|981.5|981.1|980.6|2527
1625666500000|2021-07-07 14:01:40|981.9|981.4|981.1|980.6|981.9|981.4|981.1|980.5|954
1625666510000|2021-07-07 14:01:50||980.4||980.6||980.6||980.4|0
1625666520000|2021-07-07 14:02:00|981||981||981||981||0
1625666530000|2021-07-07 14:02:10|980.9|980.3|980.7|980.3|981|980.3|980.7|980.3|55
1625666540000|2021-07-07 14:02:20|980.6|980|980.4|980|980.6|980|980.4|980|244
1625666550000|2021-07-07 14:02:30|980.6|980.1|980.9|980.4|981|980.6|980.6|980.1|250
1625666560000|2021-07-07 14:02:40||980.3||980.4||980.4||980.3|0
1625666570000|2021-07-07 14:02:50|980.8|980.2|980.4|980|980.8|980.2|980.4|980|900
1625666580000|2021-07-07 14:03:00|980.6|980.1|980.9|980.4|981|980.4|980.6|980.1|8
1625666590000|2021-07-07 14:03:10||980.3||980.3||980.4||980.3|0
1625666600000|2021-07-07 14:03:20|980.8|980.2|980.6|980.1|980.8|980.2|980.6|980.1|83
1625666620000|2021-07-07 14:03:40|980.5|980|980.3|979.9|980.6|980.2|979.9|979.4|44215
1625666630000|2021-07-07 14:03:50|980.4||980.4||980.4||980.4||0
1625666640000|2021-07-07 14:04:00|980.6|980.5|980.4|979.9|980.6|980.5|980.4|979.8|4312
1625666650000|2021-07-07 14:04:10|980.3|979.8|979.2|978.5|980.3|979.8|979.2|978.4|5893
1625666670000|2021-07-07 14:04:30|979.4|979.3|979.6|979.2|979.7|979.3|979.2|978.5|10513
1625666680000|2021-07-07 14:04:40|979.5|979.1|980.1|979.7|980.3|979.9|979.4|978.9|4548
1625666690000|2021-07-07 14:04:50|980|979.6|979.8|979.4|980|979.6|979.8|979.4|250
1625666700000|2021-07-07 14:05:00|980||980||980||980||0
1625666710000|2021-07-07 14:05:10|979.8||979.8||979.8||979.8||0
1625666720000|2021-07-07 14:05:20|980|979.5|980.1|979.7|980.2|979.7|980|979.5|103
1625666730000|2021-07-07 14:05:30|980.3|979.8|980.6|980.3|980.8|980.3|980.3|979.8|1009
1625666740000|2021-07-07 14:05:40|980.5|980.2|980.6|980.2|980.6|980.2|980.5|980.1|48
1625666750000|2021-07-07 14:05:50|980.5|980.1|981|980.4|981|980.5|980.5|980.1|960
1625666760000|2021-07-07 14:06:00|980.9|980.3|980.2|979.6|980.9|980.3|980.2|979.5|816
1625666770000|2021-07-07 14:06:10|||||||||20
1625666780000|2021-07-07 14:06:20|980|979.5|980|979.5|980|979.5|980|979.5|0
1625666790000|2021-07-07 14:06:30|979.9|979.4|979.4|978.7|979.9|979.4|979.4|978.7|9600
1625666800000|2021-07-07 14:06:40|979.3|978.6|979.1|978.3|979.3|978.6|979.1|978.2|0
1625666810000|2021-07-07 14:06:50|979|978.2|979.4|978.9|979.4|979.1|978.7|978|6151
1625666820000|2021-07-07 14:07:00|979.3|978.8|979.1|978.4|979.3|979|979.1|978.4|45
1625666830000|2021-07-07 14:07:10|979|978.3|978.5|977.9|979|978.3|978.5|977.8|0
1625666850000|2021-07-07 14:07:30|978.4|977.8|978.2|977.8|978.4|977.8|978.2|977.8|0
1625666860000|2021-07-07 14:07:40|978.1|977.4|977.9|977.7|978.1|977.7|977.9|977.2|500
1625666870000|2021-07-07 14:07:50|978|977.8|978.5|978|978.5|978|978|977.7|1326
1625666880000|2021-07-07 14:08:00|978.6|977.8|978.8|978.2|978.8|978.2|978.6|977.8|200
1625666900000|2021-07-07 14:08:20||978.1||978.1||978.1||978.1|0
1625666910000|2021-07-07 14:08:30||978.2||978.1||978.2||978.1|0
1625666920000|2021-07-07 14:08:40|978.7|977.8|977.6|977.1|978.7|977.8|977.6|977|3026
1625666930000|2021-07-07 14:08:50|977.9|977.2|977.9|977.2|977.9|977.4|977.9|977.2|2000
1625666960000|2021-07-07 14:09:20|977.8|977.1|977.6|977.1|977.8|977.1|977.6|977.1|0
1625666970000|2021-07-07 14:09:30|977.8|977.2|977.8|977.2|977.8|977.2|977.8|977.2|500
1625666980000|2021-07-07 14:09:40|977.9||977.9||977.9||977.9||350
1625666990000|2021-07-07 14:09:50|978|977.3|978.1|977.3|978.2|977.5|977.5|977.2|4428
1625667000000|2021-07-07 14:10:00|978.2|977.7|979.2|978.4|979.2|978.4|978.2|977.7|2282
1625667010000|2021-07-07 14:10:10|979.3|978.5|979.8|979.1|980.2|979.5|979.3|978.5|545
1625667020000|2021-07-07 14:10:20|979.9|979.3|979.7|979|980|979.3|979.3|979|2000
1625667030000|2021-07-07 14:10:30|979.5|978.8|979.1|978.5|979.5|978.9|979|978.5|1087
1625667040000|2021-07-07 14:10:40||978.7||978.7||978.7||978.7|0
1625667050000|2021-07-07 14:10:50|979.3|978.8|980.4|979.8|980.4|979.8|979.3|978.8|2032
1625667060000|2021-07-07 14:11:00|980.5|979.9|980.9|980.3|981|980.4|980.5|979.9|346
1625667080000|2021-07-07 14:11:20|980.8|980|980.8|980.1|980.8|980.1|980.5|980|55
1625667090000|2021-07-07 14:11:30|980.9|980.2|981.1|980.4|981.1|980.4|980.9|980.2|1000
1625667100000|2021-07-07 14:11:40|981.2|980.5|981.5|980.7|981.6|980.7|981.2|980.5|1043
1625667110000|2021-07-07 14:11:50|981.6|981|981.8|981.2|981.9|981.2|981.6|981|0
1625667120000|2021-07-07 14:12:00||981.1||981||981.1||981|0
1625667130000|2021-07-07 14:12:10|981.9|981.1|981.9|981.1|982|981.1|981.9|981.1|0
1625667140000|2021-07-07 14:12:20|981.8||981.8||981.8||981.8||0
1625667160000|2021-07-07 14:12:40|982|981.2|982|981.8|982.3|981.8|982|981.2|30
1625667170000|2021-07-07 14:12:50||981.7||981.8||981.8||981.7|0
1625667180000|2021-07-07 14:13:00|982.2|981.7|982.3|981.8|983|982.4|982.2|981.5|775
1625667200000|2021-07-07 14:13:20||982.2||982.2||982.2||982.2|0
1625667210000|2021-07-07 14:13:30||981.8||981.8||982||981.8|0
1625667230000|2021-07-07 14:13:50|982.2||982.2||982.2||982.2||0
1625667240000|2021-07-07 14:14:00|982.1|981.6|981.3|980.7|982.1|981.6|981.3|980.7|855
1625667250000|2021-07-07 14:14:10|981.4|980.8|981.5|981|981.5|981|981.4|980.8|224
1625667260000|2021-07-07 14:14:20|981.4|980.9|981.4|980.8|981.4|980.9|981.4|980.7|0
1625667270000|2021-07-07 14:14:30|981.5|981.4|981.6|981.4|982|981.5|981.5|981|2158
1625667280000|2021-07-07 14:14:40||981.5||981.5||981.5||981.5|0
1625667310000|2021-07-07 14:15:10|981.9|981.6|982|981.7|982.6|982.1|981.9|981.6|6154
1625667330000|2021-07-07 14:15:30|982.4|981.8|983.5|982.8|983.6|982.9|982.4|981.8|3565
1625667340000|2021-07-07 14:15:40||982.9||983.1||983.1||982.9|0
1625667350000|2021-07-07 14:15:50|983.8|983.2|984.2|983.4|984.6|984.2|983.8|983.2|6515
1625667360000|2021-07-07 14:16:00|984.1|983.2|983.4|983|984.1|983.3|983.3|982.7|925
1625667370000|2021-07-07 14:16:10|983.5|982.9|983.5|983|983.5|983|983.4|982.9|0
1625667380000|2021-07-07 14:16:20|983.6||983.6||983.6||983.6||0
1625667390000|2021-07-07 14:16:30|983.5|982.9|982.7|982.2|983.5|982.9|982.7|982.1|1054
1625667400000|2021-07-07 14:16:40|982.8|982.1|982.9|982.2|983|982.2|982.2|982.1|1000
1625667410000|2021-07-07 14:16:50|982.7|982.1|982.5|982.1|982.7|982.1|982.5|982.1|0
1625667420000|2021-07-07 14:17:00|982.1|981.8|982.7|982|982.7|982|982.1|981.8|1000
1625667430000|2021-07-07 14:17:10||982.1||982.2||982.3||982.1|0
1625667450000|2021-07-07 14:17:30|982.6|982.1|982.6|982.1|982.6|982.1|982.6|982.1|0
1625667460000|2021-07-07 14:17:40|982.7|982.2|982.1|981.7|982.7|982.2|982.1|981.7|49
1625667470000|2021-07-07 14:17:50|982|981.6|982.1|981.7|982.1|981.7|981.9|981.6|376
1625667480000|2021-07-07 14:18:00|982|981.6|981.4|980.9|982|981.6|981.4|980.8|5997
1625667490000|2021-07-07 14:18:10|981.3|980.6|981.1|980.5|981.3|980.8|981.1|980.4|251
1625667500000|2021-07-07 14:18:20|981.2|980.6|981.7|981.4|981.9|981.6|981.2|980.6|4797
1625667510000|2021-07-07 14:18:30|981.6|981.1|981.2|980.8|981.6|981.1|981.2|980.6|1082
1625667520000|2021-07-07 14:18:40||980.7||981||981||980.7|0
1625667530000|2021-07-07 14:18:50|981.3|981.1|981.9|981.1|981.9|981.2|981.3|981|468
1625667540000|2021-07-07 14:19:00|981.8||981.8||981.8||981.8||0
1625667560000|2021-07-07 14:19:20||981.3||981.3||981.3||981.3|0
1625667580000|2021-07-07 14:19:40|981.7|981.1|981.7|981.2|981.8|981.2|981.5|981.1|52
1625667600000|2021-07-07 14:20:00|981.8|981.1|981.7|981.1|981.8|981.1|981.7|981.1|0
1625667610000|2021-07-07 14:20:10||981.2||981.2||981.2||981.1|0
1625667620000|2021-07-07 14:20:20||981.1||981.1||981.1||981.1|0
1625667630000|2021-07-07 14:20:30|981.6|980.8|980.8|980.3|981.6|980.8|980.8|980.2|1610
1625667640000|2021-07-07 14:20:40|980.9|980.4|980.8|980.4|980.9|980.4|980.7|980.4|0
1625667650000|2021-07-07 14:20:50|980.7|980.2|980.6|980.1|980.7|980.2|980.5|980|126
1625667660000|2021-07-07 14:21:00||980||980||980||980|0
1625667690000|2021-07-07 14:21:30||980.1||980.1||980.1||980.1|0
1625667700000|2021-07-07 14:21:40|980.5|980|980.2|979.6|980.5|980|980.2|979.5|1473
1625667710000|2021-07-07 14:21:50|980.1|979.7|980|979.5|980.5|979.9|980|979.4|2159
1625667730000|2021-07-07 14:22:10|980.6|980.5|980.5|980|980.7|980.6|980.5|979.6|11500
1625667740000|2021-07-07 14:22:20|980.7|980.1|980.9|980.3|981|980.3|980.7|980.1|137
1625667750000|2021-07-07 14:22:30|981.1|980.7|980.9|980.4|981.2|980.7|980.9|980.3|45
1625667760000|2021-07-07 14:22:40|981|980.5|981.1|980.5|981.3|980.7|981|980.5|1005
1625667770000|2021-07-07 14:22:50|981.3|980.6|981.7|981|981.8|981|981.3|980.6|1036
1625667780000|2021-07-07 14:23:00|981.6|981.1|982.2|981.5|982.3|981.5|981.6|981.1|250
1625667790000|2021-07-07 14:23:10|982.1|981.4|981.1|980.5|982.1|981.4|981.1|980.4|2450
1625667800000|2021-07-07 14:23:20|981||981||981||981||250
1625667810000|2021-07-07 14:23:30|981.1|980.6|981.4|980.8|981.6|980.8|981.1|980.6|1321
1625667830000|2021-07-07 14:23:50|981.3|980.6|980.5|979.9|981.3|980.6|980.5|979.8|698
1625667840000|2021-07-07 14:24:00||979.8||979.7||979.8||979.6|0
1625667850000|2021-07-07 14:24:10|980.7|979.8|980.6|980|980.7|980|980.6|979.8|756
1625667880000|2021-07-07 14:24:40|980.7|980.2|980.1|979.6|981.4|980.7|979.9|979.2|4857
1625667890000|2021-07-07 14:24:50|980|979.4|980|979.3|980|979.4|980|979.2|0
1625667910000|2021-07-07 14:25:10|979.9|979.2|979.8|979.1|979.9|979.2|979.8|979|250
1625667930000|2021-07-07 14:25:30||979.2||979.3||979.3||979.2|0
1625667940000|2021-07-07 14:25:40|979.9|979.6|979.8|979.6|979.9|979.6|979.8|979.6|0
1625667950000|2021-07-07 14:25:50|979.7|979.3|979.7|979|979.8|979.3|979.7|979|254
1625667960000|2021-07-07 14:26:00|979.6|978.8|979.1|978.5|979.6|978.8|979.1|978.4|2000
1625667970000|2021-07-07 14:26:10||978.3||978.3||978.3||978.3|0
1625667980000|2021-07-07 14:26:20||978.4||978.4||978.4||978.4|0
1625667990000|2021-07-07 14:26:30|979|978.3|978.7|978|979|978.6|978.7|977.9|2308
1625668000000|2021-07-07 14:26:40||978.2||978.2||978.2||978.2|250
1625668010000|2021-07-07 14:26:50|978.6|978|978.5|977.7|978.6|978|978.5|977.6|739
1625668020000|2021-07-07 14:27:00|978.4|977.4|978.2|977.5|978.4|977.5|978.2|977.4|0
1625668040000|2021-07-07 14:27:20|978.1|977.4|978|977.3|978.1|977.9|978|977.2|58
1625668050000|2021-07-07 14:27:30|977.9|977.4|978.3|977.7|978.3|978|977.9|977.2|5898
1625668060000|2021-07-07 14:27:40|978.2|977.8|978.5|977.9|978.6|977.9|978.2|977.8|20
1625668080000|2021-07-07 14:28:00|978.4|977.8|978.2|977.6|978.4|977.8|978.2|977.5|579
1625668090000|2021-07-07 14:28:10|978.1|977.9|977.8|977.2|978.1|977.9|977.8|977.1|3347
1625668110000|2021-07-07 14:28:30|977.9||977.9||978||977.9||1339
1625668120000|2021-07-07 14:28:40|978|977.5|978|977.5|978|977.5|978|977.5|0
1625668130000|2021-07-07 14:28:50|977.8|977.6|977.1|976.5|978.2|977.6|977.1|976.5|16984
1625668140000|2021-07-07 14:29:00|977|976.4|977|976.2|977.1|976.4|976.8|976|1834
1625668150000|2021-07-07 14:29:10|977.1|976.3|977.3|976.7|977.3|976.7|977.1|976.3|3067
1625668160000|2021-07-07 14:29:20|977.5|976.8|977.9|977.2|978|977.2|977.5|976.8|738
1625668170000|2021-07-07 14:29:30|978|977.9|977.8|977.1|978.1|977.9|977.8|977|2000
1625668180000|2021-07-07 14:29:40|977.9|977|977|976.4|977.9|977.1|976.6|976.3|8700
1625668190000|2021-07-07 14:29:50|977.2|976.5|977.8|977.2|977.8|977.2|976.4|976|7076
1625668200000|2021-07-07 14:30:00|977.7|977.1|978.2|977.6|978.3|977.6|977.7|977.1|794
1625668210000|2021-07-07 14:30:10|978.4|977.7|978.6|978.1|979|978.4|978|977.5|5015
1625668220000|2021-07-07 14:30:20|978.7|978.2|979|978.3|979|978.3|978.7|978.2|831
1625668230000|2021-07-07 14:30:30||978.6||978.6||978.7||978.6|0
1625668250000|2021-07-07 14:30:50|978.9|978.4|979|978.5|979|978.5|978.9|978.2|900
1625668260000|2021-07-07 14:31:00|979.2|978.6|979.5|978.8|979.6|978.8|979.2|978.6|3133
1625668270000|2021-07-07 14:31:10|979.4|978.9|979.2|978.7|979.4|978.9|979.2|978.7|362
1625668280000|2021-07-07 14:31:20|979.1|978.4|979|978.5|979.1|978.5|979|978.4|662
1625668300000|2021-07-07 14:31:40|978.9|978.4|978.9|978.4|978.9|978.4|978.9|978.4|0
1625668310000|2021-07-07 14:31:50||978.5||978.5||978.5||978.5|0
1625668320000|2021-07-07 14:32:00|979|978.4|978.9|978.4|979.1|978.5|978.9|978.4|639
1625668330000|2021-07-07 14:32:10|978.8|978.2|978.5|978.2|978.8|978.2|978.5|978.2|587
1625668340000|2021-07-07 14:32:20|978.4|978|978.4|977.8|978.4|978|978|977.7|806
1625668350000|2021-07-07 14:32:30|978.6|978.5|978.9|978.5|979.1|978.5|978.6|978.5|3871
1625668360000|2021-07-07 14:32:40|978.8|978.2|978.5|977.9|978.8|978.2|978.5|977.8|11888
1625668370000|2021-07-07 14:32:50|979.1|978|978.8|978.2|979.1|978.2|978.8|978|10000
1625668420000|2021-07-07 14:33:40|979|978.3|978.9|978.1|979.2|978.7|978.9|978|492
1625668430000|2021-07-07 14:33:50|978.8|978|978.5|978|978.8|978|978.5|977.8|1017
1625668440000|2021-07-07 14:34:00|978.7|978.1|978.9|978.6|979.2|978.6|978.7|978.1|966
1625668450000|2021-07-07 14:34:10|979.1|978.7|979.9|979.2|980|979.5|979.1|978.7|1255
1625668460000|2021-07-07 14:34:20||979.4||979.4||979.4||979.4|0
1625668470000|2021-07-07 14:34:30|980|979.5|980.2|979.8|980.6|979.9|980|979.5|2969
1625668480000|2021-07-07 14:34:40|980.1|979.7|979.9|979.4|980.1|979.7|979.9|979.4|0
1625668490000|2021-07-07 14:34:50|980|979.5|980|979.4|980|979.5|979.3|978.8|3914
1625668500000|2021-07-07 14:35:00|979.9|979.3|979.9|979.3|979.9|979.3|979.9|979.3|0
1625668510000|2021-07-07 14:35:10|980|979.4|980.9|980.3|981|980.3|980|979.4|624
1625668520000|2021-07-07 14:35:20|981.1|980.4|980.8|980.2|981.6|980.7|980.7|980.1|1889
1625668530000|2021-07-07 14:35:30|980.7|980.1|980.7|980.1|980.8|980.3|979.8|979.5|2442
1625668540000|2021-07-07 14:35:40|980.6|980|980.2|979.5|980.6|980|980.2|979.5|0
1625668550000|2021-07-07 14:35:50|980.1|979.4|979.8|979.1|980.1|979.4|979.6|979|0
1625668560000|2021-07-07 14:36:00|980|979.5|979.8|979.5|980|979.6|979.8|979.5|290
1625668570000|2021-07-07 14:36:10|980|979.6|980|979.5|980|979.6|980|979.5|200
1625668580000|2021-07-07 14:36:20|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.6|0
1625668590000|2021-07-07 14:36:30|980.1|979.7|981.1|980.5|981.2|980.5|980.1|979.7|1869
1625668600000|2021-07-07 14:36:40|981.2||981.1||981.2||981.1||0
1625668610000|2021-07-07 14:36:50|981.4|980.6|981.9|981.3|982|981.3|981.4|980.6|872
1625668620000|2021-07-07 14:37:00|981.8|981.2|981.3|980.9|981.8|981.3|981.3|980.7|964
1625668630000|2021-07-07 14:37:10|981.2|980.7|981|980.4|981.2|980.7|980.9|980.3|994
1625668640000|2021-07-07 14:37:20|981.1||981.1||981.1||981||0
1625668650000|2021-07-07 14:37:30|981||981.3||981.4||981||789
1625668660000|2021-07-07 14:37:40|981.2||981||981.2||981||0
1625668670000|2021-07-07 14:37:50|981.1|980.5|981.3|980.9|981.6|981.1|981.1|980.5|1463
1625668680000|2021-07-07 14:38:00|981.2|980.8|981.2|980.7|981.2|980.8|981.2|980.7|0
1625668690000|2021-07-07 14:38:10|981.1|980.6|980.9|980.4|981.1|980.6|980.9|980.4|1
1625668700000|2021-07-07 14:38:20|980.8|980.3|980.4|979.7|980.8|980.3|980.4|979.6|8857
1625668710000|2021-07-07 14:38:30|980.3|979.6|980.1|979.2|980.3|979.6|980.1|979.2|250
1625668720000|2021-07-07 14:38:40|979.8|979.1|979.7|978.9|979.8|979.1|979.7|978.8|9
1625668730000|2021-07-07 14:38:50|979.6|979.1|979.6|979.1|979.6|979.2|979.6|979.1|0
1625668740000|2021-07-07 14:39:00|979.5|978.8|979.3|978.6|979.5|978.8|979.3|978.6|39
1625668750000|2021-07-07 14:39:10||978.5||978.6||978.6||978.5|0
1625668760000|2021-07-07 14:39:20|979.1|978.5|978.6|977.8|979.1|978.5|978.4|977.7|0
1625668770000|2021-07-07 14:39:30|978.5|978|978.4|978.1|978.8|978.1|978.4|978|340
1625668780000|2021-07-07 14:39:40|978.8|978.4|978.4|978.1|978.8|978.4|978.4|978|1229
1625668790000|2021-07-07 14:39:50|978.7|978.2|978.8|978.3|978.8|978.3|978.4|978.2|861
1625668800000|2021-07-07 14:40:00|978.7|978.2|978.5|977.8|978.7|978.2|978.5|977.7|268
1625668810000|2021-07-07 14:40:10|978.6|977.9|978.7|978.1|978.7|978.1|978.6|977.9|767
1625668830000|2021-07-07 14:40:30|978.8|978.2|979.5|978.8|979.6|978.8|978.8|978.2|1119
1625668840000|2021-07-07 14:40:40|979.6||979.4||979.6||979.4||0
1625668850000|2021-07-07 14:40:50|979.3|978.7|978.9|978.3|979.3|978.7|978.9|978.2|348
1625668860000|2021-07-07 14:41:00|978.8|978.2|978.8|978.3|978.8|978.3|978.8|978.2|0
1625668870000|2021-07-07 14:41:10|978.9|978.4|979.5|978.8|979.6|978.8|978.9|978.4|382
1625668900000|2021-07-07 14:41:40|979.4|978.7|979.4|978.9|979.4|978.9|979.4|978.7|0
1625668910000|2021-07-07 14:41:50|979.3|978.7|979.3|978.6|979.3|978.8|979.3|978.6|0
1625668920000|2021-07-07 14:42:00|979.2|978.5|978.6|977.8|979.2|978.5|978.6|977.8|100
1625668930000|2021-07-07 14:42:10|978.3|977.9|978.2|977.6|978.3|977.9|978.2|977.6|0
1625668940000|2021-07-07 14:42:20|978.3|977.5|978.3|977.6|978.3|977.6|978.3|977.4|1540
1625668970000|2021-07-07 14:42:50|978.2|977.9|978.7|978|979|978.4|978.2|977.9|991
1625669000000|2021-07-07 14:43:20|978.8|978.1|978.9|978.5|978.9|978.5|978.8|978.1|0
1625669010000|2021-07-07 14:43:30|979|978.6|978.9|978.1|979.6|978.9|978.9|978|572
1625669040000|2021-07-07 14:44:00|978.8|978|978.4|977.6|978.8|978|978.4|977.6|700
1625669060000|2021-07-07 14:44:20|978.3|977.8|978.1|977.4|978.3|977.8|978.1|977.4|401
1625669070000|2021-07-07 14:44:30||977.3||977.3||977.3||977.2|0
1625669080000|2021-07-07 14:44:40||977.2||977.2||977.2||977.2|9
1625669090000|2021-07-07 14:44:50|978|977.8|977.7|977.1|978|977.8|977.7|977.1|353
1625669100000|2021-07-07 14:45:00|977.6|977.2|977.5|977|977.6|977.2|977.5|977|621
1625669110000|2021-07-07 14:45:10|977.4|977.1|977.4|977|977.4|977.1|977.4|977|0
1625669120000|2021-07-07 14:45:20|977.3|976.9|977|976.5|977.4|976.9|977|976.5|1836
1625669130000|2021-07-07 14:45:30|977.1|976.7|977|976.7|977.3|976.8|977|976.7|674
1625669150000|2021-07-07 14:45:50|976.9|976.8|977|976.7|977|976.8|976.9|976.7|0
1625669160000|2021-07-07 14:46:00||976.8||976.8||976.8||976.8|0
1625669180000|2021-07-07 14:46:20||976.9||976.9||976.9||976.8|0
1625669200000|2021-07-07 14:46:40|977.3|977|978.5|977.9|978.8|978.1|977.3|977|3048
1625669210000|2021-07-07 14:46:50|978.4|977.8|978.5|978|978.5|978|978.3|977.6|1000
1625669220000|2021-07-07 14:47:00|978.4|978.1|978.5|978.1|978.5|978.1|978.4|978|0
1625669230000|2021-07-07 14:47:10|978.8|978.2|979.5|978.9|979.6|979|978.8|978.2|236
1625669240000|2021-07-07 14:47:20|979.4|978.8|979.3|978.8|979.4|978.8|979.3|978.8|0
1625669250000|2021-07-07 14:47:30|979.2|978.7|979.2|978.7|979.2|978.7|979.1|978.6|0
1625669260000|2021-07-07 14:47:40|979.3||979.1||979.3||979.1||0
1625669300000|2021-07-07 14:48:20|979|978.6|978.8|978.4|979|978.6|978.5|978.2|2325
1625669310000|2021-07-07 14:48:30||978.5||978.5||978.7||978.4|0
1625669320000|2021-07-07 14:48:40|979|978.6|978.8|978.7|979.4|978.7|978.8|978.6|310
1625669330000|2021-07-07 14:48:50||978.6||978.6||978.6||978.5|0
1625669360000|2021-07-07 14:49:20|979.1|978.4|978.8|978.5|979.1|978.7|978.8|978.4|11
1625669380000|2021-07-07 14:49:40|978.7|978.4|978.6|978.1|978.7|978.4|978.2|978|1532
1625669390000|2021-07-07 14:49:50|978.5||978.5||978.6||978.5||0
1625669400000|2021-07-07 14:50:00|978.4|978|977.6|977.2|978.4|978|977.5|977|1006
1625669410000|2021-07-07 14:50:10|977.8|977.3|977.8|977.3|977.8|977.3|977.8|977.3|0
1625669420000|2021-07-07 14:50:20|977.9|977.4|977.9|977.3|978.2|977.6|977.9|977.3|1300
1625669430000|2021-07-07 14:50:30|977.8|977.2|977.7|977.2|977.8|977.2|977.7|977.2|385
1625669450000|2021-07-07 14:50:50|977.6|977|977.4|977|977.6|977|977.4|976.6|329
1625669460000|2021-07-07 14:51:00|977.3|976.9|977.3|977|977.3|977|977.3|976.9|105
1625669470000|2021-07-07 14:51:10||976.9||976.9||976.9||976.9|0
1625669480000|2021-07-07 14:51:20|977.4|977|977.5|977.4|977.6|977.4|977.4|977|744
1625669490000|2021-07-07 14:51:30|977.7|977.5|978.5|977.9|978.5|977.9|977.7|977.5|494
1625669500000|2021-07-07 14:51:40|978.3|978.1|978.8|978.3|978.8|978.3|978.2|978.1|8
1625669510000|2021-07-07 14:51:50|978.9||978.8||978.9||978.8||0
1625669520000|2021-07-07 14:52:00|978.7|978.4|979.3|978.6|979.3|978.6|978.5|978.3|1042
1625669530000|2021-07-07 14:52:10|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.6|0
1625669540000|2021-07-07 14:52:20|979|978.6|979|978.4|979|978.6|979|978.4|0
1625669550000|2021-07-07 14:52:30|978.9|978.3|978.6|978|978.9|978.3|978.4|977.8|6270
1625669560000|2021-07-07 14:52:40|978.4|977.9|978.4|977.9|978.4|977.9|978.4|977.9|0
1625669570000|2021-07-07 14:52:50|978.3|978|978.3|978|978.3|978|978.3|978|0
1625669580000|2021-07-07 14:53:00||977.9||977.9||977.9||977.9|0
1625669590000|2021-07-07 14:53:10|978.2|977.7|978.1|977.4|978.2|977.7|978.1|977.4|470
1625669630000|2021-07-07 14:53:50|978|977.1|977.9|977.3|978|977.3|977.9|977|4000
1625669640000|2021-07-07 14:54:00|978||978||978||977.9||0
1625669650000|2021-07-07 14:54:10|978.1|977.4|978.3|977.8|978.3|978|978.1|977.4|556
1625669660000|2021-07-07 14:54:20|978.2|977.7|978.2|977.6|978.2|977.7|978.2|977.6|0
1625669670000|2021-07-07 14:54:30|978.3|977.7|977.8|977.3|978.3|978.1|977.8|977.3|3076
1625669680000|2021-07-07 14:54:40||977.2||977.2||977.2||977.2|0
1625669690000|2021-07-07 14:54:50||977.3||977.3||977.3||977.3|0
1625669700000|2021-07-07 14:55:00|977.7|977.2|977.6|977.1|977.7|977.2|977.6|977.1|1100
1625669710000|2021-07-07 14:55:10|977.8|977.2|978.3|977.6|978.3|977.6|977.8|977.2|1322
1625669760000|2021-07-07 14:56:00|978.2|977.5|977.6|976.7|978.2|977.5|976.9|976.3|8114
1625669770000|2021-07-07 14:56:10|977.3|976.8|977.8|977|977.8|977|977.3|976.8|806
1625669780000|2021-07-07 14:56:20|977.6||977.8||977.8||977.6||0
1625669790000|2021-07-07 14:56:30|977.9|977.1|978.4|977.7|978.5|977.8|977.9|977.1|1264
1625669800000|2021-07-07 14:56:40|978.5|977.8|978.4|977.8|978.5|978|978.4|977.8|0
1625669810000|2021-07-07 14:56:50|978.5|978|979|978.4|979|978.4|978.5|978|463
1625669820000|2021-07-07 14:57:00||978.3||978.2||978.3||978.2|0
1625669840000|2021-07-07 14:57:20|978.9||978.7||978.9||978.7||500
1625669860000|2021-07-07 14:57:40|978.6|978|978.3|977.7|978.6|978|978.3|977.7|416
1625669880000|2021-07-07 14:58:00|978.2|978|978.2|977.7|978.2|978|978.2|977.7|1022
1625669890000|2021-07-07 14:58:10|978.3||978.3||978.3||978.3||0
1625669900000|2021-07-07 14:58:20|978.2|978|978.1|977.4|978.2|978|978.1|977.4|103
1625669910000|2021-07-07 14:58:30||977.7||977.7||977.7||977.7|0
1625669920000|2021-07-07 14:58:40|978||978||978||978||0
1625669930000|2021-07-07 14:58:50|977.9|977.4|977.9|977.3|977.9|977.4|977.9|977.3|614
1625669940000|2021-07-07 14:59:00||977.2||977.1||977.2||977.1|0
1625669960000|2021-07-07 14:59:20|977.8|977.3|977.8|977.3|977.8|977.3|977.8|977.3|0
1625669990000|2021-07-07 14:59:50|977.9||977.8||977.9||977.8||200
1625670000000|2021-07-07 15:00:00|977.7|977.2|977.7|977.3|977.7|977.3|977.7|977.1|0
1625670010000|2021-07-07 15:00:10|977.8|977.4|977.8|977.3|977.8|977.4|977.8|977.3|0
1625670020000|2021-07-07 15:00:20||977.4||977.4||977.4||977.4|0
1625670040000|2021-07-07 15:00:40|977.7|977.3|977.6|977.3|977.7|977.3|977.6|977.3|704
1625670050000|2021-07-07 15:00:50|977.7||977.7||977.7||977.7||0
1625670070000|2021-07-07 15:01:10|977.6||977.6||977.6||977.6||0
1625670110000|2021-07-07 15:01:50|977.7|977.4|977.7|977.3|977.8|977.6|977.7|977.3|208
1625670120000|2021-07-07 15:02:00|977.6||977.6||977.6||977.6||0
1625670130000|2021-07-07 15:02:10|977.7|977.4|978.1|977.6|978.2|977.7|977.7|977.4|1073
1625670140000|2021-07-07 15:02:20|977.9|977.5|977.8|977.4|977.9|977.5|977.8|977.4|250
1625670150000|2021-07-07 15:02:30|977.9|977.6|978.1|977.6|978.1|977.7|977.9|977.6|648
1625670160000|2021-07-07 15:02:40|977.9||977.9||977.9||977.9||0
1625670190000|2021-07-07 15:03:10|978.2|977.8|978.3|978.1|978.7|978.1|978.2|977.8|8
1625670200000|2021-07-07 15:03:20|978.6|978.2|978.8|978.2|979|978.3|978.6|978.2|50
1625670210000|2021-07-07 15:03:30|978.7||978.8||978.8||978.7||0
1625670220000|2021-07-07 15:03:40|978.7|978.3|979.2|978.7|979.3|978.7|978.7|978.3|570
1625670230000|2021-07-07 15:03:50||978.6||978.6||978.6||978.6|0
1625670250000|2021-07-07 15:04:10||978.8||978.8||978.8||978.8|0
1625670260000|2021-07-07 15:04:20|979.4|978.9|979.6|979.2|979.8|979.2|979.4|978.9|268
1625670270000|2021-07-07 15:04:30||979.1||979.1||979.1||979.1|0
1625670290000|2021-07-07 15:04:50|979.8|979.2|979.8|979.3|980|979.3|979.7|979.2|0
1625670300000|2021-07-07 15:05:00|979.7|979.2|979.7|979.2|979.7|979.2|979.7|979.2|0
1625670320000|2021-07-07 15:05:20|979.5|979.1|979.7|979.2|979.7|979.2|979.3|979.1|487
1625670340000|2021-07-07 15:05:40|980|979.3|980|979.6|980|979.6|980|979.3|457
1625670350000|2021-07-07 15:05:50|||||||||20
1625670360000|2021-07-07 15:06:00|980.1|979.7|980.1|980|980.2|980|980.1|979.7|224
1625670370000|2021-07-07 15:06:10||979.9||979.9||979.9||979.9|0
1625670380000|2021-07-07 15:06:20|980|979.8|979.8|979.2|980|979.8|979.7|979.2|3441
1625670390000|2021-07-07 15:06:30||979.3||979.5||979.5||979.3|0
1625670410000|2021-07-07 15:06:50|979.7|979.3|979.5|979.3|979.7|979.3|979.5|979.3|252
1625670420000|2021-07-07 15:07:00|979.4|979.1|979.1|978.7|979.4|979.1|979.1|978.5|785
1625670430000|2021-07-07 15:07:10|979|978.5|978.8|978.3|979|978.5|978.7|978.2|196
1625670450000|2021-07-07 15:07:30|978.7|978.2|978.5|978.3|978.7|978.4|978.5|978|528
1625670460000|2021-07-07 15:07:40|978.7|978.4|979.1|978.7|979.1|978.7|978.7|978.4|316
1625670470000|2021-07-07 15:07:50|979.2|978.8|979.8|979.4|979.8|979.5|979.2|978.8|3189
1625670480000|2021-07-07 15:08:00|980|979.5|980|979.7|980|979.7|979.9|979.5|573
1625670490000|2021-07-07 15:08:10|979.9|979.6|979.9|979.6|979.9|979.6|979.9|979.5|0
1625670510000|2021-07-07 15:08:30|979.8|979.4|979.5|979.4|979.8|979.4|979.5|979.4|3331
1625670520000|2021-07-07 15:08:40|979.6|979.5|980.2|979.8|980.3|980.1|979.6|979.5|1527
1625670530000|2021-07-07 15:08:50|980.3|979.9|980|979.6|980.3|979.9|980|979.6|318
1625670540000|2021-07-07 15:09:00|979.9|979.5|979.9|979.4|979.9|979.6|979.9|979.4|0
1625670550000|2021-07-07 15:09:10|979.8|979.3|979.6|979.2|979.8|979.3|979.4|979|10548
1625670560000|2021-07-07 15:09:20|979.5|979.1|979.5|979.1|979.5|979.1|979.5|979.1|0
1625670570000|2021-07-07 15:09:30|979.4|979|978.8|978.5|979.4|979|978.8|978.4|813
1625670580000|2021-07-07 15:09:40|978.9|978.4|978.8|978.5|978.9|978.5|978.8|978.3|0
1625670590000|2021-07-07 15:09:50|978.9||978.9||978.9||978.9||0
1625670610000|2021-07-07 15:10:10|978.8||978.8||978.9||978.8||0
1625670620000|2021-07-07 15:10:20|978.9|978.6|979.1|978.8|979.2|979|978.9|978.6|3515
1625670630000|2021-07-07 15:10:30|979.2|978.9|979.6|979.4|979.8|979.4|979.2|978.9|2833
1625670640000|2021-07-07 15:10:40|979.7|979.5|979.7|979.3|979.8|979.5|979.5|979.3|573
1625670660000|2021-07-07 15:11:00|979.6|979.2|979.7|979.2|979.7|979.2|979.5|979.1|1000
1625670670000|2021-07-07 15:11:10|979.8|979.3|979.9|979.5|980|979.7|979.8|979.3|935
1625670690000|2021-07-07 15:11:30||979.8||979.5||979.8||979.5|61
1625670700000|2021-07-07 15:11:40|980|979.6|980|979.6|980|979.6|980|979.6|0
1625670710000|2021-07-07 15:11:50|979.9|979.5|980|979.6|980|979.6|979.9|979.5|0
1625670720000|2021-07-07 15:12:00|980.1|980|980.3|980|980.3|980.2|980.1|980|1901
1625670730000|2021-07-07 15:12:10|980.2|979.8|980.2|979.8|980.2|979.8|980.1|979.8|2407
1625670740000|2021-07-07 15:12:20|980.1|979.9|980.1|979.6|980.1|979.9|980.1|979.6|0
1625670750000|2021-07-07 15:12:30|980.2|979.8|980.2|980|980.2|980|980.2|979.8|0
1625670760000|2021-07-07 15:12:40|980.3|980.1|980.4|980.2|980.4|980.2|980.3|980|1033
1625670770000|2021-07-07 15:12:50||980.1||980.1||980.1||980|570
1625670780000|2021-07-07 15:13:00|980.5|980.2|980.5|980.1|980.6|980.4|980.4|980.1|1016
1625670800000|2021-07-07 15:13:20|980.4|979.9|980.2|979.8|980.4|979.9|980.2|979.8|290
1625670810000|2021-07-07 15:13:30|980.1|979.7|979.7|979.3|980.1|979.7|979.7|979.3|679
1625670820000|2021-07-07 15:13:40||979.2||979.2||979.2||979.2|0
1625670830000|2021-07-07 15:13:50|980|979.4|980.1|979.6|980.1|979.6|979.7|979.4|4431
1625670840000|2021-07-07 15:14:00|979.9|979.5|979.7|979.4|979.9|979.5|979.7|979.4|15
1625670850000|2021-07-07 15:14:10|979.6|979.3|979.6|979.2|979.6|979.3|979.6|979.2|0
1625670860000|2021-07-07 15:14:20|979.5|979.1|979.6|979.2|979.6|979.3|979.4|978.9|2755
1625670870000|2021-07-07 15:14:30|979.7|979.3|979.8|979.5|980|979.5|979.7|979.3|100
1625670890000|2021-07-07 15:14:50||979.6||979.5||979.6||979.5|0
1625670900000|2021-07-07 15:15:00|979.9|979.6|980.2|979.8|980.2|979.8|979.9|979.5|247
1625670910000|2021-07-07 15:15:10|980|979.9|980.5|980.1|980.5|980.1|980|979.9|567
1625670920000|2021-07-07 15:15:20|980.6|980.2|981|980.6|981.2|980.7|980.6|980.2|1279
1625670930000|2021-07-07 15:15:30|980.9|980.5|980.5|980.3|981.1|980.7|980.5|980.3|2261
1625670950000|2021-07-07 15:15:50|980.4|980.1|979.9|979.4|980.4|980.1|979.9|979.4|3755
1625670960000|2021-07-07 15:16:00|979.8|979.7|979.6|979.4|979.8|979.7|979.6|979.4|1000
1625670970000|2021-07-07 15:16:10|979.5|979.2|979.3|978.9|979.5|979.2|979.3|978.8|0
1625670980000|2021-07-07 15:16:20|979.2|978.8|979.3|978.9|979.3|978.9|979.2|978.8|0
1625670990000|2021-07-07 15:16:30|979.2|978.8|979.3|979|979.3|979|979.2|978.8|567
1625671000000|2021-07-07 15:16:40|979.4|979.1|979.4|979.2|979.4|979.3|979.3|979.1|8
1625671010000|2021-07-07 15:16:50|979.5|979.1|979.7|979.2|979.7|979.3|979.5|979.1|790
1625671020000|2021-07-07 15:17:00||979.3||979.3||979.3||979.3|0
1625671030000|2021-07-07 15:17:10|979.8|979.4|980.7|980.3|980.7|980.3|979.8|979.4|2873
1625671040000|2021-07-07 15:17:20|980.6|980.4|980.3|980|980.6|980.4|980.3|979.9|318
1625671050000|2021-07-07 15:17:30|980.5||980.5||980.5||980.5||0
1625671060000|2021-07-07 15:17:40|980.6|980.1|980.5|980.1|980.7|980.1|980.5|980.1|0
1625671070000|2021-07-07 15:17:50|980.7|980.2|980.9|980.5|980.9|980.5|980.7|980.2|21
1625671080000|2021-07-07 15:18:00|981|980.6|981.1|980.6|981.1|980.6|981|980.6|0
1625671100000|2021-07-07 15:18:20|981|980.5|980.9|980.4|981|980.5|980.7|980.4|90
1625671140000|2021-07-07 15:19:00|980.8|980.3|980.4|979.9|980.8|980.4|980.4|979.8|732
1625671170000|2021-07-07 15:19:30|980.3|980|980.3|979.9|980.4|980|980|979.9|1156
1625671180000|2021-07-07 15:19:40|980.2|980|980.4|979.9|980.4|980|980.2|979.9|250
1625671190000|2021-07-07 15:19:50|980.3|980|980.2|979.9|980.3|980|980.2|979.9|110
1625671200000|2021-07-07 15:20:00|980.3|980|980.1|979.8|980.4|980.2|980|979.8|1292
1625671220000|2021-07-07 15:20:20|980|979.6|979.9|979.5|980.2|979.8|979.8|979.4|2881
1625671230000|2021-07-07 15:20:30|980.2|979.6|980|979.5|980.2|980|980|979.5|3172
1625671250000|2021-07-07 15:20:50|980.1|979.6|980|979.6|980.2|979.8|980|979.6|1586
1625671260000|2021-07-07 15:21:00|980.1|979.7|979.8|979.6|980.2|979.7|979.8|979.4|1142
1625671270000|2021-07-07 15:21:10|||||||||465
1625671300000|2021-07-07 15:21:40|979.7|979.4|979.8|979.5|979.8|979.5|979.6|979.2|1156
1625671310000|2021-07-07 15:21:50|979.7|979.3|979.4|979|979.8|979.3|979.4|979|347
1625671320000|2021-07-07 15:22:00|979.5|979.1|979.6|979.3|979.7|979.4|979.5|979.1|1521
1625671330000|2021-07-07 15:22:10|979.7|979.2|979.5|979.2|979.9|979.5|979.5|979.2|1829
1625671340000|2021-07-07 15:22:20|979.6|979.3|980.2|979.9|980.3|979.9|979.6|979.3|1370
1625671350000|2021-07-07 15:22:30|980.3|980|980.2|979.9|980.3|980|980.1|979.9|891
1625671360000|2021-07-07 15:22:40|980.1|979.7|980.2|979.8|980.2|979.8|980|979.7|19
1625671370000|2021-07-07 15:22:50|980.1|980|980.1|979.8|980.2|980|980.1|979.6|1570
1625671380000|2021-07-07 15:23:00|980|979.7|979.8|979.6|980|979.7|979.8|979.6|220
1625671390000|2021-07-07 15:23:10|979.7|979.4|979.7|979.4|979.7|979.4|979.7|979.4|383
1625671400000|2021-07-07 15:23:20|979.6||979.6||979.6||979.6||0
1625671410000|2021-07-07 15:23:30|979.7|979.5|980|979.8|980.2|979.8|979.7|979.5|1045
1625671420000|2021-07-07 15:23:40|979.9|979.6|979.6|979.2|980|979.6|979.6|979.2|1047
1625671430000|2021-07-07 15:23:50|979.5|979.1|979.5|979.3|979.9|979.6|979.2|979|7976
1625671440000|2021-07-07 15:24:00|979.7|979.4|979.5|979.1|979.7|979.4|979.4|979.1|458
1625671450000|2021-07-07 15:24:10|979.6|979.2|979.6|979.4|979.6|979.4|979.6|979.2|571
1625671460000|2021-07-07 15:24:20|979.9|979.5|979.9|979.5|980|979.7|979.6|979.4|1447
1625671480000|2021-07-07 15:24:40|980|979.6|980|979.6|980|979.8|979.9|979.6|605
1625671500000|2021-07-07 15:25:00|980.1|979.7|980.3|980|980.6|980.3|980.1|979.7|3319
1625671510000|2021-07-07 15:25:10|980.4|979.9|980|979.8|980.4|979.9|980|979.8|563
1625671520000|2021-07-07 15:25:20|980.1|979.6|980.1|979.7|980.2|979.8|979.8|979.6|1558
1625671530000|2021-07-07 15:25:30|980.2|979.8|980.4|980.1|980.4|980.1|980.2|979.8|675
1625671540000|2021-07-07 15:25:40|980.5|980.2|980.5|980.2|980.6|980.2|980.5|980.1|250
1625671550000|2021-07-07 15:25:50|980.4|980.1|979.9|979.6|980.4|980.1|979.9|979.5|3366
1625671560000|2021-07-07 15:26:00|979.8|979.5|979.7|979.4|979.9|979.5|979.7|979.4|1265
1625671570000|2021-07-07 15:26:10|979.6|979.3|979.4|979.2|979.6|979.3|979.4|979.1|0
1625671580000|2021-07-07 15:26:20|979.5|979.3|979.7|979.3|979.8|979.4|979.5|979.2|2152
1625671590000|2021-07-07 15:26:30|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|0
1625671600000|2021-07-07 15:26:40|979.5|979.1|979.6|979.4|979.6|979.4|979.4|979.1|1376
1625671610000|2021-07-07 15:26:50|979.8|979.5|979.6|979.3|979.8|979.5|979.6|979.3|1214
1625671620000|2021-07-07 15:27:00|979.5|979.2|979.5|979.2|979.5|979.2|979.4|979.2|150
1625671630000|2021-07-07 15:27:10|979.4||979.4||979.5||979.4||1
1625671640000|2021-07-07 15:27:20|979.3|979.1|979.3|979.1|979.3|979.2|979.2|979.1|2620
1625671650000|2021-07-07 15:27:30|979.5|979.2|979.6|979.3|980|979.5|979.5|979.2|2359
1625671660000|2021-07-07 15:27:40|||||||||1
1625671680000|2021-07-07 15:28:00||979.4||979.5||979.5||979.4|59
1625671690000|2021-07-07 15:28:10||979.4||979.5||979.5||979.4|0
1625671700000|2021-07-07 15:28:20|979.7|979.4|979.9|979.5|980.2|979.7|979.6|979.4|1200
1625671710000|2021-07-07 15:28:30|979.8||979.8||979.8||979.8||0
1625671720000|2021-07-07 15:28:40||979.6||979.6||979.6||979.6|0
1625671730000|2021-07-07 15:28:50|980.1|980|980.4|980|980.4|980|980.1|979.8|11528
1625671740000|2021-07-07 15:29:00|980.3|980.1|980.2|979.9|980.3|980.1|980.1|979.8|2777
1625671750000|2021-07-07 15:29:10|980.4|980|980.6|980.1|980.6|980.1|980.4|980|1634
1625671760000|2021-07-07 15:29:20|980.7|980.2|980.9|980.4|981.1|980.6|980.7|980.2|1737
1625671770000|2021-07-07 15:29:30|980.8|980.5|980.5|980|980.8|980.5|980.5|980|2487
1625671780000|2021-07-07 15:29:40|980.4|980.1|980.4|980.1|980.4|980.2|980.3|980.1|270
1625671790000|2021-07-07 15:29:50|980.3|980|980.2|979.7|980.3|980|980.2|979.7|557
1625727600000|2021-07-08 07:00:00|984.6|982.1|984.6|982.1|984.6|982.1|984.6|982.1|39
1625727610000|2021-07-08 07:00:10||982||982.1||982.1||982|0
1625727620000|2021-07-08 07:00:20||982.2||982.2||982.2||982.2|0
1625727630000|2021-07-08 07:00:30|||||||||6
1625727650000|2021-07-08 07:00:50|984.5|982.1|984.2|982|984.5|982.1|984.2|982|0
1625727660000|2021-07-08 07:01:00|984.1|981.8|982.6|980.5|984.1|981.8|982.5|980.4|2683
1625727670000|2021-07-08 07:01:10|982.5|980.4|982.2|980|982.5|980.4|982.2|980|1974
1625727680000|2021-07-08 07:01:20|982|979.8|981.3|979.3|982|980|980.6|976.3|6816
1625727690000|2021-07-08 07:01:30|981.2|978.8|980.4|978.5|981.5|981.2|979.8|976.4|3436
1625727700000|2021-07-08 07:01:40|980.3|978.6|980.3|978|980.3|978.7|980.3|978|0
1625727710000|2021-07-08 07:01:50||977.5||977.5||977.5||977.5|0
1625727720000|2021-07-08 07:02:00|980.2|977.4|978.1|975.4|980.2|977.4|978.1|975.1|2571
1625727730000|2021-07-08 07:02:10|978.2|975.3|978.7|975.8|978.7|978.1|978.1|975.3|3254
1625727740000|2021-07-08 07:02:20|978.6|975.7|977.9|975.3|978.6|975.7|977.9|975.2|250
1625727750000|2021-07-08 07:02:30|978|975.4|977.6|975.3|978|975.9|977.6|975.2|442
1625727760000|2021-07-08 07:02:40|977.7|977.6|977.6|975.5|978|977.6|977.6|975.4|3280
1625727780000|2021-07-08 07:03:00|977.5|975.4|977.3|975.1|977.5|975.4|977.3|975.1|250
1625727790000|2021-07-08 07:03:10|977.4|975.2|977.4|975.2|977.4|975.2|977.4|975.2|0
1625727800000|2021-07-08 07:03:20|977.3|975.1|977.3|975.1|977.3|975.1|977.3|975.1|0
1625727830000|2021-07-08 07:03:50||975.2||975.2||975.2||975.2|0
1625727870000|2021-07-08 07:04:30|977.9|975.3|977.8|975.2|978.6|976.3|977.8|975.2|510
1625727880000|2021-07-08 07:04:40|978.6|975.3|978.3|976.3|978.6|976.3|978.3|975.3|150
1625727890000|2021-07-08 07:04:50|978.7|977|978.8|977|979.6|977.7|978.7|977|250
1625727900000|2021-07-08 07:05:00|978.7|978|978.4|975.8|978.7|978|978.4|975.8|8451
1625727920000|2021-07-08 07:05:20|978.3|975.7|977.5|975.1|978.3|975.7|975.8|975.1|521
1625727930000|2021-07-08 07:05:30||975.2||975.2||975.2||975.2|200
1625727940000|2021-07-08 07:05:40|977.6|975.3|978.4|975.8|978.5|975.8|977.6|975.3|59
1625727960000|2021-07-08 07:06:00|978.5|975.9|981.1|978.8|981.2|978.8|978.5|975.9|1463
1625728020000|2021-07-08 07:07:00|981|979.2|980.9|979.2|981|979.2|980.9|979.2|0
1625728040000|2021-07-08 07:07:20|||||||||1
1625728050000|2021-07-08 07:07:30|981|979.3|984.3|982.6|984.4|982.6|981|979.3|2300
1625728060000|2021-07-08 07:07:40||982.7||982.7||982.7||982.7|0
1625728070000|2021-07-08 07:07:50|985|982.8|985.1|983.5|985.6|983.5|985|982.8|0
1625728080000|2021-07-08 07:08:00|985|983.6|984.9|983.3|985|983.6|984.9|983.3|1412
1625728090000|2021-07-08 07:08:10||983.2||983.5||983.5||983.2|150
1625728110000|2021-07-08 07:08:30|984.8|983.6|984.8|983.6|984.8|983.6|984.7|983.6|0
1625728120000|2021-07-08 07:08:40|983.5|983.3|986|985|986|985|983.5|983|5500
1625728130000|2021-07-08 07:08:50|986.9|985.1|987.7|985.8|987.8|985.8|986.8|985.1|3000
1625728140000|2021-07-08 07:09:00|987.8|985.9|987.3|985.4|987.8|986.1|986|985.1|180
1625728150000|2021-07-08 07:09:10|987.2|985.1|986|985|987.2|985.1|986|984.9|0
1625728160000|2021-07-08 07:09:20|986.8|984.9|987.4|985.2|987.4|985.2|986.8|984.9|993
1625728170000|2021-07-08 07:09:30|987.5|985.3|987.8|985.8|987.8|985.8|987.5|985.3|134
1625728180000|2021-07-08 07:09:40||985.9||986||986||985.9|0
1625728190000|2021-07-08 07:09:50|988.1|987|987.8|987|989.1|987.3|987.8|987|1234
1625728200000|2021-07-08 07:10:00|987.7|987.1|987.7|986.8|987.7|987.1|987.7|986.1|719
1625728210000|2021-07-08 07:10:10|988.7|986.4|989.7|987.4|989.8|987.4|988.7|986.3|20
1625728220000|2021-07-08 07:10:20|989.6||989.3||989.6||989.3||0
1625728230000|2021-07-08 07:10:30|989.4||989.8||989.8||989.4||0
1625728250000|2021-07-08 07:10:50|989.9|989|991.9|989.9|992|989.9|989.9|989|535
1625728260000|2021-07-08 07:11:00|991.8|989.8|990.3|988.9|991.8|989.8|989.3|988.8|2987
1625728280000|2021-07-08 07:11:20|990.5|989|992|990.3|992|990.3|990.5|989|478
1625728300000|2021-07-08 07:11:40|992.2|990.4|993.7|991.9|993.9|991.9|992.2|990.4|1310
1625728310000|2021-07-08 07:11:50|993.6|991.6|992.7|991.2|993.6|991.6|992.6|991.1|942
1625728320000|2021-07-08 07:12:00|992.8|991.3|993.4|992|993.6|992.2|992.8|991.3|0
1625728330000|2021-07-08 07:12:10|993.5|992.1|993.9|992.3|993.9|992.3|993.5|992.1|0
1625728340000|2021-07-08 07:12:20|994|992.4|994|992.7|994.6|992.7|994|992.4|1237
1625728350000|2021-07-08 07:12:30|992.7|992.6|994.3|992.7|994.5|992.7|992.7|992.4|5141
1625728360000|2021-07-08 07:12:40|994.4||994.5||994.5||994.4||0
1625728370000|2021-07-08 07:12:50|994.4||994.2||994.4||994.2||0
1625728380000|2021-07-08 07:13:00|994||993.9||994||993.9||0
1625728410000|2021-07-08 07:13:30|993.8|992.4|993.1|991.6|993.8|992.4|993.1|991.6|523
1625728420000|2021-07-08 07:13:40||991.5||991.3||991.5||991.3|0
1625728460000|2021-07-08 07:14:20|993|991.1|992.9|991.1|993|991.1|992.9|991.1|611
1625728470000|2021-07-08 07:14:30|993.1|991.2|993.7|992.3|993.8|992.3|993.1|991.2|1
1625728480000|2021-07-08 07:14:40|993.6|992.1|993.5|991.9|993.6|992.2|993.5|991.9|0
1625728490000|2021-07-08 07:14:50||991.8||991.7||991.8||991.7|0
1625728500000|2021-07-08 07:15:00|993.4|991.6|992.5|990.8|993.4|991.6|992.5|990.8|61
1625728510000|2021-07-08 07:15:10|992.4|990.7|991.9|990.2|992.4|990.7|990.2|989.9|4336
1625728530000|2021-07-08 07:15:30|990|989.9|991.5|990|991.9|990|990|989.8|1784
1625728540000|2021-07-08 07:15:40||989.8||989.8||989.8||989.7|0
1625728570000|2021-07-08 07:16:10||989.7||989.7||989.7||989.7|0
1625728600000|2021-07-08 07:16:40||989.8||989.8||989.8||989.8|0
1625728610000|2021-07-08 07:16:50|991.4|989.7|991.1|989.5|991.4|989.7|991.1|989.5|500
1625728620000|2021-07-08 07:17:00|991|989.4|988.9|987.4|991|989.4|988.9|987.4|780
1625728630000|2021-07-08 07:17:10|988.8|987.3|988.8|987|988.9|987.3|988.7|986.8|0
1625728640000|2021-07-08 07:17:20|988.7||988.7||988.7||988.7||0
1625728670000|2021-07-08 07:17:50|988.8|987.1|989.1|987.2|989.2|987.2|988.8|987.1|100
1625728680000|2021-07-08 07:18:00|989|987|988.5|986.4|989|987|988.5|986.3|20
1625728690000|2021-07-08 07:18:10|988.4|985.9|987.5|985.7|988.4|986|987.5|985.7|800
1625728710000|2021-07-08 07:18:30||985.8||985.8||985.8||985.8|0
1625728720000|2021-07-08 07:18:40|987.1||987.1||987.1||987.1||0
1625728730000|2021-07-08 07:18:50|987|985.7|987.1|985.8|987.4|987.1|987|985.6|4750
1625728740000|2021-07-08 07:19:00|987|985.7|987.1|985.7|987.3|985.7|987|985.7|150
1625728760000|2021-07-08 07:19:20|987.3|985.8|987.5|985.8|987.7|985.8|987.3|985.8|0
1625728780000|2021-07-08 07:19:40||985.7||985.7||985.7||985.6|0
1625728790000|2021-07-08 07:19:50|987.4|985.6|986.8|985.4|987.4|985.6|986.8|985.3|0
1625728800000|2021-07-08 07:20:00|986.7|985.1|986.2|985|986.7|985.1|986.2|984.9|3293
1625728810000|2021-07-08 07:20:10|986.1|984.9|985.8|984.3|986.1|984.9|985.8|984.2|2005
1625728820000|2021-07-08 07:20:20|985.7|984.1|985.4|983.8|985.7|984.1|985.4|983.8|0
1625728830000|2021-07-08 07:20:30|985.3|983.7|984|982.6|985.3|983.7|984|982.3|0
1625728840000|2021-07-08 07:20:40|983.9|982.2|982.8|981.3|983.9|982.3|982.8|981.2|0
1625728850000|2021-07-08 07:20:50|982.7||982.7||982.7||982.7||0
1625728870000|2021-07-08 07:21:10|982.6||982.5||982.6||982.5||0
1625728890000|2021-07-08 07:21:30|982.4|980.7|982.5|981|982.5|981|982.1|980.6|350
1625728900000|2021-07-08 07:21:40|982.6|981.1|982.6|981.2|982.8|981.2|982.6|981.1|300
1625728910000|2021-07-08 07:21:50|982.5|980.9|982|980.5|982.5|980.9|982|980.2|350
1625728920000|2021-07-08 07:22:00|981.9|980.3|981.6|980.1|981.9|980.3|981.6|980|202
1625728930000|2021-07-08 07:22:10|981.5|980|981.3|980|981.5|980|981.3|980|0
1625728940000|2021-07-08 07:22:20|981.4|980.1|982.1|980.6|982.1|980.7|981.3|980.1|1604
1625728950000|2021-07-08 07:22:30|982.2|980.7|982.5|980.8|982.6|980.8|982.2|980.7|442
1625728960000|2021-07-08 07:22:40|982.4||982.1||982.4||982.1||0
1625728970000|2021-07-08 07:22:50|982.2||982.3||982.3||982.2||79
1625728980000|2021-07-08 07:23:00|982.5|982.1|983.8|982.6|983.9|982.6|982.5|982.1|528
1625729010000|2021-07-08 07:23:30|983.9|982.7|984.8|983|984.8|983|983.9|982.7|300
1625729030000|2021-07-08 07:23:50|984.7||984.7||984.7||984.7||0
1625729050000|2021-07-08 07:24:10|984.8|983.1|986.7|984.3|986.7|984.3|984.8|983.1|5565
1625729060000|2021-07-08 07:24:20|986.9|984.4|987.4|986|987.5|986|986.9|984.4|100
1625729070000|2021-07-08 07:24:30|987.5||987.6||987.6||987.5||0
1625729080000|2021-07-08 07:24:40|987.7|986.1|987.8|986.4|987.8|986.4|987.7|986.1|0
1625729090000|2021-07-08 07:24:50|987.7||987.7||987.7||987.7||0
1625729100000|2021-07-08 07:25:00|987.6|986.3|986.2|985|987.6|986.3|986.2|985|1450
1625729110000|2021-07-08 07:25:10||985.1||985.1||985.1||985.1|0
1625729130000|2021-07-08 07:25:30|986.1|985|985.9|984.3|986.1|985|985.9|984.3|0
1625729150000|2021-07-08 07:25:50|985.8|983.9|984.5|983.1|985.8|983.9|984.5|983|2058
1625729170000|2021-07-08 07:26:10|984.4|983|986|984.3|986|984.3|984.4|983|994
1625729180000|2021-07-08 07:26:20|985.9||985.9||985.9||985.9||0
1625729190000|2021-07-08 07:26:30|985.8|984.1|985.1|984|985.8|985|985.1|984|600
1625729200000|2021-07-08 07:26:40|985.3|984.1|985.8|984.1|985.9|984.1|985.3|984.1|100
1625729210000|2021-07-08 07:26:50|985.7|984|985.1|984.1|985.7|984.1|985.1|984|823
1625729220000|2021-07-08 07:27:00|984.1|984|985|984.1|985.4|984.2|984.1|983.8|7563
1625729230000|2021-07-08 07:27:10|984.9|983.8|985.3|983.9|985.3|983.9|984.7|983.8|681
1625729240000|2021-07-08 07:27:20|985.2|983.8|984.8|983.8|985.2|983.8|984.8|983.8|100
1625729250000|2021-07-08 07:27:30|984.7|983.6|984.5|983.6|984.7|983.6|984.5|983.6|164
1625729260000|2021-07-08 07:27:40|984.6|983.5|984.6|983.5|984.7|983.5|984.6|983.5|0
1625729270000|2021-07-08 07:27:50|984.5|983.4|984.4|983.4|984.5|983.4|984.4|983.4|100
1625729280000|2021-07-08 07:28:00|984.3|983.3|984|982.9|984.3|983.3|984|982.9|0
1625729290000|2021-07-08 07:28:10|983.9|982.8|983.8|982.9|984.2|982.9|983.8|982.8|201
1625729300000|2021-07-08 07:28:20|984|983|984.9|983.5|984.9|983.5|984|983|207
1625729310000|2021-07-08 07:28:30|985|983.6|984.8|983.8|985.3|983.9|984.8|983.6|200
1625729330000|2021-07-08 07:28:50|984.7|983.7|984.3|983.2|984.8|983.7|984.3|983.2|100
1625729340000|2021-07-08 07:29:00|984.4|983.1|984.5|983.2|984.5|983.2|984.4|983.1|0
1625729350000|2021-07-08 07:29:10|984.6|983.3|984.5|983.3|984.8|983.4|984.5|983.3|401
1625729370000|2021-07-08 07:29:30|984.4|983.2|984.3|983.3|984.6|983.3|984.3|983.2|450
1625729390000|2021-07-08 07:29:50|984.2|983.2|983.8|982.8|984.2|983.2|983.8|982.8|0
1625729400000|2021-07-08 07:30:00|983.7|982.7|983.7|982.7|983.7|982.7|983.7|982.7|0
1625729410000|2021-07-08 07:30:10|983.6|982.6|982.5|981.5|983.6|982.8|982.5|981.2|6827
1625729420000|2021-07-08 07:30:20|982.6|981.6|984.2|982.9|984.3|982.9|982.5|981.6|6714
1625729440000|2021-07-08 07:30:40|984.1|982.8|984|982.7|984.1|982.8|984|982.7|564
1625729450000|2021-07-08 07:30:50||982.6||982.5||982.6||982.5|0
1625729460000|2021-07-08 07:31:00||982.6||982.6||982.6||982.6|0
1625729470000|2021-07-08 07:31:10|983.9|982.5|982.6|981.8|983.9|982.5|982.6|981.7|714
1625729480000|2021-07-08 07:31:20|982.7|981.9|983.5|982.2|983.6|982.2|982.7|981.9|3848
1625729500000|2021-07-08 07:31:40|983|982.1|982.9|982|983|982.1|982.9|982|0
1625729520000|2021-07-08 07:32:00|982.8|981.9|982.7|981.3|982.8|981.9|982.7|981.3|100
1625729530000|2021-07-08 07:32:10|982.6|981.2|982.3|981.1|982.6|981.2|982.3|981.1|600
1625729540000|2021-07-08 07:32:20|982.2|981|981.1|980.1|982.2|981|981.1|980.1|862
1625729560000|2021-07-08 07:32:40|981|980|980.9|980|981|980|980.9|980|474
1625729570000|2021-07-08 07:32:50|980.8|979.5|980.7|979.3|980.8|979.5|979.7|978.3|1485
1625729580000|2021-07-08 07:33:00|980.8|979.4|981.1|979.7|981.2|979.7|980.8|979.4|596
1625729600000|2021-07-08 07:33:20||979.6||979.6||979.6||979.5|0
1625729630000|2021-07-08 07:33:50|981.2|979.7|982|980.6|982.3|981.1|981.1|979.7|3825
1625729650000|2021-07-08 07:34:10|982.1|980.7|983.2|982|983.3|982|982.1|980.7|2130
1625729660000|2021-07-08 07:34:20|983.4|982.1|984.2|982.9|984.3|982.9|983.4|982.1|332
1625729700000|2021-07-08 07:35:00||982.8||982.8||982.8||982.7|0
1625729710000|2021-07-08 07:35:10|984.1|982.7|982.5|981.4|984.1|982.7|982.5|981.4|1413
1625729720000|2021-07-08 07:35:20|982.4|981.3|981.5|980.7|982.4|981.3|981.5|980.7|0
1625729730000|2021-07-08 07:35:30|981.6||981.6||981.6||981.6||0
1625729740000|2021-07-08 07:35:40|981.7|980.8|983|981.8|983.1|981.8|981.7|980.8|7693
1625729750000|2021-07-08 07:35:50|982.8|981.7|982.8|981.7|982.8|981.7|982.7|981.7|0
1625729760000|2021-07-08 07:36:00|982.7|981.5|982.7|981.4|982.7|981.5|982.7|981.3|0
1625729780000|2021-07-08 07:36:20|982.8|981.5|983.4|982.2|983.6|982.2|982.8|981.5|1253
1625729790000|2021-07-08 07:36:30|983.3|982.1|983.3|981.8|983.3|982.1|983.3|981.8|0
1625729800000|2021-07-08 07:36:40|983.1|981.7|982.6|981.1|983.1|981.7|982.6|981.1|926
1625729810000|2021-07-08 07:36:50|982.5|981|982.2|980.8|982.5|981|982.2|980.8|0
1625729820000|2021-07-08 07:37:00|982.1|980.9|982|980.7|982.1|980.9|982|980.7|84
1625729840000|2021-07-08 07:37:20|981.9|980.6|981.6|980.5|981.9|980.6|981.6|980.4|271
1625729850000|2021-07-08 07:37:30|981.7|980.6|981.7|980.6|981.7|981|981.7|980.6|1000
1625729860000|2021-07-08 07:37:40|981.6|980.4|981.4|980.1|981.6|980.4|981.4|980.1|648
1625729870000|2021-07-08 07:37:50|981.6|980.2|981.7|980.4|981.7|980.4|981.6|980.2|0
1625729880000|2021-07-08 07:38:00|981.6|980.5|981.7|980.8|981.7|980.8|981.6|980.5|492
1625729890000|2021-07-08 07:38:10|||||||||100
1625729910000|2021-07-08 07:38:30|981.6|980.7|981.7|980.5|981.7|980.7|981.3|980.2|0
1625729920000|2021-07-08 07:38:40|981.6|980.4|981.2|980.1|981.6|980.4|981.2|980.1|0
1625729940000|2021-07-08 07:39:00|981.3|980.2|982.3|981.1|982.5|981.3|981.2|980.2|2631
1625729960000|2021-07-08 07:39:20|982.9|981.2|982.9|981.6|983|981.7|982.9|981.2|4000
1625729980000|2021-07-08 07:39:40|982.8|981.7|982.7|981.4|982.8|981.7|982.7|981.4|350
1625729990000|2021-07-08 07:39:50||981.5||981.5||981.5||981.5|0
1625730010000|2021-07-08 07:40:10|982.6|981.4|980.7|979.5|982.6|981.4|980.7|979.5|8992
1625730020000|2021-07-08 07:40:20|980.6|979.6|978|977|980.6|979.6|978|976.9|2460
1625730030000|2021-07-08 07:40:30|977.9|976.7|977.3|976.2|978|976.8|977.3|976.1|2948
1625730040000|2021-07-08 07:40:40|977.4|976.3|977.3|976.4|977.4|976.4|977.3|976.3|250
1625730050000|2021-07-08 07:40:50|977.1|977|977.1|976.3|977.1|977|977.1|976.2|50
1625730060000|2021-07-08 07:41:00|977.2|975.9|977.4|976.4|977.6|976.4|977.2|975.9|555
1625730080000|2021-07-08 07:41:20|977.5|976.2|977.3|976.1|977.6|976.2|977.3|976|75
1625730090000|2021-07-08 07:41:30|977.7|976.2|977.4|975.8|977.7|976.3|977.4|975.8|2538
1625730100000|2021-07-08 07:41:40||975.9||975.9||975.9||975.9|0
1625730130000|2021-07-08 07:42:10|977.3||977.3||977.3||977.3||0
1625730170000|2021-07-08 07:42:50|976.1|975.7|977.4|976.1|977.5|976.1|976.1|975.7|52
1625730180000|2021-07-08 07:43:00|977.5||977.5||977.5||977.5||0
1625730190000|2021-07-08 07:43:10|977.7||977.8||977.8||977.7||0
1625730200000|2021-07-08 07:43:20|977.7||977.7||977.7||977.7||0
1625730210000|2021-07-08 07:43:30|977.8|976.2|977.9|976.7|978.1|976.7|977.8|976.2|0
1625730220000|2021-07-08 07:43:40|978.1||978.1||978.1||978.1||0
1625730240000|2021-07-08 07:44:00|978|976.6|977.9|976.4|978|976.6|977.9|976.4|0
1625730250000|2021-07-08 07:44:10||976.5||976.5||976.5||976.5|0
1625730270000|2021-07-08 07:44:30|977.8|976.4|977.3|976|977.8|976.5|977.3|976|913
1625730280000|2021-07-08 07:44:40||976.1||976.1||976.1||976.1|0
1625730290000|2021-07-08 07:44:50|977.5|976.2|977.9|976.9|977.9|976.9|977.5|976.2|0
1625730300000|2021-07-08 07:45:00|977.8|976.7|976.6|975.3|977.8|976.7|976.6|975.3|4193
1625730310000|2021-07-08 07:45:10|976.4||976.3||976.4||976.3||0
1625730320000|2021-07-08 07:45:20|976.2||976.1||976.2||976.1||0
1625730330000|2021-07-08 07:45:30|976.3|975.4|976.5|975.4|976.7|975.4|976.3|975.4|765
1625730350000|2021-07-08 07:45:50|976.4|975.3|976.1|975.3|976.4|975.3|976.1|975.3|0
1625730360000|2021-07-08 07:46:00|976|975.1|975.2|974.1|976|975.2|974.6|974|27862
1625730370000|2021-07-08 07:46:10|975.1||975||975.1||975||0
1625730380000|2021-07-08 07:46:20|974.9|974|973.7|972.5|974.9|974|973.6|972.3|2600
1625730390000|2021-07-08 07:46:30|973.8|972.6|974.7|973.8|974.8|973.8|973.7|972.6|6148
1625730400000|2021-07-08 07:46:40|974.6|973.6|974.6|973.6|974.6|973.6|974.6|973.6|0
1625730410000|2021-07-08 07:46:50||973.4||973.4||973.5||973.4|100
1625730420000|2021-07-08 07:47:00||973.5||973.5||973.5||973.5|0
1625730430000|2021-07-08 07:47:10|974.7|973.6|974.7|973.7|974.9|973.7|974.7|973.6|0
1625730440000|2021-07-08 07:47:20|974.9|973.8|975.4|974.1|975.4|974.1|974.9|973.8|52
1625730450000|2021-07-08 07:47:30|975.3||975.2||975.3||975.2||0
1625730460000|2021-07-08 07:47:40|975||975||975||975||0
1625730480000|2021-07-08 07:48:00|975.2|974.2|975.6|974.5|975.9|975.5|975.2|974.2|4245
1625730490000|2021-07-08 07:48:10||974.6||974.6||974.6||974.6|0
1625730500000|2021-07-08 07:48:20|975.7|974.7|976.7|975.6|976.7|975.6|975.7|974.7|1198
1625730530000|2021-07-08 07:48:50|976.6|975.5|976.4|975.4|976.6|975.7|976.4|975.4|2025
1625730540000|2021-07-08 07:49:00|976.3|975.3|976.9|975.8|977.2|975.8|976.2|975.3|859
1625730550000|2021-07-08 07:49:10|977|975.9|978|976.9|978|976.9|977|975.9|1267
1625730560000|2021-07-08 07:49:20|978.1|977|978.6|977.5|978.6|977.5|978.1|977|0
1625730570000|2021-07-08 07:49:30|978.5|977.4|978.3|977.2|978.5|977.4|978.3|977.2|0
1625730580000|2021-07-08 07:49:40|978.2|977.1|977.7|976.9|978.2|977.1|977.7|976.9|0
1625730590000|2021-07-08 07:49:50|977.6|976.7|977.3|976.3|977.6|976.7|977.3|976.2|1151
1625730600000|2021-07-08 07:50:00||976.2||976.2||976.2||976.2|0
1625730610000|2021-07-08 07:50:10|977.2|976.1|976.7|975.8|977.2|976.1|976.7|975.7|968
1625730620000|2021-07-08 07:50:20|976.6|976|976.6|976|976.6|976|976.6|976|750
1625730640000|2021-07-08 07:50:40|976.7|976.1|977.2|976.1|977.2|976.1|976.7|976.1|0
1625730650000|2021-07-08 07:50:50|977.1|976|976.9|976|977.1|976|976.9|976|22
1625730660000|2021-07-08 07:51:00|976.8|976.1|976.6|976|976.8|976.1|976.2|976|1430
1625730670000|2021-07-08 07:51:10|976.8|976.1|976.7|976|977|976.4|976.5|976|5681
1625730680000|2021-07-08 07:51:20|976.8|976.1|977.1|976.1|977.1|976.1|976.8|976.1|0
1625730700000|2021-07-08 07:51:40|977|976|976.8|976|977|976|976.8|976|30
1625730710000|2021-07-08 07:51:50|976.7|976.1|976.6|976|976.7|976.1|976.6|976|850
1625730720000|2021-07-08 07:52:00|976.5|975.7|976.2|975.3|976.5|975.7|976.2|975.3|470
1625730730000|2021-07-08 07:52:10||975.4||975.4||975.4||975.4|0
1625730750000|2021-07-08 07:52:30|976.1|975.3|974.7|973.7|976.1|975.3|974.7|973.6|2043
1625730760000|2021-07-08 07:52:40|974.6|973.6|974.2|973.2|974.6|973.6|973.8|972.8|2498
1625730770000|2021-07-08 07:52:50||973.1||973.1||973.1||973.1|0
1625730780000|2021-07-08 07:53:00|974.3|973.2|974.6|973.6|974.8|973.6|974.3|973.2|0
1625730790000|2021-07-08 07:53:10|974.5||974.5||974.5||974.5||0
1625730820000|2021-07-08 07:53:40|974.4|973.5|974.2|973.4|974.4|973.5|974.2|973.3|0
1625730830000|2021-07-08 07:53:50|974.3|973.3|974.4|973.5|974.5|973.5|974.3|973.2|1336
1625730840000|2021-07-08 07:54:00|974.6|973.8|975.9|974.7|976|974.7|974.6|973.8|4781
1625730850000|2021-07-08 07:54:10|975.8||975.8||975.8||975.8||0
1625730870000|2021-07-08 07:54:30|975.7|974.6|975.6|974.6|975.7|974.6|975.6|974.5|1000
1625730890000|2021-07-08 07:54:50|975.7|974.7|976.6|975.5|976.7|975.5|975.7|974.7|1782
1625730900000|2021-07-08 07:55:00|976.7|975.6|977.1|976.2|977.6|976.6|976.6|975.6|2350
1625730910000|2021-07-08 07:55:10|977.2|976.3|977.7|976.4|977.8|976.4|977.2|976.3|1118
1625730930000|2021-07-08 07:55:30|977.8|976.5|978|977.1|978.1|977.1|977.8|976.5|0
1625730940000|2021-07-08 07:55:40|977.9|976.9|978.4|977.3|978.5|977.3|977.8|976.6|0
1625730950000|2021-07-08 07:55:50|978.5|977.4|978.8|977.7|978.9|977.7|978.5|977.4|0
1625730960000|2021-07-08 07:56:00|978.7|977.6|978.2|977.4|978.7|978.1|978.2|977.4|2369
1625730970000|2021-07-08 07:56:10|978.1|977.5|978.7|977.7|978.8|977.7|978.1|977.5|309
1625730980000|2021-07-08 07:56:20|978.9|977.8|979.5|978.5|979.6|978.5|978.9|977.8|2265
1625730990000|2021-07-08 07:56:30|979.4|978.4|978.1|977.2|979.4|978.4|978.1|977.2|2173
1625731000000|2021-07-08 07:56:40|978|977.1|977.6|976.7|978|977.1|977.5|976.7|0
1625731010000|2021-07-08 07:56:50|977.7|976.8|977.7|976.6|977.8|976.8|977.5|976.5|0
1625731020000|2021-07-08 07:57:00|977.6|976.7|978|977.1|978|977.1|977.6|976.7|1017
1625731030000|2021-07-08 07:57:10|978.2|977.2|978.7|977.8|979.2|978.3|978.2|977.2|542
1625731040000|2021-07-08 07:57:20||977.7||977.7||977.7||977.6|0
1625731050000|2021-07-08 07:57:30||977.6||977.6||977.6||977.6|0
1625731060000|2021-07-08 07:57:40|978.6|977.7|978.6|977.7|978.6|977.7|978.5|977.7|0
1625731070000|2021-07-08 07:57:50|978.8|977.8|979.1|978.1|979.2|978.1|978|977.8|398
1625731080000|2021-07-08 07:58:00|979.2|978.2|979.7|978.5|979.7|978.5|979.2|978.2|0
1625731090000|2021-07-08 07:58:10|979.8|978.6|980.5|979.3|980.6|979.3|979.8|978.6|1809
1625731120000|2021-07-08 07:58:40|980.4||979.9||980.4||979.9||0
1625731130000|2021-07-08 07:58:50|980|979.4|980.4|979.8|980.4|979.8|980|979.4|2715
1625731140000|2021-07-08 07:59:00||979.7||979.7||979.7||979.7|0
1625731150000|2021-07-08 07:59:10|980.6|980|981|980.2|981.1|980.2|980.6|980|1249
1625731160000|2021-07-08 07:59:20|981.2|980.3|981.3|980.6|981.7|980.6|981|980.3|2625
1625731170000|2021-07-08 07:59:30|981.2|980.5|980.8|980.1|981.2|980.5|980.8|980.1|1966
1625731180000|2021-07-08 07:59:40|980.7|979.9|980.4|979.5|980.7|979.9|980.4|979.5|0
1625731200000|2021-07-08 08:00:00|980.5|979.6|979.6|978.6|980.7|979.6|979.6|978.6|151
1625731210000|2021-07-08 08:00:10|979.5|978.7|979.8|979|979.8|979|979.4|978.7|0
1625731220000|2021-07-08 08:00:20|979.7|978.9|979.4|978.9|979.7|978.9|979.4|978.9|0
1625731230000|2021-07-08 08:00:30|979.3|978.7|979|978.2|979.3|978.7|979|978.1|204
1625731240000|2021-07-08 08:00:40|978.9|978.4|979.6|978.5|979.8|979.2|978.9|978.4|1851
1625731250000|2021-07-08 08:00:50|979.7|978.6|979.8|978.9|979.8|978.9|979.7|978.6|0
1625731260000|2021-07-08 08:01:00|979.9|979|980.2|979.3|980.3|979.3|979.9|979|204
1625731280000|2021-07-08 08:01:20||979.5||979.5||979.5||979.5|0
1625731290000|2021-07-08 08:01:30|980.1|979.3|979.6|978.8|980.1|979.3|979.6|978.8|437
1625731300000|2021-07-08 08:01:40|979.5|978.7|979.4|978.6|979.5|979|979.3|978.4|1
1625731310000|2021-07-08 08:01:50|979.5|978.7|979.3|978.7|979.5|978.8|979.3|978.7|0
1625731320000|2021-07-08 08:02:00|979.2|978.6|979.5|978.8|979.6|978.8|978.8|978.2|1692
1625731330000|2021-07-08 08:02:10|979.4|978.7|979.6|978.6|979.6|978.7|979.4|978.5|0
1625731340000|2021-07-08 08:02:20|979.5|978.5|979.1|978.1|979.5|978.5|979.1|978.1|40
1625731350000|2021-07-08 08:02:30|979|978.2|978.7|977.9|979|978.2|978.7|977.8|848
1625731360000|2021-07-08 08:02:40|978.6|977.8|977.9|977|978.6|977.8|977.9|977|1202
1625731370000|2021-07-08 08:02:50|978|977.1|977.7|977.2|978|977.3|977.7|977.1|907
1625731380000|2021-07-08 08:03:00|977.9|977.3|978|977.4|978|977.5|977.9|977.3|649
1625731390000|2021-07-08 08:03:10|977.9|977.2|977.5|977|977.9|977.2|977.5|977|0
1625731400000|2021-07-08 08:03:20|977.4|976.8|976.4|975.8|977.4|976.8|976.4|975.7|15725
1625731430000|2021-07-08 08:03:50|976.3|975.6|975.8|975.1|976.3|975.6|975.8|975|0
1625731440000|2021-07-08 08:04:00|975.7|974.9|974.5|973.9|975.7|974.9|974.5|973.8|0
1625731450000|2021-07-08 08:04:10|974.6|974|974.8|974.1|975.1|974.3|974.6|974|1876
1625731460000|2021-07-08 08:04:20|974.7|974|974.4|973.5|974.7|974|974.4|973.5|500
1625731480000|2021-07-08 08:04:40|974.3|973.4|973.8|973|974.3|973.4|973.8|973|2389
1625731490000|2021-07-08 08:04:50|973.9|973.1|973.9|973.1|973.9|973.1|973.9|973.1|0
1625731500000|2021-07-08 08:05:00|973.8|973.2|974.2|973.4|974.6|973.7|973.8|973.2|3707
1625731510000|2021-07-08 08:05:10||973.3||973.3||973.4||973.3|0
1625731520000|2021-07-08 08:05:20||973.4||973.3||973.4||973.3|0
1625731530000|2021-07-08 08:05:30|974.1|973.2|974.1|973.3|974.1|973.3|974|973.2|0
1625731540000|2021-07-08 08:05:40|974.2||974.2||974.5||974.2||0
1625731560000|2021-07-08 08:06:00|974.3|973.4|974.6|973.5|974.7|973.5|974.2|973.4|550
1625731580000|2021-07-08 08:06:20|974.7|973.6|974.9|973.7|974.9|973.7|974.7|973.6|0
1625731590000|2021-07-08 08:06:30|974.8||974.8||974.8||974.8||0
1625731600000|2021-07-08 08:06:40|974.9||974.9||974.9||974.9||0
1625731620000|2021-07-08 08:07:00|975|973.8|975.1|973.9|975.1|973.9|975|973.8|0
1625731630000|2021-07-08 08:07:10|975.2|974|975.4|974.1|975.4|974.1|975.2|974|0
1625731640000|2021-07-08 08:07:20|975.5|974.2|975.9|975.2|975.9|975.4|975.5|974.2|3123
1625731660000|2021-07-08 08:07:40|976|975.3|976.7|975.6|976.7|975.6|976|975.3|285
1625731670000|2021-07-08 08:07:50|976.6|975.5|976.1|975.3|976.6|975.5|976.1|975.3|651
1625731680000|2021-07-08 08:08:00|976.2|975.2|975.9|975.1|976.2|976.1|975.9|975|1500
1625731690000|2021-07-08 08:08:10||975||974.7||975.1||974.7|0
1625731700000|2021-07-08 08:08:20|976|974.8|976|975.1|976|975.1|976|974.8|0
1625731720000|2021-07-08 08:08:40|976.1|975.2|976.3|975.3|976.3|975.3|976.1|975.2|9
1625731740000|2021-07-08 08:09:00||975.5||975.6||975.6||975.5|0
1625731750000|2021-07-08 08:09:10|976.4|975.7|977.4|976.6|977.5|976.6|976.4|975.7|869
1625731760000|2021-07-08 08:09:20|977.3|976.7|976.9|976.3|977.4|977|976.9|976.1|580
1625731770000|2021-07-08 08:09:30|976.8|976.2|976.7|976.1|976.8|976.2|976.7|976|25
1625731780000|2021-07-08 08:09:40|976.6|976|977|976.3|977|976.4|976.5|976|1750
1625731790000|2021-07-08 08:09:50|976.9|976.2|976.9|976.1|976.9|976.2|976.7|976|384
1625731800000|2021-07-08 08:10:00|976.8|976|976.6|975.4|976.8|976|976.6|975.3|250
1625731810000|2021-07-08 08:10:10|976.5|975.3|976.2|975.1|976.5|975.3|976.2|975|0
1625731840000|2021-07-08 08:10:40||975||975.1||975.1||975|0
1625731860000|2021-07-08 08:11:00|976.1|975|975.2|974.4|976.1|975|975.2|974.3|632
1625731870000|2021-07-08 08:11:10|975.1||975||975.1||975||0
1625731880000|2021-07-08 08:11:20|975.1|974.5|975.2|974.5|975.2|974.6|975|974.4|0
1625731890000|2021-07-08 08:11:30|975.3|974.6|975.8|974.9|975.9|974.9|975.3|974.6|4592
1625731900000|2021-07-08 08:11:40|975.9|975|976|975|976|975|975.9|975|0
1625731910000|2021-07-08 08:11:50|975.9||975.8||975.9||975.8||0
1625731920000|2021-07-08 08:12:00|975.7|974.9|975.9|974.8|976|974.9|975.7|974.7|0
1625731930000|2021-07-08 08:12:10|976|974.9|976.9|975.9|977|975.9|976|974.9|712
1625731940000|2021-07-08 08:12:20|||||||||100
1625731950000|2021-07-08 08:12:30|977||976.9||977||976.9||0
1625731960000|2021-07-08 08:12:40|977|976|977|976|977|976|977|976|0
1625731970000|2021-07-08 08:12:50|976.9||977||977||976.9||0
1625731980000|2021-07-08 08:13:00|977.2|976.1|977.8|976.7|977.9|976.7|977.2|976.1|1200
1625732010000|2021-07-08 08:13:30|977.9|976.8|978.8|977.7|978.9|977.7|977.9|976.8|0
1625732030000|2021-07-08 08:13:50|978.9|977.8|979.7|978.5|979.7|978.5|978.9|977.8|0
1625732040000|2021-07-08 08:14:00|979.6|978.4|979|978.2|979.6|978.4|978.9|978.2|155
1625732050000|2021-07-08 08:14:10|978.9||979.1||979.1||978.9||0
1625732060000|2021-07-08 08:14:20|979||979||979||979||0
1625732070000|2021-07-08 08:14:30|979.1|978.3|979.2|978.3|979.2|978.3|979.1|978.3|0
1625732080000|2021-07-08 08:14:40|979.3|978.4|979.3|978.5|979.4|978.5|979.3|978.4|1000
1625732090000|2021-07-08 08:14:50|979.4|978.6|979.6|978.6|979.8|978.6|979.4|978.6|0
1625732100000|2021-07-08 08:15:00|979.5|978.4|979|978.2|979.5|978.4|979|978.2|1944
1625732110000|2021-07-08 08:15:10|978.9|978|978.2|977.4|978.9|978|978.1|977.1|1251
1625732120000|2021-07-08 08:15:20|978.1|977.3|978.1|977.3|978.1|977.3|978.1|977.3|0
1625732130000|2021-07-08 08:15:30|978.2|977.4|978.2|977.4|978.2|977.4|978.2|977.4|168
1625732140000|2021-07-08 08:15:40|978.3|977.5|978.7|977.6|978.7|977.6|978.3|977.5|1246
1625732150000|2021-07-08 08:15:50|978.6|977.5|978.4|977.4|978.6|977.5|978.4|977.3|0
1625732170000|2021-07-08 08:16:10|978.5|977.5|978.7|977.5|978.7|977.5|978.5|977.5|0
1625732190000|2021-07-08 08:16:30|978.8|977.6|978.8|977.9|979|977.9|978.8|977.6|0
1625732200000|2021-07-08 08:16:40|978.7|977.8|978.5|977.5|978.7|977.8|978.2|977.4|0
1625732210000|2021-07-08 08:16:50|978.6|977.6|978.7|977.7|978.9|977.7|978.6|977.6|243
1625732230000|2021-07-08 08:17:10|978.8||978.9||978.9||978.8||0
1625732240000|2021-07-08 08:17:20|978.8||978.6||978.8||978.6||0
1625732250000|2021-07-08 08:17:30|978.7|977.8|979.6|978.7|979.9|978.7|978.7|977.8|3055
1625732270000|2021-07-08 08:17:50|979.5|978.6|979.3|978.3|979.5|978.7|979.3|978.3|0
1625732280000|2021-07-08 08:18:00||978.2||978||978.3||978|0
1625732290000|2021-07-08 08:18:10|979.2|977.9|979.1|978|979.2|978|979.1|977.9|0
1625732320000|2021-07-08 08:18:40|979.2|979.1|978.9|978.1|979.4|979.1|978.9|978|2500
1625732330000|2021-07-08 08:18:50|979|978.2|979.9|979.1|980|979.1|979|978.2|896
1625732340000|2021-07-08 08:19:00|979.8|979|979.6|978.7|979.8|979|979.6|978.6|0
1625732350000|2021-07-08 08:19:10||978.6||978.6||978.6||978.6|0
1625732360000|2021-07-08 08:19:20|979.5|978.5|979|978.3|979.5|978.5|979|978.3|940
1625732370000|2021-07-08 08:19:30|978.9|978.4|978.9|978.2|978.9|978.4|978.9|978.2|0
1625732380000|2021-07-08 08:19:40|979|978.3|979|978.3|979|978.3|979|978.3|0
1625732390000|2021-07-08 08:19:50|978.9|978.2|978.9|978.1|979|978.2|978.7|978.1|407
1625732400000|2021-07-08 08:20:00||978||978||978||978|0
1625732410000|2021-07-08 08:20:10|978.8|977.9|978.1|977.3|978.8|977.9|978.1|977.3|736
1625732420000|2021-07-08 08:20:20|978|977.2|977.7|976.8|978|977.2|977.7|976.7|204
1625732430000|2021-07-08 08:20:30|977.8||977.8||978||977.8||0
1625732450000|2021-07-08 08:20:50|977.7|976.7|977.6|976.5|977.7|976.7|977.6|976.4|0
1625732460000|2021-07-08 08:21:00|977.5|976.4|977|976.1|977.5|976.5|977|976.1|727
1625732470000|2021-07-08 08:21:10|976.9|976|976.6|975.5|976.9|976|976.6|975.5|0
1625732480000|2021-07-08 08:21:20|976.7|975.6|976.8|975.6|976.8|975.6|976.7|975.6|0
1625732490000|2021-07-08 08:21:30|976.7||976.5||976.7||976.5||0
1625732500000|2021-07-08 08:21:40|976.4|975.5|976|975.3|976.4|975.5|976|975.3|0
1625732510000|2021-07-08 08:21:50|975.9|975.4|975.9|975|975.9|975.4|975.9|975|0
1625732520000|2021-07-08 08:22:00|975.8|975.1|975.8|975|975.8|975.1|975.8|975|0
1625732530000|2021-07-08 08:22:10|975.7|974.8|974.8|974.2|975.7|974.8|974.8|974.2|1000
1625732540000|2021-07-08 08:22:20|974.7||974.9||975||974.7||0
1625732550000|2021-07-08 08:22:30|974.8|974|974.3|973.9|974.8|974|974.3|973.9|1018
1625732560000|2021-07-08 08:22:40|974.2|973.8|973.8|973.1|974.2|973.8|973.8|973|1307
1625732570000|2021-07-08 08:22:50|973.9|973.2|974.3|973.5|974.6|973.8|973.9|973.2|100
1625732580000|2021-07-08 08:23:00|974.2|973.6|974.9|974|975|974|974.2|973.6|1102
1625732590000|2021-07-08 08:23:10||973.9||973.9||973.9||973.8|0
1625732600000|2021-07-08 08:23:20|974.8|974|974.7|974|974.8|974.1|974.7|974|0
1625732620000|2021-07-08 08:23:40|||||||||300
1625732630000|2021-07-08 08:23:50|974.8|974.1|975.5|974.8|975.6|974.8|974.8|974.1|2436
1625732640000|2021-07-08 08:24:00|975.4|974.7|975.4|974.7|975.4|974.7|975.4|974.6|0
1625732670000|2021-07-08 08:24:30|975.3|974.6|975.2|974.5|975.3|974.6|975.2|974.4|0
1625732680000|2021-07-08 08:24:40|975.1|974.3|975|974.2|975.1|974.3|974.9|974.1|0
1625732690000|2021-07-08 08:24:50|974.9||975||975||974.9||0
1625732700000|2021-07-08 08:25:00|974.9||975||975||974.9||0
1625732710000|2021-07-08 08:25:10|974.9|974|974.7|974|974.9|974.1|974.7|974|0
1625732720000|2021-07-08 08:25:20|974.6||974.6||974.6||974.6||0
1625732730000|2021-07-08 08:25:30|974.5|973.8|974|973.3|974.5|973.8|974|973.2|1700
1625732750000|2021-07-08 08:25:50|974.1|973.4|974.3|973.5|974.4|973.5|974.1|973.4|1432
1625732760000|2021-07-08 08:26:00|974.4|973.4|974.5|973.4|974.6|973.4|974.4|973.3|0
1625732770000|2021-07-08 08:26:10||973.3||973.3||973.3||973.3|0
1625732790000|2021-07-08 08:26:30||973.4||973.4||973.4||973.4|0
1625732800000|2021-07-08 08:26:40|974.4|973.3|974|973.4|974.4|973.4|974|973.2|0
1625732810000|2021-07-08 08:26:50|973.9|973.3|974.5|973.7|974.5|973.7|973.9|973.2|876
1625732830000|2021-07-08 08:27:10|974.4|973.6|974.4|973.5|974.4|973.6|974.4|973.5|0
1625732840000|2021-07-08 08:27:20|974.3|973.4|974.1|973.3|974.3|973.4|974|973.3|0
1625732850000|2021-07-08 08:27:30||973.2||973.2||973.2||973.1|0
1625732880000|2021-07-08 08:28:00|974|973.1|973.1|972.4|974|973.1|973.1|972.1|1221
1625732890000|2021-07-08 08:28:10|973.2|972.5|973.2|972.3|973.3|972.6|972.8|972|7312
1625732900000|2021-07-08 08:28:20|973.1|972.1|972.9|972|973.5|972.1|972.9|972|0
1625732910000|2021-07-08 08:28:30|972.8|972.1|973|972.3|973.2|972.3|972.6|972.1|1153
1625732920000|2021-07-08 08:28:40|972.9|972.1|972.8|972.1|973|972.1|972.8|972|0
1625732930000|2021-07-08 08:28:50|972.9||972.8||973||972.8||0
1625732940000|2021-07-08 08:29:00|972.7|972|972.8|972.1|972.8|972.1|972.7|972|0
1625732950000|2021-07-08 08:29:10|972.9|972.2|973.2|972.3|973.2|972.3|972.9|972.2|1138
1625732960000|2021-07-08 08:29:20|973.3|972.5|973.5|972.7|973.7|972.8|973.1|972.5|479
1625732970000|2021-07-08 08:29:30|973.6|972.8|974.2|973.4|974.2|973.4|973.6|972.8|1906
1625732980000|2021-07-08 08:29:40|974.3||974.3||974.4||974.3||0
1625732990000|2021-07-08 08:29:50|974.2|973.3|973.9|972.9|974.2|973.3|973.9|972.8|0
1625733000000|2021-07-08 08:30:00|974|973.7|974.3|973.6|974.5|973.8|974|973.3|37764
1625733020000|2021-07-08 08:30:20|974.5|973.7|973.9|973.3|974.6|973.9|973.9|973.3|1587
1625733030000|2021-07-08 08:30:30||973.4||973.4||973.4||973.4|154
1625733040000|2021-07-08 08:30:40|974.1|973.5|974.3|973.6|974.3|973.6|974.1|973.5|2974
1625733050000|2021-07-08 08:30:50|974.2||974.2||974.2||974.2||0
1625733060000|2021-07-08 08:31:00|974.3|973.5|974.7|974.1|974.8|974.1|974.3|973.4|1495
1625733070000|2021-07-08 08:31:10|974.6|974|973.3|972.3|974.6|974|973.1|972|69271
1625733090000|2021-07-08 08:31:30|973.2|972.2|973.1|972.2|973.2|972.2|973.1|972.1|750
1625733100000|2021-07-08 08:31:40||972.1||972.1||972.1||972|0
1625733110000|2021-07-08 08:31:50|973||973||973||973||0
1625733120000|2021-07-08 08:32:00|972.9|972|972.7|972|973|972.5|972.6|972|1883
1625733130000|2021-07-08 08:32:10|972.6|972.1|973.2|972.4|973.2|972.4|972.6|972.1|1320
1625733160000|2021-07-08 08:32:40|973.3|972.5|973.5|972.6|973.5|972.6|973.3|972.5|2537
1625733170000|2021-07-08 08:32:50|973.3||973.3||973.3||973.3||0
1625733180000|2021-07-08 08:33:00|973.4|972.7|973.7|973|973.8|973|973.4|972.7|513
1625733190000|2021-07-08 08:33:10|973.6|972.9|972.8|972.2|973.6|972.9|972.8|972.2|750
1625733200000|2021-07-08 08:33:20|972.9|972.3|972.8|972.2|973.1|972.8|972.8|972.2|6750
1625733210000|2021-07-08 08:33:30|972.7|972.1|972.6|972.1|972.7|972.3|972.6|972|1106
1625733220000|2021-07-08 08:33:40|972.7|972.2|973.2|972.3|973.2|972.3|972.7|972.2|341
1625733230000|2021-07-08 08:33:50|973.1||973.2||973.2||973.1||0
1625733240000|2021-07-08 08:34:00|973.3|972.4|973.4|972.5|973.4|972.5|973.3|972.4|1218
1625733260000|2021-07-08 08:34:20|973.3|973|973.8|973.2|973.8|973.2|973.2|973|3559
1625733270000|2021-07-08 08:34:30|973.9||974||974||973.9||0
1625733290000|2021-07-08 08:34:50|973.9|973.1|973.3|972.4|973.9|973.1|973.3|972.4|930
1625733300000|2021-07-08 08:35:00|973.2|972.3|972.7|972.2|973.2|972.3|972.7|972.2|700
1625733310000|2021-07-08 08:35:10|972.6|972.1|972.6|972|972.7|972.1|972.5|972|936
1625733320000|2021-07-08 08:35:20|972.7|972.1|972.6|972.1|972.9|972.1|972.6|972|0
1625733330000|2021-07-08 08:35:30|972.5|972|973|972.3|973|972.3|972.4|972|816
1625733360000|2021-07-08 08:36:00|973.1|972.4|973.6|972.9|973.6|972.9|973.1|972.4|5868
1625733380000|2021-07-08 08:36:20|973.5||973.6||973.6||973.5||0
1625733390000|2021-07-08 08:36:30|973.5|972.8|973.3|972.6|973.5|972.8|973.3|972.6|0
1625733400000|2021-07-08 08:36:40|973.2|972.5|972.9|972.1|973.2|972.5|972.9|972|3631
1625733410000|2021-07-08 08:36:50||972.8||972.8||972.8||972.8|0
1625733430000|2021-07-08 08:37:10|973.1|972.9|973.2|972.8|973.2|973|973.1|972.8|2287
1625733450000|2021-07-08 08:37:30|973.1||973.1||973.1||973.1||0
1625733470000|2021-07-08 08:37:50|973|972.5|972.8|972.1|973|972.5|972.8|972.1|22
1625733480000|2021-07-08 08:38:00|972.7|972|972.3|971.8|972.7|972.2|972.2|971.8|3887
1625733490000|2021-07-08 08:38:10|972.4||972.3||972.4||972.3||0
1625733510000|2021-07-08 08:38:30|972.4|971.9|972.2|971.8|972.5|971.9|972.2|971.8|0
1625733520000|2021-07-08 08:38:40|972.1|971.6|971.6|971|972.1|971.6|971.6|971|738
1625733530000|2021-07-08 08:38:50|971.7|971.1|971.6|971.1|971.7|971.1|971.6|971.1|0
1625733550000|2021-07-08 08:39:10|971.7|971.2|971.8|971.3|971.9|971.5|971.7|971.2|843
1625733570000|2021-07-08 08:39:30|971.9|971.4|972.1|971.8|972.6|971.9|971.9|971.4|2659
1625733580000|2021-07-08 08:39:40||971.9||971.8||972||971.6|0
1625733590000|2021-07-08 08:39:50|972.3|971.7|972.4|971.9|972.7|972|972.1|971.7|13
1625733600000|2021-07-08 08:40:00|972.5|972|972.7|972|972.7|972|972.5|971.9|0
1625733610000|2021-07-08 08:40:10|972.5||972.5||972.5||972.5||0
1625733620000|2021-07-08 08:40:20|972.4|971.9|972.5|972|972.5|972|972.4|971.9|0
1625733630000|2021-07-08 08:40:30|972.6|972.1|972.6|972|973|972.4|972.4|971.9|1581
1625733640000|2021-07-08 08:40:40|972.5||972.7||972.8||972.5||0
1625733650000|2021-07-08 08:40:50|972.6|971.9|972.4|972|972.6|972|972.4|971.9|0
1625733660000|2021-07-08 08:41:00|972.3|971.9|972.7|972|972.7|972|972.2|971.5|5708
1625733670000|2021-07-08 08:41:10|972.6||972.5||972.6||972.5||0
1625733680000|2021-07-08 08:41:20|972.6|971.8|972.2|971.6|972.6|971.8|972.2|971.5|0
1625733690000|2021-07-08 08:41:30||971.5||971.3||971.5||971.3|0
1625733700000|2021-07-08 08:41:40|972.1|971.2|971.8|971.2|972.1|971.2|971.8|971.1|0
1625733710000|2021-07-08 08:41:50|971.7|971.1|971.7|971.2|971.8|971.2|971.7|971.1|1350
1625733720000|2021-07-08 08:42:00|971.8||971.8||971.8||971.8||0
1625733730000|2021-07-08 08:42:10|971.9|971.5|972.2|971.8|972.4|971.8|971.8|971.5|280
1625733750000|2021-07-08 08:42:30|972.5|971.9|972.9|972.3|973.2|972.3|972.5|971.9|3420
1625733770000|2021-07-08 08:42:50|972.8|972.2|972.9|972.2|973|972.3|972.7|972.1|1157
1625733790000|2021-07-08 08:43:10|972.8|972.1|972.7|972|972.8|972.1|972.7|971.7|5403
1625733800000|2021-07-08 08:43:20|972.8||973||973||972.8||0
1625733810000|2021-07-08 08:43:30|972.9||972.9||972.9||972.9||0
1625733820000|2021-07-08 08:43:40|972.8|971.9|972.7|971.7|972.8|971.9|972.7|971.5|481
1625733830000|2021-07-08 08:43:50|972.6|971.6|971.3|970.6|972.6|971.7|971.3|970.5|7981
1625733850000|2021-07-08 08:44:10|971.2|970.4|971.2|970.4|971.2|970.4|971.2|970.3|0
1625733860000|2021-07-08 08:44:20|971.6|970.5|971.5|970.6|971.6|970.6|971.4|970.5|5834
1625733870000|2021-07-08 08:44:30|971.6|970.7|971.9|971.3|971.9|971.3|971.6|970.7|1211
1625733890000|2021-07-08 08:44:50|971.8|971|971.9|971.3|971.9|971.3|971.8|971|1444
1625733900000|2021-07-08 08:45:00|972|971.4|972|971.3|972.1|971.5|972|971.2|577
1625733910000|2021-07-08 08:45:10|972.2|972.1|971.9|971.3|972.3|972.1|971.8|970.9|2500
1625733920000|2021-07-08 08:45:20|971.8|971.2|971.8|971.2|971.8|971.2|971.8|971.2|0
1625733930000|2021-07-08 08:45:30|971.7|971|971.5|970.7|971.7|971|971.5|970.7|705
1625733940000|2021-07-08 08:45:40|971.4|970.6|971.2|970.6|971.4|970.6|971.2|970.5|0
1625733960000|2021-07-08 08:46:00|971.4|970.7|971.7|970.8|971.7|970.8|971.4|970.7|221
1625733970000|2021-07-08 08:46:10|971.6||971.7||971.7||971.6||0
1625733980000|2021-07-08 08:46:20|971.9|970.9|971.9|971|971.9|971|971.9|970.9|633
1625733990000|2021-07-08 08:46:30|971.8|970.9|971.3|970.5|971.8|970.9|971.3|970.4|7514
1625734000000|2021-07-08 08:46:40|971.2||971.2||971.2||971.2||0
1625734010000|2021-07-08 08:46:50|971.1|970.3|971.1|970.4|971.1|970.4|971.1|970.2|0
1625734030000|2021-07-08 08:47:10|||||||||102
1625734050000|2021-07-08 08:47:30||970.5||970.6||970.6||970.5|0
1625734060000|2021-07-08 08:47:40||970.8||970.8||970.8||970.8|803
1625734070000|2021-07-08 08:47:50|971.3|970.9|971.4|971.2|971.7|971.3|971.2|970.8|5912
1625734080000|2021-07-08 08:48:00|971.5|971.1|972.6|971.9|972.7|971.9|971.5|971|3940
1625734090000|2021-07-08 08:48:10||971.8||971.9||971.9||971.8|0
1625734110000|2021-07-08 08:48:30|972.7|972|972.6|972|972.7|972.1|972.6|972|0
1625734120000|2021-07-08 08:48:40|972.8|972.1|973.1|972.3|973.2|972.3|972.8|972.1|148
1625734130000|2021-07-08 08:48:50||972.4||972.5||972.5||972.4|0
1625734140000|2021-07-08 08:49:00|973|972.4|972.6|972.1|973|972.5|972.6|972|2
1625734150000|2021-07-08 08:49:10|972.7|972.8|973.2|972.5|973.2|972.8|972.7|972.1|3097
1625734160000|2021-07-08 08:49:20|973.3||973.3||973.4||973.3||0
1625734170000|2021-07-08 08:49:30|973.4|972.6|973.5|972.7|973.5|972.7|973.4|972.6|0
1625734190000|2021-07-08 08:49:50|973.4|972.6|972.7|972.1|973.4|972.6|972.7|972|3085
1625734200000|2021-07-08 08:50:00|972.8|972.2|972.7|972.2|973|972.7|972.7|972.2|452
1625734210000|2021-07-08 08:50:10|972.6|972|972.1|971.5|972.7|972|972.1|971.5|487
1625734220000|2021-07-08 08:50:20|972|971.4|972|971.4|972|971.4|972|971.4|0
1625734230000|2021-07-08 08:50:30|971.9|971.2|971.7|971|971.9|971.5|971.5|970.9|2109
1625734240000|2021-07-08 08:50:40|971.6||971.7||971.8||971.6||2
1625734260000|2021-07-08 08:51:00|972.2|971.1|972.7|971.9|972.8|971.9|971.6|971|10750
1625734270000|2021-07-08 08:51:10|972.4|971.8|972.2|971.8|972.4|971.8|972.2|971.8|0
1625734280000|2021-07-08 08:51:20|972.4|971.9|972.4|972|972.4|972.1|972.4|971.9|2038
1625734290000|2021-07-08 08:51:30|972.2|972.1|972.1|971.6|972.2|972.1|972.1|971.6|1942
1625734300000|2021-07-08 08:51:40|972.2|971.5|972.2|971.6|972.2|971.6|972.2|971.5|0
1625734320000|2021-07-08 08:52:00|972.4|971.7|972.9|972.3|973|972.6|972.4|971.7|10268
1625734330000|2021-07-08 08:52:10|972.8|972.1|972.2|971.7|972.8|972.1|972.2|971.6|516
1625734350000|2021-07-08 08:52:30|972.1|971.6|972.1|971.5|972.1|971.6|972.1|971.4|0
1625734370000|2021-07-08 08:52:50|972|971.4|971.5|971.1|972|971.4|971.5|971|647
1625734380000|2021-07-08 08:53:00||971||971.1||971.1||971|0
1625734390000|2021-07-08 08:53:10|971.4|971|971.4|970.8|971.4|971.1|971.4|970.8|0
1625734400000|2021-07-08 08:53:20|971.3|970.6|970.6|970.2|971.3|970.6|970.6|970.2|4725
1625734410000|2021-07-08 08:53:30|970.7|970.3|970.8|970.3|970.8|970.3|970.7|970.3|0
1625734430000|2021-07-08 08:53:50|970.9|970.4|971.1|970.5|971.2|970.5|970.9|970.4|0
1625734440000|2021-07-08 08:54:00||970.4||970.4||970.4||970.4|0
1625734450000|2021-07-08 08:54:10||970.5||970.4||970.5||970.4|0
1625734460000|2021-07-08 08:54:20|971|970.1|970.8|970.2|971|970.2|970.8|970.1|6369
1625734480000|2021-07-08 08:54:40||970.3||970.3||970.3||970.3|0
1625734490000|2021-07-08 08:54:50|970.9|970.4|971.2|970.5|971.4|970.5|970.9|970.4|138
1625734510000|2021-07-08 08:55:10|971|970.4|970.9|970.3|971|970.4|970.9|970.3|0
1625734530000|2021-07-08 08:55:30|970.8||970.8||970.8||970.8||0
1625734540000|2021-07-08 08:55:40|970.9||970.9||971||970.9||0
1625734550000|2021-07-08 08:55:50|971|970.4|971|970.4|971|970.4|971|970.4|0
1625734570000|2021-07-08 08:56:10|970.9||970.9||970.9||970.9||0
1625734580000|2021-07-08 08:56:20|||||||||100
1625734590000|2021-07-08 08:56:30|971|970.5|971.1|970.5|971.2|970.5|971|970.5|800
1625734600000|2021-07-08 08:56:40|971|970.6|971.3|970.6|971.4|970.6|971|970.6|100
1625734610000|2021-07-08 08:56:50|971.6||971.4||971.6||971.3||0
1625734620000|2021-07-08 08:57:00|971.5||971.6||971.6||971.4||100
1625734630000|2021-07-08 08:57:10|971.4||971.4||971.4||971.4||0
1625734640000|2021-07-08 08:57:20|971.3|970.7|971.4|970.7|971.4|970.7|971.3|970.7|0
1625734650000|2021-07-08 08:57:30|971.7|971.6|972.4|971.7|972.4|971.7|971.7|971.6|2715
1625734660000|2021-07-08 08:57:40|972.6|972.5|972.4|972|972.7|972.5|972.4|971.7|2500
1625734670000|2021-07-08 08:57:50|972.6|972.1|972.8|972.1|972.8|972.1|972.6|972.1|415
1625734680000|2021-07-08 08:58:00|972.9||972.9||973||972.9||0
1625734690000|2021-07-08 08:58:10|973|972.2|973.6|972.7|973.6|972.7|973|972.2|1407
1625734700000|2021-07-08 08:58:20|973.5||973.5||973.5||973.5||0
1625734710000|2021-07-08 08:58:30|973.8|972.8|974.5|973.7|974.6|973.7|973.5|972.8|15692
1625734720000|2021-07-08 08:58:40|974.6|973.8|974.6|973.8|974.6|973.8|974.6|973.8|0
1625734730000|2021-07-08 08:58:50|974.7||974.6||974.8||974.6||0
1625734760000|2021-07-08 08:59:20|974.5|973.9|974.5|973.9|974.9|974.1|974.5|973.9|4000
1625734770000|2021-07-08 08:59:30|974.4|974|974.4|973.9|974.4|974|974.4|973.9|0
1625734780000|2021-07-08 08:59:40|974.5|974|975.8|975|975.9|975|974.5|974|1795
1625734790000|2021-07-08 08:59:50|975.9|975.1|976.1|975.2|976.2|975.2|975.9|975.1|0
1625734810000|2021-07-08 09:00:10|976||975.9||976||975.9||0
1625734820000|2021-07-08 09:00:20|975.8|975.1|975|974.3|975.8|975.1|975|974.2|2513
1625734830000|2021-07-08 09:00:30|975.1||975.1||975.1||975.1||0
1625734840000|2021-07-08 09:00:40|975.2|974.4|975.4|974.7|975.5|974.7|975.2|974.4|1409
1625734850000|2021-07-08 09:00:50|975.3||975.3||975.3||975.3||0
1625734870000|2021-07-08 09:01:10|975.4|974.8|975.6|974.9|975.6|974.9|975.4|974.8|700
1625734880000|2021-07-08 09:01:20|975.7|975|976|975.1|976|975.1|975.7|975|0
1625734890000|2021-07-08 09:01:30|976.2|975.2|976.5|975.9|976.8|975.9|976|975.2|403
1625734900000|2021-07-08 09:01:40|976.7|976|976.5|976.2|976.8|976.3|976.5|976|240
1625734910000|2021-07-08 09:01:50||976.3||976.3||976.3||976.3|0
1625734920000|2021-07-08 09:02:00|977|976.4|977.3|976.5|977.6|976.5|977|976.4|0
1625734930000|2021-07-08 09:02:10|977.2|976.4|977|976.3|977.2|976.4|977|976.3|0
1625734940000|2021-07-08 09:02:20|976.9|976.2|976.2|975.6|976.9|976.2|976.2|975.6|4796
1625734950000|2021-07-08 09:02:30||975.7||975.9||975.9||975.7|0
1625734970000|2021-07-08 09:02:50|976.3|976|976.9|976.2|976.9|976.2|976.3|976|287
1625734980000|2021-07-08 09:03:00|976.8|976.1|976.3|975.7|976.8|976.1|976.3|975.6|9
1625734990000|2021-07-08 09:03:10|976.4||976.4||976.5||976.4||0
1625735000000|2021-07-08 09:03:20|976.5||976.5||976.5||976.5||0
1625735010000|2021-07-08 09:03:30|976.4|975.8|976.3|976|976.7|976.2|976.3|975.8|408
1625735020000|2021-07-08 09:03:40|976.6|976.1|977.2|976.6|977.2|976.6|976.6|976.1|4
1625735030000|2021-07-08 09:03:50|977.3|976.7|977.4|976.7|977.5|976.7|977.3|976.7|0
1625735040000|2021-07-08 09:04:00|977.5|976.8|978|977.3|978.1|977.3|977.4|976.8|1127
1625735050000|2021-07-08 09:04:10|978.1|977.4|978.8|977.9|978.9|977.9|978.1|977.4|1317
1625735070000|2021-07-08 09:04:30|978.9|978|978.7|978.2|979.1|978.4|978.7|978|608
1625735080000|2021-07-08 09:04:40||978.3||978.3||978.4||978.1|0
1625735090000|2021-07-08 09:04:50|978.9|978.4|979.1|978.6|979.2|978.6|978.9|978.4|150
1625735100000|2021-07-08 09:05:00|979.3|978.7|979.2|978.3|979.5|978.8|979.2|978.3|1
1625735110000|2021-07-08 09:05:10|979|978.2|977.7|976.9|979|978.2|977.7|976.8|2297
1625735120000|2021-07-08 09:05:20||976.8||976.9||976.9||976.8|0
1625735180000|2021-07-08 09:06:20|977.6||977.4||977.6||977.4||0
1625735200000|2021-07-08 09:06:40|977.6|977|977.9|977.5|977.9|977.5|977.6|977|592
1625735210000|2021-07-08 09:06:50||977.4||977.5||977.5||977.4|0
1625735220000|2021-07-08 09:07:00|977.8|977.4|977.5|977|977.8|977.4|977.5|977|433
1625735230000|2021-07-08 09:07:10|977.6|977.1|977.9|977.1|977.9|977.1|977.6|977.1|0
1625735240000|2021-07-08 09:07:20|977.8||977.8||977.8||977.8||0
1625735250000|2021-07-08 09:07:30|977.7|977|977.5|977|977.7|977|977.4|976.8|439
1625735260000|2021-07-08 09:07:40|977.4|976.9|977.4|976.8|977.4|976.9|977.4|976.7|0
1625735270000|2021-07-08 09:07:50||976.7||976.7||976.7||976.6|0
1625735280000|2021-07-08 09:08:00|977.3|976.6|977|976.3|977.3|976.6|977|976.2|0
1625735290000|2021-07-08 09:08:10|976.9|976.2|976|975.3|976.9|976.2|976|975.2|447
1625735300000|2021-07-08 09:08:20|976.1||976.2||976.2||976.1||0
1625735310000|2021-07-08 09:08:30|976.1||976||976.1||976||0
1625735320000|2021-07-08 09:08:40|976.1||976||976.1||976||0
1625735330000|2021-07-08 09:08:50|976.1|975.2|975.6|975|976.1|975.3|975.3|975|1704
1625735340000|2021-07-08 09:09:00|975.7|974.9|976.9|976.3|976.9|976.3|975.7|974.9|2614
1625735350000|2021-07-08 09:09:10|977|976.4|977.7|976.7|977.8|976.7|977|976.4|0
1625735370000|2021-07-08 09:09:30|977.6|978|977.6|976.8|978.1|978|977.5|976.7|12000
1625735380000|2021-07-08 09:09:40|977.5|976.7|977.5|976.8|977.5|976.8|977.5|976.6|300
1625735390000|2021-07-08 09:09:50||976.7||976.6||976.7||976.6|0
1625735400000|2021-07-08 09:10:00||976.7||976.7||976.7||976.7|0
1625735420000|2021-07-08 09:10:20||976.6||976.6||976.6||976.6|1
1625735440000|2021-07-08 09:10:40|976.6|976.5|976.9|976.4|977.4|976.5|976.5|976.2|3400
1625735450000|2021-07-08 09:10:50|976.8|976.2|976.9|976.3|976.9|976.3|976.8|976.2|907
1625735460000|2021-07-08 09:11:00|976.8|976.2|976.9|976.3|976.9|976.3|976.8|976|0
1625735470000|2021-07-08 09:11:10|977.1|976.4|977.5|976.7|977.6|976.7|977.1|976.4|9
1625735480000|2021-07-08 09:11:20|977.6||977.6||977.6||977.5||0
1625735510000|2021-07-08 09:11:50|977.5||977.6||977.6||977.5||0
1625735520000|2021-07-08 09:12:00|977.5||977.5||977.5||977.5||0
1625735530000|2021-07-08 09:12:10|977.6|976.8|978.4|977.5|978.4|977.5|977.6|976.8|2442
1625735540000|2021-07-08 09:12:20|977.6|977.6|978.1|977.6|978.4|977.7|977.6|977.6|309
1625735560000|2021-07-08 09:12:40|978.4|977.5|978.3|977.5|978.4|977.6|978.3|977.5|0
1625735570000|2021-07-08 09:12:50|978.4|977.6|978.4|977.6|978.4|977.6|978.4|977.6|0
1625735580000|2021-07-08 09:13:00|978.3|977.5|978.3|977.5|978.3|977.5|978.3|977.5|0
1625735590000|2021-07-08 09:13:10|978.2|977.4|978.1|977.3|978.2|977.4|977.7|977.1|329
1625735600000|2021-07-08 09:13:20|978||978.1||978.1||978||0
1625735610000|2021-07-08 09:13:30|978|977.4|978.1|977.5|978.1|977.5|978|977.4|13
1625735640000|2021-07-08 09:14:00|978.2|977.6|979.2|978.4|979.2|978.4|978.2|977.6|2044
1625735650000|2021-07-08 09:14:10|979.3||979.6||979.6||979.3||0
1625735660000|2021-07-08 09:14:20||978.5||978.6||978.6||978.5|0
1625735710000|2021-07-08 09:15:10|979.5|978.5|978.5|978|979.5|978.6|978.5|978|1611
1625735720000|2021-07-08 09:15:20|978.4|977.9|977.9|977.2|978.4|977.9|977.9|977.2|1908
1625735730000|2021-07-08 09:15:30|977.8|977.1|977.7|976.9|977.8|977.1|977.7|976.8|0
1625735740000|2021-07-08 09:15:40||976.8||976.8||976.8||976.8|0
1625735750000|2021-07-08 09:15:50||976.7||976.7||976.7||976.6|0
1625735760000|2021-07-08 09:16:00|977.6|976.6|976.9|975.9|977.6|976.6|976.9|975.8|5644
1625735770000|2021-07-08 09:16:10|976.8|976|977.2|976.7|977.2|976.7|976.8|976|2101
1625735780000|2021-07-08 09:16:20|977.3|976.6|977.2|976.6|977.3|976.6|977.2|976.6|0
1625735790000|2021-07-08 09:16:30|977.4|976.7|976.8|976|977.6|976.9|976.8|975.9|514
1625735810000|2021-07-08 09:16:50|976.9|976.1|976.9|976.4|976.9|976.4|976.9|976.1|1406
1625735830000|2021-07-08 09:17:10||976.3||976.3||976.3||976.3|0
1625735840000|2021-07-08 09:17:20|976.8|976.2|976.5|975.9|976.8|976.3|976.5|975.9|752
1625735850000|2021-07-08 09:17:30||975.8||975.7||975.8||975.6|0
1625735860000|2021-07-08 09:17:40|976.4|975.8|976.4|975.6|976.4|975.9|976.4|975.6|0
1625735870000|2021-07-08 09:17:50||975.7||975.7||975.7||975.7|0
1625735890000|2021-07-08 09:18:10|976.3|975.8|976.3|975.6|976.3|975.9|976.3|975.4|0
1625735900000|2021-07-08 09:18:20|976.2|975.4|976.1|975.4|976.2|975.4|976.1|975.4|227
1625735910000|2021-07-08 09:18:30|976.2|975.5|976.5|975.9|976.6|976|976.1|975.4|1902
1625735920000|2021-07-08 09:18:40|976.4||976.4||976.4||976.4||511
1625735930000|2021-07-08 09:18:50|976.3|975.8|976.3|975.7|976.3|975.8|976.1|975.4|350
1625735940000|2021-07-08 09:19:00|976.4||976.5||976.5||976.4||0
1625735950000|2021-07-08 09:19:10|976.4||976.4||976.4||976.4||0
1625735960000|2021-07-08 09:19:20|976.3|975.5|975.5|974.9|976.3|975.6|975.2|974.6|3332
1625735970000|2021-07-08 09:19:30|975.4||975.4||975.4||975.4||0
1625735990000|2021-07-08 09:19:50|975.3|974.8|974.9|974.3|975.3|974.8|974.9|974.2|0
1625736000000|2021-07-08 09:20:00|974.8|974.2|974.7|974.2|975|974.2|974.7|974.2|0
1625736010000|2021-07-08 09:20:10|974.6|974|974.5|973.7|974.6|974|974.5|973.6|500
1625736040000|2021-07-08 09:20:40|974.4||974.4||974.4||974.4||0
1625736050000|2021-07-08 09:20:50|974.3|973.6|974.3|973.5|974.3|973.6|974.3|973.4|0
1625736070000|2021-07-08 09:21:10|974.4|973.6|975.4|974.6|975.4|974.6|974.3|973.6|4021
1625736080000|2021-07-08 09:21:20|975.3|974.7|975.3|974.5|975.4|974.9|975|974.5|422
1625736090000|2021-07-08 09:21:30||974.4||974.3||974.4||974.2|0
1625736100000|2021-07-08 09:21:40||974.2||974.2||974.3||974.2|0
1625736110000|2021-07-08 09:21:50|975|974.1|974.4|974|975|974.1|974.4|974|294
1625736120000|2021-07-08 09:22:00|974.3|973.8|974.2|973.4|974.3|973.8|974.2|973.4|529
1625736130000|2021-07-08 09:22:10|974.1|973.2|974|973|974.1|973.2|974|973|0
1625736140000|2021-07-08 09:22:20|973.9|973.1|973.8|973.1|973.9|973.1|973.8|973|0
1625736150000|2021-07-08 09:22:30|973.7|973|973.7|972.9|973.7|973|973.7|972.8|0
1625736160000|2021-07-08 09:22:40|973.6|972.8|973.3|972.5|973.6|972.8|973.3|972.4|0
1625736170000|2021-07-08 09:22:50|973.2|972.4|973.1|972.1|973.2|972.4|973.1|972|0
1625736180000|2021-07-08 09:23:00|973|972|972.7|972.1|973|972.1|972.7|972|0
1625736190000|2021-07-08 09:23:10||972||972.1||972.1||972|0
1625736200000|2021-07-08 09:23:20|972.6|972|972.6|971.9|972.6|972|972.6|971.8|0
1625736210000|2021-07-08 09:23:30|972.5||972.5||972.5||972.5||0
1625736230000|2021-07-08 09:23:50|972.4|971.8|972.4|971.8|972.4|971.8|972.4|971.8|0
1625736240000|2021-07-08 09:24:00||971.9||971.9||971.9||971.9|0
1625736250000|2021-07-08 09:24:10|972.6|972|972.6|972.1|972.8|972.1|972.4|972|1464
1625736260000|2021-07-08 09:24:20||972||971.8||972||971.8|0
1625736270000|2021-07-08 09:24:30|972.5||972.4||972.5||972.4||0
1625736280000|2021-07-08 09:24:40|972.3|971.9|972.3|971.8|972.3|971.9|972.3|971.8|0
1625736290000|2021-07-08 09:24:50|972.2|971.6|972.1|971.6|972.2|971.6|972.1|971.6|371
1625736300000|2021-07-08 09:25:00|972|971.5|971.7|971.1|972|971.5|971.6|971|603
1625736310000|2021-07-08 09:25:10|971.6|971|971.7|971.4|971.8|971.4|971.6|971|2137
1625736320000|2021-07-08 09:25:20|971.8|971.5|972.1|971.6|972.2|971.7|971.8|971.5|1335
1625736330000|2021-07-08 09:25:30|972.3|971.7|972.7|972|972.7|972|972.3|971.7|695
1625736340000|2021-07-08 09:25:40|972.8|972.1|973.1|972.5|973.1|972.5|972.7|972.1|670
1625736350000|2021-07-08 09:25:50|973|972.6|973.1|972.4|973.1|972.6|973|972.3|0
1625736360000|2021-07-08 09:26:00|973||973||973||973||0
1625736370000|2021-07-08 09:26:10|973.1|972.3|973.4|972.7|973.5|972.7|973.1|972.3|0
1625736380000|2021-07-08 09:26:20|973.3|972.6|973|972.3|973.3|972.6|973|972.3|2000
1625736390000|2021-07-08 09:26:30|972.9|972.2|972.7|972.1|972.9|972.2|972.7|972|950
1625736410000|2021-07-08 09:26:50|972.6|972|971.8|971.2|972.6|972|971.7|971.1|671
1625736420000|2021-07-08 09:27:00|972|971.3|972.3|971.6|972.4|971.6|972|971.3|1093
1625736430000|2021-07-08 09:27:10|972.2||972.3||972.3||972.2||0
1625736440000|2021-07-08 09:27:20|972.5|971.7|973.1|972.2|973.2|972.2|972.3|971.7|1899
1625736450000|2021-07-08 09:27:30|973.2|972.3|973.5|973|973.8|973.1|973.1|972.3|3000
1625736460000|2021-07-08 09:27:40|973.7|973.1|974.5|973.7|974.6|973.7|973.7|973.1|1743
1625736470000|2021-07-08 09:27:50|974.4|973.6|973.7|973|974.4|973.6|973.6|973|2373
1625736480000|2021-07-08 09:28:00||973.1||973.1||973.1||973.1|0
1625736490000|2021-07-08 09:28:10|973.9|973|973.9|973.2|974|973.4|973.9|973|0
1625736500000|2021-07-08 09:28:20|974|973.3|974.1|973.3|974.2|973.3|974|973.3|0
1625736510000|2021-07-08 09:28:30|974.2|973.4|974.4|973.5|974.4|973.5|974.2|973.4|0
1625736530000|2021-07-08 09:28:50|974.3||974.3||974.3||974.3||0
1625736550000|2021-07-08 09:29:10|974.4|973.6|974.4|973.8|974.8|974.1|974.4|973.6|2800
1625736560000|2021-07-08 09:29:20|974.3|973.7|974.1|973.7|974.3|973.7|974.1|973.7|0
1625736570000|2021-07-08 09:29:30|974.3|973.8|975|974.4|975.2|974.4|974.1|973.8|561
1625736580000|2021-07-08 09:29:40||974.5||974.4||974.5||974.4|0
1625736590000|2021-07-08 09:29:50|975.2|974.5|974.7|974.1|975.4|974.5|974.7|974|1357
1625736600000|2021-07-08 09:30:00|974.6|973.9|974.5|973.8|974.6|973.9|974.5|973.6|287
1625736610000|2021-07-08 09:30:10|974.4|973.7|974.4|973.8|974.4|973.8|974.4|973.7|0
1625736620000|2021-07-08 09:30:20|974.3|973.9|974.3|973.8|974.3|973.9|974.3|973.8|0
1625736630000|2021-07-08 09:30:30|974.4|973.9|974.4|973.9|974.4|973.9|974.4|973.9|0
1625736640000|2021-07-08 09:30:40|974.3|974|974.6|974|974.8|974.3|974.3|973.9|1108
1625736650000|2021-07-08 09:30:50||973.9||973.9||973.9||973.8|0
1625736660000|2021-07-08 09:31:00|974.8||974.6||974.8||974.6||0
1625736670000|2021-07-08 09:31:10|974.8|974|975.1|974.3|975.2|974.3|974.6|974|142
1625736680000|2021-07-08 09:31:20|975|974.2|974.8|973.8|975|974.2|974.8|973.8|654
1625736690000|2021-07-08 09:31:30|974.7||974.4||974.7||974.4||0
1625736700000|2021-07-08 09:31:40|974.3|973.6|974.2|973.3|974.3|973.6|974.2|973.3|612
1625736710000|2021-07-08 09:31:50||973.4||973.5||973.5||973.4|0
1625736720000|2021-07-08 09:32:00|974.1||974.1||974.1||974.1||0
1625736740000|2021-07-08 09:32:20|974.2|973.6|974.1|973.6|974.2|973.6|974.1|973.6|0
1625736750000|2021-07-08 09:32:30|974|973.4|974|973.4|974|973.4|974|973.2|0
1625736760000|2021-07-08 09:32:40|974.1|973.5|974.8|974|974.9|974|974|973.5|2072
1625736770000|2021-07-08 09:32:50|974.7||974.7||974.7||974.7||0
1625736780000|2021-07-08 09:33:00|974.6|973.9|974.5|973.8|974.6|973.9|974.5|973.8|482
1625736790000|2021-07-08 09:33:10|974.4|973.6|974.8|973.9|974.9|974.8|974.3|973.4|11953
1625736820000|2021-07-08 09:33:40||973.8||973.8||973.8||973.8|0
1625736830000|2021-07-08 09:33:50|974|973.9|975.7|975|975.8|975.1|973.7|973.3|59756
1625736840000|2021-07-08 09:34:00|975.8||976||976.1||975.8||0
1625736850000|2021-07-08 09:34:10|976.1|975.1|976.4|975.5|976.4|975.5|976.1|975.1|1157
1625736860000|2021-07-08 09:34:20|976.3||976.3||976.3||976.3||0
1625736880000|2021-07-08 09:34:40|976.2|975.4|976.1|975.4|976.2|975.4|976.1|975.4|0
1625736900000|2021-07-08 09:35:00|976.2|975.5|976.2|975.5|976.2|975.5|976.2|975.5|0
1625736910000|2021-07-08 09:35:10|976.4|975.6|976.9|976.1|977.2|976.2|976.2|975.6|5742
1625736920000|2021-07-08 09:35:20|976.8|976|976.7|976|976.8|976|976.7|976|0
1625736940000|2021-07-08 09:35:40|976.6|975.8|976.3|975.4|976.6|975.8|976.3|975.4|2542
1625736950000|2021-07-08 09:35:50|976.2|975.3|975.9|975|976.2|975.3|975.9|975|542
1625736970000|2021-07-08 09:36:10||975.1||975.1||975.1||975.1|0
1625736980000|2021-07-08 09:36:20||975||975||975||975|0
1625736990000|2021-07-08 09:36:30||975.1||975||975.1||975|0
1625737000000|2021-07-08 09:36:40||975.1||975.2||975.2||975.1|0
1625737030000|2021-07-08 09:37:10|975.8|975.3|977.3|976.6|977.4|976.6|975.8|975|2460
1625737040000|2021-07-08 09:37:20|977.6|976.5|977.3|976.8|977.7|976.9|977.3|976.4|1000
1625737050000|2021-07-08 09:37:30||976.7||976.6||976.7||976.6|0
1625737060000|2021-07-08 09:37:40|977.2|976.5|977.1|976.2|977.2|976.5|976.7|976.1|2597
1625737090000|2021-07-08 09:38:10|||||||||140
1625737120000|2021-07-08 09:38:40|977|976.1|976.8|976|977|976.1|976.8|976|1440
1625737140000|2021-07-08 09:39:00||976.1||976||976.1||976|0
1625737150000|2021-07-08 09:39:10|976.7|975.9|976.6|975.6|976.7|975.9|976.6|975.6|1075
1625737160000|2021-07-08 09:39:20|976.5|975.7|976.1|975.4|976.5|975.7|976.1|975.4|733
1625737170000|2021-07-08 09:39:30||975.2||975.3||975.3||975.2|0
1625737180000|2021-07-08 09:39:40||975.2||975.3||975.3||975.2|200
1625737190000|2021-07-08 09:39:50|976|975.2|975.5|974.9|976|975.2|975.5|974.6|1742
1625737200000|2021-07-08 09:40:00|975.6|975|975.5|974.9|975.8|975|975.5|974.9|0
1625737220000|2021-07-08 09:40:20||975||975||975||975|0
1625737240000|2021-07-08 09:40:40|975.6|975.1|976|975.4|976|975.4|975.6|975.1|1521
1625737250000|2021-07-08 09:40:50||975.3||975.4||975.4||975.3|0
1625737270000|2021-07-08 09:41:10|976.2|975.5|976.6|975.8|976.6|975.8|976.1|975.5|952
1625737280000|2021-07-08 09:41:20|976.5|975.7|976.8|976|976.8|976|976.5|975.7|1381
1625737290000|2021-07-08 09:41:30|977||976.9||977||976.9||0
1625737310000|2021-07-08 09:41:50|976.5|976.1|977|976.2|977|976.2|976.5|976.1|150
1625737320000|2021-07-08 09:42:00|976.9||977||977||976.9||0
1625737350000|2021-07-08 09:42:30|||||||||487
1625737360000|2021-07-08 09:42:40|977.2|976.3|978.2|977.3|978.2|977.3|977.2|976.3|2310
1625737380000|2021-07-08 09:43:00|978.1|977.2|978.2|977.2|978.2|977.2|978.1|977.1|2493
1625737390000|2021-07-08 09:43:10|978.1||978.1||978.1||978.1||0
1625737400000|2021-07-08 09:43:20|978.2|977.3|978.3|977.4|978.4|977.4|978.2|977.3|0
1625737410000|2021-07-08 09:43:30|978.2|977.5|978.4|977.5|978.4|977.5|978.2|977.5|0
1625737420000|2021-07-08 09:43:40|978.3|977.4|978|977.1|978.3|977.4|977.1|977|6824
1625737430000|2021-07-08 09:43:50|977.9|977|977.5|977|977.9|977|977.5|977|550
1625737440000|2021-07-08 09:44:00|977.4|976.8|977.2|976.6|977.4|976.8|977.2|976.4|407
1625737450000|2021-07-08 09:44:10|977.1|976.4|977|976|977.1|976.4|977|976|326
1625737460000|2021-07-08 09:44:20||975.8||975.8||975.8||975.8|320
1625737480000|2021-07-08 09:44:40|976.9|975.7|976.8|975.7|976.9|975.7|976.8|975.6|474
1625737500000|2021-07-08 09:45:00|976.7|975.6|976.6|975.7|976.7|975.7|976.6|975.6|0
1625737510000|2021-07-08 09:45:10||975.6||975.7||975.7||975.6|0
1625737540000|2021-07-08 09:45:40|976.5|975.6|975.6|975.3|976.5|975.6|975.5|975|2761
1625737550000|2021-07-08 09:45:50|975.9|975.4|975.9|975.3|975.9|975.4|975.9|975.3|856
1625737560000|2021-07-08 09:46:00||975.4||975.4||975.4||975.4|0
1625737570000|2021-07-08 09:46:10|976|975.5|976.1|975.3|976.2|975.7|976|975.2|1397
1625737590000|2021-07-08 09:46:30|976|975.2|975.9|975.3|976|975.3|975.9|975|230
1625737600000|2021-07-08 09:46:40|976|975.4|976.1|975.4|976.1|975.4|976|975.4|0
1625737610000|2021-07-08 09:46:50|976.2|975.5|976.2|975.6|976.2|975.6|976.2|975.5|0
1625737620000|2021-07-08 09:47:00|976.4|975.7|976.5|975.8|976.5|975.8|976.4|975.7|1206
1625737630000|2021-07-08 09:47:10|976.6||976.6||976.6||976.6||0
1625737650000|2021-07-08 09:47:30|976.7|975.9|977.3|976.5|977.3|976.5|976.7|975.9|454
1625737680000|2021-07-08 09:48:00|977.4|976.6|978.1|977.3|978.2|977.3|977.4|976.6|2671
1625737700000|2021-07-08 09:48:20|978.2|977.4|978.7|977.9|978.8|977.9|978.2|977.4|18
1625737720000|2021-07-08 09:48:40|978.8|978.1|979|978.2|979|978.2|978.8|978.1|0
1625737740000|2021-07-08 09:49:00|978.7||978.7||978.7||978.7||0
1625737750000|2021-07-08 09:49:10|979|978.3|979|978.4|979|978.4|979|978.3|18
1625737770000|2021-07-08 09:49:30|979.2||979.4||979.5||979.2||0
1625737780000|2021-07-08 09:49:40|979.3||979.1||979.3||979.1||0
1625737790000|2021-07-08 09:49:50|979|978.3|978.9|978.2|979|978.3|978.9|978.2|0
1625737810000|2021-07-08 09:50:10|978.8|978.3|978.9|978.2|979|978.4|978.7|978.2|765
1625737830000|2021-07-08 09:50:30|979|978.3|979.8|978.9|979.8|978.9|979|978.3|960
1625737840000|2021-07-08 09:50:40|979.7||979.7||979.7||979.7||0
1625737860000|2021-07-08 09:51:00||978.8||978.8||978.8||978.8|0
1625737870000|2021-07-08 09:51:10|979.5|978.7|979.5|978.8|979.5|978.8|979.4|978.7|0
1625737890000|2021-07-08 09:51:30|979.4|978.7|979.4|978.7|979.4|978.7|979.4|978.7|0
1625737900000|2021-07-08 09:51:40|979.3|978.6|979.2|978.2|979.3|978.6|979.2|978.2|1527
1625737910000|2021-07-08 09:51:50|979|978.1|978.9|978.1|979|978.1|978.9|978.1|0
1625737930000|2021-07-08 09:52:10||978.2||978.2||978.2||978.2|0
1625737940000|2021-07-08 09:52:20|979|978.3|979.4|978.6|979.4|978.6|979|978.3|751
1625737950000|2021-07-08 09:52:30|979.3||979.3||979.3||979.3||0
1625737970000|2021-07-08 09:52:50||978.4||978.4||978.5||978.4|0
1625737990000|2021-07-08 09:53:10|979.2|978.3|978.7|978|979.2|978.3|978.7|977.8|5439
1625738000000|2021-07-08 09:53:20|978.8||978.9||978.9||978.8||0
1625738010000|2021-07-08 09:53:30|978.8||978.8||978.8||978.8||0
1625738020000|2021-07-08 09:53:40|978.7||978.7||978.7||978.7||0
1625738030000|2021-07-08 09:53:50|978.6|977.9|978.5|977.8|978.6|977.9|978.5|977.7|0
1625738040000|2021-07-08 09:54:00|978.4|977.7|978.3|977.7|978.4|977.7|978.3|977.7|200
1625738050000|2021-07-08 09:54:10|978.2|977.6|978.2|977.4|978.2|977.6|978.2|977.4|800
1625738060000|2021-07-08 09:54:20||977.5||977.5||977.5||977.5|0
1625738080000|2021-07-08 09:54:40|978.1|977.4|978|977.4|978.1|977.4|978|977.4|100
1625738090000|2021-07-08 09:54:50||977.5||977.4||977.5||977.4|0
1625738100000|2021-07-08 09:55:00|977.9|977.3|977.7|977|977.9|977.3|977.7|977|1002
1625738110000|2021-07-08 09:55:10|977.6|976.8|976.8|976|977.6|976.8|976.8|976|857
1625738120000|2021-07-08 09:55:20||976.1||975.9||976.1||975.9|0
1625738130000|2021-07-08 09:55:30||976||976||976||976|0
1625738140000|2021-07-08 09:55:40||975.9||975.9||975.9||975.9|0
1625738150000|2021-07-08 09:55:50|976.7|975.8|976.6|975.7|976.7|975.8|976.6|975.7|0
1625738160000|2021-07-08 09:56:00|976.5|975.6|975.8|975.1|976.5|975.6|975.8|975|0
1625738190000|2021-07-08 09:56:30|975.7|975|975.7|975.1|975.7|975.1|975.7|975|0
1625738200000|2021-07-08 09:56:40|975.8|975.2|976.2|975.5|976.2|975.6|975.8|975.2|1729
1625738210000|2021-07-08 09:56:50|975.8|975.6|975.8|975.6|976.2|975.7|975.8|975.5|8
1625738230000|2021-07-08 09:57:10|976.2|975.5|976.1|975.4|976.2|975.8|976.1|975.4|278
1625738250000|2021-07-08 09:57:30|976||975.8||976||975.8||0
1625738260000|2021-07-08 09:57:40|975.7|975.3|975.8|975.5|975.8|975.5|975.6|975.3|1172
1625738270000|2021-07-08 09:57:50|975.9|975.6|976.4|975.7|976.4|975.8|975.9|975.6|1312
1625738280000|2021-07-08 09:58:00|976.3||976.3||976.4||976.3||0
1625738300000|2021-07-08 09:58:20|976.2|975.6|976|975.3|976.2|975.6|976|975.2|0
1625738310000|2021-07-08 09:58:30|975.9|975.2|974.8|974.4|976|975.3|974.8|974.4|2476
1625738320000|2021-07-08 09:58:40|974.7|974.5|975|974.4|975.1|974.5|974.7|974.4|2247
1625738330000|2021-07-08 09:58:50|974.9|974.2|974.6|974|974.9|974.2|974.6|974|4
1625738340000|2021-07-08 09:59:00|974.4|974.1|975.3|974.5|975.4|974.5|974.4|974.1|1942
1625738350000|2021-07-08 09:59:10|975.4|974.6|975.5|974.7|975.5|974.7|975.4|974.6|0
1625738360000|2021-07-08 09:59:20|975.6|974.8|975.5|974.9|975.8|975.1|975.5|974.8|1111
1625738370000|2021-07-08 09:59:30|975.6||975.7||975.8||975.5||0
1625738390000|2021-07-08 09:59:50||974.8||974.9||974.9||974.8|0
1625738400000|2021-07-08 10:00:00|975.6|974.8|974.9|974.1|975.6|974.8|974.9|973.8|806
1625738410000|2021-07-08 10:00:10|974.8|974|974.7|974.1|974.8|974.1|974.7|974|0
1625738420000|2021-07-08 10:00:20|974.6|974.2|974.6|974.1|974.6|974.2|974.6|974.1|0
1625738430000|2021-07-08 10:00:30|974.7|973.9|974.3|973.7|974.7|974.4|974.1|973.4|1013
1625738440000|2021-07-08 10:00:40|974.4||974.2||974.4||974.2||0
1625738450000|2021-07-08 10:00:50|974.4|973.8|974.7|974.1|974.7|974.2|974.4|973.8|8
1625738460000|2021-07-08 10:01:00|974.9|974.2|975|974.2|975.1|974.3|974.9|974.2|460
1625738470000|2021-07-08 10:01:10|974.9|974.1|974.4|973.7|974.9|974.1|974.4|973.6|255
1625738480000|2021-07-08 10:01:20||973.6||973.6||973.6||973.6|0
1625738490000|2021-07-08 10:01:30|974.3|973.5|973.7|973.1|974.3|973.5|973.7|973|2168
1625738500000|2021-07-08 10:01:40|973.6|973|973.6|973|973.7|973.1|973.5|972.9|290
1625738510000|2021-07-08 10:01:50||972.9||972.9||972.9||972.8|0
1625738520000|2021-07-08 10:02:00||972.8||972.8||972.8||972.8|0
1625738530000|2021-07-08 10:02:10|973.8|972.9|974|973.3|974|973.3|973.8|972.9|1453
1625738540000|2021-07-08 10:02:20|973.9|973.2|973.9|973.1|973.9|973.2|973.9|973.1|0
1625738550000|2021-07-08 10:02:30|973.8|973.2|973.9|973.3|974|973.3|973.8|973.2|510
1625738560000|2021-07-08 10:02:40||973.2||973.2||973.2||973.1|0
1625738570000|2021-07-08 10:02:50||973.1||973.1||973.1||973.1|0
1625738580000|2021-07-08 10:03:00||973.2||973.1||973.2||973.1|0
1625738590000|2021-07-08 10:03:10||973.2||973.1||973.2||973.1|0
1625738600000|2021-07-08 10:03:20|973.8|973.2|974|973.4|974|973.4|973.7|973.2|944
1625738610000|2021-07-08 10:03:30|973.9|973.5|973.9|973.3|973.9|973.6|973.9|973.3|281
1625738620000|2021-07-08 10:03:40|974.2|974.1|973.9|973.3|974.2|974.1|973.9|973.3|5000
1625738630000|2021-07-08 10:03:50|973.8|973.4|973.8|973.4|974|973.4|973.8|973.4|0
1625738640000|2021-07-08 10:04:00|973.7|973.3|974|973.3|974|973.3|973|972.8|9313
1625738650000|2021-07-08 10:04:10|974.1|973.4|974.6|973.9|974.6|973.9|974|973.4|1955
1625738660000|2021-07-08 10:04:20|974.5||974.5||974.5||974.5||0
1625738670000|2021-07-08 10:04:30|974.6|974|974.8|974|974.8|974|974.6|974|0
1625738680000|2021-07-08 10:04:40|974.7||974.8||974.8||974.7||0
1625738690000|2021-07-08 10:04:50|975|974.1|974.9|974.1|975.2|974.5|974.9|974.1|1281
1625738700000|2021-07-08 10:05:00|974.8|974|973.8|973.3|974.8|974|973.8|973.3|1451
1625738710000|2021-07-08 10:05:10|973.7|973.1|973|972.4|973.7|973.1|973|972.4|838
1625738720000|2021-07-08 10:05:20||972.5||972.5||972.5||972.5|0
1625738740000|2021-07-08 10:05:40|972.9|972.4|972.9|972.3|972.9|972.4|972.9|972.2|0
1625738750000|2021-07-08 10:05:50|972.8|972.2|972.8|972.3|972.8|972.3|972.8|972.1|0
1625738760000|2021-07-08 10:06:00|973|972.4|973.6|972.7|973.6|972.7|973|972.4|435
1625738770000|2021-07-08 10:06:10|973.5|972.6|973.4|972.6|973.5|972.7|973.4|972.6|1550
1625738780000|2021-07-08 10:06:20|973.5|972.7|973.4|973|973.5|973|973.4|972.7|1699
1625738790000|2021-07-08 10:06:30|973.6|973.1|973.9|973.3|973.9|973.3|973.6|973.1|507
1625738800000|2021-07-08 10:06:40|974||974.1||974.1||974||0
1625738810000|2021-07-08 10:06:50|974|973.2|973.9|973.2|974|973.2|973.8|973.1|466
1625738820000|2021-07-08 10:07:00|974||974||974||973.9||0
1625738830000|2021-07-08 10:07:10|974.1|973.4|974.2|973.5|974.2|973.5|974.1|973.4|0
1625738840000|2021-07-08 10:07:20|974.3||974.3||974.3||974.3||0
1625738850000|2021-07-08 10:07:30|974.2||974.2||974.2||974.2||0
1625738860000|2021-07-08 10:07:40|974.3|973.6|975.1|974.3|975.1|974.3|974.3|973.6|1335
1625738870000|2021-07-08 10:07:50|975.3|974.4|975.5|974.9|975.5|974.9|975.3|974.4|155
1625738880000|2021-07-08 10:08:00|975.4|974.8|975.2|974.4|975.4|974.8|975.2|974.4|273
1625738890000|2021-07-08 10:08:10|975.1|975|974.9|974.4|975.2|975|974.9|974.4|4755
1625738900000|2021-07-08 10:08:20||974.5||974.4||974.5||974.4|0
1625738910000|2021-07-08 10:08:30|975|974.5|975.3|974.5|975.3|974.5|975|974.5|0
1625738920000|2021-07-08 10:08:40|975.2||975.2||975.2||975.2||0
1625738940000|2021-07-08 10:09:00|975.1|974.4|974.8|974.4|975.1|974.4|974.8|974.4|0
1625738950000|2021-07-08 10:09:10|974.7|974.3|974.5|973.8|974.7|974.3|974.5|973.7|581
1625738960000|2021-07-08 10:09:20|974.6|973.9|974.7|974.2|974.7|974.2|974.6|973.9|1457
1625738970000|2021-07-08 10:09:30|974.8||974.8||974.9||974.8||0
1625738980000|2021-07-08 10:09:40|974.9|974.6|974.7|974.3|974.9|974.6|974.7|974.3|866
1625738990000|2021-07-08 10:09:50|974.6||974.6||974.6||974.6||0
1625739000000|2021-07-08 10:10:00|974.7|974.1|974.5|974|974.8|974.1|974.5|973.8|1000
1625739010000|2021-07-08 10:10:10|974.4|973.8|973.5|972.9|974.4|973.8|973.5|972.8|850
1625739020000|2021-07-08 10:10:20||972.8||972.7||972.9||972.6|0
1625739040000|2021-07-08 10:10:40|973.6||973.5||973.6||973.5||0
1625739050000|2021-07-08 10:10:50|973.6||973.6||973.6||973.6||0
1625739060000|2021-07-08 10:11:00|973.7|972.8|973.8|973|973.9|973.1|973.7|972.8|2003
1625739070000|2021-07-08 10:11:10||973.1||973||973.1||973|0
1625739080000|2021-07-08 10:11:20|973.7|972.9|973.6|973|973.7|973|973.6|972.9|263
1625739090000|2021-07-08 10:11:30|973.5|972.9|973.5|972.9|973.5|972.9|973.5|972.9|0
1625739100000|2021-07-08 10:11:40|973.6|972.8|973.6|972.9|973.6|972.9|973.6|972.8|0
1625739110000|2021-07-08 10:11:50|973.5|972.8|973.4|972.8|973.5|972.8|973.4|972.7|0
1625739120000|2021-07-08 10:12:00||972.9||972.8||972.9||972.8|0
1625739130000|2021-07-08 10:12:10||972.9||972.9||972.9||972.9|0
1625739160000|2021-07-08 10:12:40|973.5|973.4|973.9|973.4|973.9|973.4|973.5|973.1|1867
1625739180000|2021-07-08 10:13:00|973.8|973.3|973|972.8|973.8|973.3|973|972.8|373
1625739200000|2021-07-08 10:13:20|973.2|972.9|973.5|972.8|973.7|972.9|973.2|972.8|20
1625739220000|2021-07-08 10:13:40||972.9||972.9||972.9||972.9|0
1625739230000|2021-07-08 10:13:50|973.4|972.8|973.3|972.9|973.4|972.9|973.3|972.8|0
1625739240000|2021-07-08 10:14:00||972.8||972.9||972.9||972.8|0
1625739260000|2021-07-08 10:14:20||972.8||972.8||972.8||972.8|0
1625739270000|2021-07-08 10:14:30|973.4|972.9|973.3|972.9|973.4|972.9|973.3|972.9|0
1625739280000|2021-07-08 10:14:40|973.4|972.8|973.3|972.8|973.4|972.9|973.3|972.8|0
1625739300000|2021-07-08 10:15:00|973.4|973|973.4|973|973.4|973|973.4|973|0
1625739310000|2021-07-08 10:15:10|973.3|972.8|972.8|972.5|973.3|972.8|972.8|972.2|366
1625739320000|2021-07-08 10:15:20|972.9|972.6|973.3|972.8|973.5|972.8|972.9|972.6|866
1625739330000|2021-07-08 10:15:30||972.7||972.5||972.7||972.5|0
1625739350000|2021-07-08 10:15:50|973.2|972.4|972.9|972.1|973.2|972.4|972.9|972|515
1625739370000|2021-07-08 10:16:10|972.8|972|972.6|971.8|972.9|972|972.6|971.8|1263
1625739380000|2021-07-08 10:16:20||971.9||972||972||971.9|0
1625739420000|2021-07-08 10:17:00|972.5|971.9|972.5|971.8|972.5|971.9|972.5|971.8|0
1625739430000|2021-07-08 10:17:10|972.4|971.6|972.3|971.5|972.4|971.6|972.3|971.5|620
1625739440000|2021-07-08 10:17:20|972.2|971.6|972.1|971.4|972.2|971.6|972.1|971.4|0
1625739450000|2021-07-08 10:17:30|972|971.3|971.9|971.3|972|971.3|971.9|971.3|233
1625739470000|2021-07-08 10:17:50||971.4||971.4||971.4||971.4|0
1625739480000|2021-07-08 10:18:00|972.2|971.5|972.3|971.7|972.8|972|971.9|971.5|1688
1625739490000|2021-07-08 10:18:10||971.6||971.5||971.6||971.5|0
1625739500000|2021-07-08 10:18:20||971.6||971.6||971.6||971.6|0
1625739520000|2021-07-08 10:18:40||971.5||971.4||971.5||971.4|0
1625739530000|2021-07-08 10:18:50||971.5||971.5||971.5||971.5|0
1625739540000|2021-07-08 10:19:00|972.2||972.3||972.3||972.2||219
1625739580000|2021-07-08 10:19:40|972.2|971.4|971.7|971|972.2|971.4|971.1|970.6|5260
1625739590000|2021-07-08 10:19:50|971.8|970.9|971.4|970.9|971.8|971|971.4|970.9|1200
1625739600000|2021-07-08 10:20:00|971.3|970.8|971.2|970.7|971.3|970.8|971.1|970.6|0
1625739610000|2021-07-08 10:20:10|971.1|970.6|971.1|970.6|971.1|970.6|971.1|970.6|0
1625739620000|2021-07-08 10:20:20|971|970.5|970.9|970.5|971|970.5|970.9|970.4|402
1625739630000|2021-07-08 10:20:30|971|970.6|971|970.5|971.1|970.6|971|970.4|0
1625739640000|2021-07-08 10:20:40||970.4||970.4||970.4||970.4|0
1625739650000|2021-07-08 10:20:50|971.1|970.5|971.1|970.5|971.1|970.5|971.1|970.5|0
1625739660000|2021-07-08 10:21:00|971.2||971.2||971.4||971.2||216
1625739670000|2021-07-08 10:21:10|971.3||971.2||971.3||971.2||0
1625739680000|2021-07-08 10:21:20|971.1||971.1||971.2||971.1||0
1625739690000|2021-07-08 10:21:30|971.2|970.6|971.4|970.7|971.4|970.7|971.2|970.6|0
1625739720000|2021-07-08 10:22:00|971.3||971.4||971.4||971.3||0
1625739730000|2021-07-08 10:22:10|971.5|970.8|972|971.3|972|971.3|971.5|970.8|831
1625739740000|2021-07-08 10:22:20|971.9||971.9||971.9||971.9||0
1625739760000|2021-07-08 10:22:40|972|971.4|972.1|971.4|972.2|971.4|972|971.4|0
1625739770000|2021-07-08 10:22:50|972|972|971.7|971.2|972|972|971.7|971.2|750
1625739780000|2021-07-08 10:23:00|971.8|971.3|972|971.3|972|971.3|971.8|971.3|0
1625739790000|2021-07-08 10:23:10|972.2|971.4|972|971.5|972.4|971.5|972|971.4|0
1625739830000|2021-07-08 10:23:50||971.6||971.6||971.6||971.6|0
1625739860000|2021-07-08 10:24:20|972.2|971.7|972.8|972.2|973|972.2|972.2|971.7|2149
1625739870000|2021-07-08 10:24:30|972.7|972.1|972.5|972|972.7|972.1|972.5|971.9|0
1625739880000|2021-07-08 10:24:40|972.6|972.1|972.8|972.1|972.8|972.1|972.6|972.1|463
1625739900000|2021-07-08 10:25:00|972.7||972.7||972.8||972.7||0
1625739910000|2021-07-08 10:25:10||972||972.1||972.1||972|0
1625739920000|2021-07-08 10:25:20|972.6|972|972.2|971.7|972.6|972|972.2|971.5|577
1625739930000|2021-07-08 10:25:30|972.3|971.8|972.2|971.7|972.4|971.8|972.2|971.7|0
1625739950000|2021-07-08 10:25:50|972.3|971.8|972|971.4|972.3|971.8|972|971.4|1374
1625739960000|2021-07-08 10:26:00|972.1|971.5|972.2|971.5|972.2|971.5|972.1|971.5|0
1625739970000|2021-07-08 10:26:10|972.1|971.6|972.6|971.9|972.7|971.9|972.1|971.6|1302
1625739980000|2021-07-08 10:26:20|972.7||972.7||972.8||972.7||0
1625739990000|2021-07-08 10:26:30|972.8||972.8||972.8||972.8||0
1625740010000|2021-07-08 10:26:50|973|972.2|972.3|971.7|973|972.3|972.3|971.6|285
1625740020000|2021-07-08 10:27:00|972.2|971.6|971.9|971.4|972.2|971.6|971.9|971.4|485
1625740030000|2021-07-08 10:27:10|972.1|971.5|972|971.5|972.1|971.5|972|971.5|0
1625740050000|2021-07-08 10:27:30|971.9|971.4|971.9|971.2|971.9|971.4|971.9|971.2|0
1625740060000|2021-07-08 10:27:40|971.8|971|971.5|970.8|971.8|971|971.5|970.7|1162
1625740070000|2021-07-08 10:27:50||970.7||970.7||970.7||970.7|0
1625740080000|2021-07-08 10:28:00||970.8||970.8||970.8||970.8|0
1625740090000|2021-07-08 10:28:10||970.9||970.6||970.9||970.6|0
1625740120000|2021-07-08 10:28:40|971.4|970.5|971.1|970.4|971.4|970.5|971.1|970.3|2174
1625740130000|2021-07-08 10:28:50|971.2|970.5|971.2|970.5|971.2|970.5|971.2|970.5|0
1625740140000|2021-07-08 10:29:00|971.1||971.2||971.2||971.1||0
1625740160000|2021-07-08 10:29:20|971.3|970.6|971.8|971|971.8|971|971.3|970.6|904
1625740170000|2021-07-08 10:29:30|971.7||971.7||971.7||971.7||0
1625740180000|2021-07-08 10:29:40|971.5||971.5||971.5||971.5||0
1625740190000|2021-07-08 10:29:50|971.7|971.1|971.9|971.2|971.9|971.2|971.7|971.1|11
1625740200000|2021-07-08 10:30:00|972||971.9||972||971.9||0
1625740210000|2021-07-08 10:30:10|971.8|971.1|971.5|970.9|971.8|971.1|971.5|970.9|740
1625740220000|2021-07-08 10:30:20|971.4|971|971.3|970.8|971.4|971|971.1|970.8|830
1625740230000|2021-07-08 10:30:30|971.2|970.9|971.4|970.8|971.5|970.9|971.2|970.8|0
1625740240000|2021-07-08 10:30:40|971.5|970.9|971.3|970.9|971.5|970.9|971.3|970.8|0
1625740250000|2021-07-08 10:30:50|971.4|971|971.4|970.8|971.5|971|971.4|970.8|0
1625740260000|2021-07-08 10:31:00|971.5|970.9|971.8|971.1|971.8|971.1|971.5|970.9|205
1625740270000|2021-07-08 10:31:10|971.6||971.6||971.8||971.6||0
1625740280000|2021-07-08 10:31:20|971.8|971.2|972.2|971.3|972.2|971.3|971.8|971.2|535
1625740310000|2021-07-08 10:31:50|972.3|971.4|972.6|971.9|972.6|971.9|972.3|971.4|400
1625740320000|2021-07-08 10:32:00|972.8|972|973.5|972.5|973.6|972.5|972.8|972|164
1625740330000|2021-07-08 10:32:10|973.4|972.4|973.3|972.3|973.4|972.4|973.3|972.3|0
1625740340000|2021-07-08 10:32:20|973.2|972.2|972.5|971.6|973.2|972.2|972.5|971.6|872
1625740350000|2021-07-08 10:32:30|972.4|971.5|972.1|971.2|972.4|971.5|972.1|971.2|0
1625740360000|2021-07-08 10:32:40||971.3||971.4||971.4||971.3|0
1625740370000|2021-07-08 10:32:50|972.2||972.3||972.3||972.2||0
1625740380000|2021-07-08 10:33:00|972.2||972.2||972.2||972.2||0
1625740390000|2021-07-08 10:33:10|972.3||972.4||972.6||972.3||0
1625740410000|2021-07-08 10:33:30|972.3||972.2||972.3||972.2||0
1625740420000|2021-07-08 10:33:40|972.3|971.5|973.2|972.2|973.2|972.2|972.3|971.5|1245
1625740430000|2021-07-08 10:33:50|973.1|972.1|972.8|972.1|973.1|972.1|972.8|972.1|2101
1625740440000|2021-07-08 10:34:00|972.9|972.2|972.8|972|972.9|972.2|972.8|972|255
1625740450000|2021-07-08 10:34:10|972.9|972.1|972.8|972.1|972.9|972.1|972.8|972.1|0
1625740460000|2021-07-08 10:34:20|972.9||973||973||972.9||0
1625740470000|2021-07-08 10:34:30|972.9|972.2|973.1|972.4|973.1|972.4|972.3|972.2|689
1625740480000|2021-07-08 10:34:40|973.3|972.5|973.9|973.3|973.9|973.3|973.3|972.5|985
1625740490000|2021-07-08 10:34:50|974|973.4|973.9|973.3|974.4|973.4|973.9|973.3|1586
1625740500000|2021-07-08 10:35:00|974|973.4|973.9|973.3|974.1|973.4|973.9|973.3|0
1625740510000|2021-07-08 10:35:10||973.4||973.4||973.4||973.4|0
1625740530000|2021-07-08 10:35:30|974.1|973.5|974.6|973.8|974.6|973.8|974.1|973.5|385
1625740540000|2021-07-08 10:35:40|974.8||974.8||974.8||974.7||0
1625740560000|2021-07-08 10:36:00|975|974|975.1|974.4|975.2|974.4|975|974|0
1625740580000|2021-07-08 10:36:20|975|974.2|975|974.2|975|974.2|974.7|974.1|807
1625740590000|2021-07-08 10:36:30|975.1||974.9||975.2||974.9||0
1625740600000|2021-07-08 10:36:40||974.3||974.4||974.4||974.3|0
1625740610000|2021-07-08 10:36:50|975|974.3|974.8|974.3|975|974.3|974.8|974.2|0
1625740620000|2021-07-08 10:37:00|974.9||975||975||974.9||0
1625740630000|2021-07-08 10:37:10|975.2|974.4|975.7|975.1|975.9|975.1|975|974.4|1592
1625740640000|2021-07-08 10:37:20|975.8|975.2|975.9|975.2|976|975.2|975.8|975.2|0
1625740650000|2021-07-08 10:37:30|975.8|975.1|975.4|974.8|975.8|975.1|975.4|974.8|1016
1625740660000|2021-07-08 10:37:40|975.5|974.9|975.7|975.1|976|975.1|975.5|974.9|0
1625740670000|2021-07-08 10:37:50|975.6|975|975.9|975.3|976|975.3|975.4|975|54
1625740680000|2021-07-08 10:38:00|976|975.2|976.1|975.3|976.2|975.3|976|975.2|0
1625740690000|2021-07-08 10:38:10|975.2|975.1|975.9|975.2|976.1|975.2|975.2|975.1|9737
1625740700000|2021-07-08 10:38:20|976|975.3|976.7|976|976.8|976|976|975.2|3314
1625740720000|2021-07-08 10:38:40|976.6|975.9|976.5|975.8|976.6|975.9|976.5|975.8|0
1625740740000|2021-07-08 10:39:00|976.4|975.7|975.5|974.8|976.4|975.7|975.5|974.8|2647
1625740750000|2021-07-08 10:39:10|975.6|974.9|976.1|975.5|976.2|975.5|975.6|974.9|11
1625740760000|2021-07-08 10:39:20|976.2|975.6|976.5|975.8|976.6|975.9|976.2|975.6|910
1625740770000|2021-07-08 10:39:30|976.4|975.7|976.3|975.4|976.4|975.7|976.3|975.4|0
1625740780000|2021-07-08 10:39:40|976.2|975.3|976.1|975.3|976.2|975.3|976.1|975.2|0
1625740790000|2021-07-08 10:39:50|976.2||976.2||976.2||976.2||0
1625740800000|2021-07-08 10:40:00|976.1|975.2|976.1|975.2|976.1|975.2|976.1|975.2|0
1625740810000|2021-07-08 10:40:10|976|975.1|975.5|974.8|976|975.1|975.5|974.6|1018
1625740820000|2021-07-08 10:40:20|975.4|974.7|975.1|974.3|975.4|974.7|975.1|974.2|0
1625740830000|2021-07-08 10:40:30|975|974.2|974.9|974.2|975|974.3|974.9|974.2|0
1625740840000|2021-07-08 10:40:40||974.1||974||974.1||974|0
1625740850000|2021-07-08 10:40:50||974.1||974.1||974.1||974.1|0
1625740860000|2021-07-08 10:41:00|975|974.2|975.4|974.7|975.4|974.7|975|974.2|2083
1625740890000|2021-07-08 10:41:30|975.6|974.8|975.9|975.3|976.4|975.5|975.6|974.8|1823
1625740900000|2021-07-08 10:41:40|976|975.4|977|976.1|977|976.1|976|975.4|953
1625740910000|2021-07-08 10:41:50|977.2|976.2|977.4|976.5|977.4|976.5|977.2|976.2|0
1625740920000|2021-07-08 10:42:00|977.3|976.4|976.8|976.2|977.3|976.5|976.5|976.2|2500
1625740930000|2021-07-08 10:42:10|976.7|976.1|976.6|976.1|976.7|976.1|976.6|976.1|0
1625740940000|2021-07-08 10:42:20|976.7||976.8||976.8||976.7||0
1625740950000|2021-07-08 10:42:30||976.2||976.2||976.2||976.2|0
1625740960000|2021-07-08 10:42:40|977|976.3|977.4|976.6|977.4|976.6|977|976.3|599
1625740980000|2021-07-08 10:43:00|976.8|976.5|977.4|976.7|977.4|976.7|976.7|976.4|4000
1625740990000|2021-07-08 10:43:10|977.5||977.4||977.5||977.4||0
1625741000000|2021-07-08 10:43:20||976.6||976.6||976.6||976.6|0
1625741020000|2021-07-08 10:43:40|977.3|976.4|976.4|975.6|977.3|976.4|976.4|975.6|3134
1625741030000|2021-07-08 10:43:50|976.3|975.7|976.8|976.1|976.9|976.1|976.3|975.7|8
1625741040000|2021-07-08 10:44:00|976.9|976|976.8|976|976.9|976|976.8|975.9|0
1625741050000|2021-07-08 10:44:10|976.9|975.8|977.1|976.4|977.2|976.4|976.9|975.8|1390
1625741060000|2021-07-08 10:44:20|977|976.2|976.6|976.1|977|976.2|976.6|976|8
1625741070000|2021-07-08 10:44:30|976.7|976.2|977.7|977.1|977.7|977.1|976.7|976.2|942
1625741080000|2021-07-08 10:44:40|977.6|977.2|977.6|977.1|978|977.8|977.6|977.1|1365
1625741090000|2021-07-08 10:44:50|977.9|977.2|978|977.4|978|977.4|977.9|977.2|453
1625741100000|2021-07-08 10:45:00|977.9||977.9||978||977.9||0
1625741110000|2021-07-08 10:45:10|978||978||978||978||0
1625741120000|2021-07-08 10:45:20|977.9||977.9||977.9||977.9||0
1625741130000|2021-07-08 10:45:30|978|977.5|978|977.5|978|977.5|978|977.5|0
1625741140000|2021-07-08 10:45:40|978.2|977.6|978.9|978|979|978|978.2|977.6|1204
1625741150000|2021-07-08 10:45:50|979|978.1|978.8|978.2|979.1|978.2|978.8|978.1|0
1625741170000|2021-07-08 10:46:10|978.7|978.1|978.7|978.1|978.7|978.1|978.7|978.1|0
1625741180000|2021-07-08 10:46:20|978.6|978|978.5|977.7|978.6|978|978.5|977.7|970
1625741190000|2021-07-08 10:46:30|978.4|977.6|978.3|977.7|978.4|977.7|978.3|977.6|0
1625741200000|2021-07-08 10:46:40|978.4|977.8|979.2|978.4|979.2|978.4|978.4|977.8|896
1625741210000|2021-07-08 10:46:50|979.3|978.5|979.4|978.6|979.5|978.6|979.3|978.5|0
1625741220000|2021-07-08 10:47:00|979.6||979.5||979.6||979.5||0
1625741230000|2021-07-08 10:47:10|979.4||979.3||979.4||979.3||0
1625741240000|2021-07-08 10:47:20||978.4||978.5||978.5||978.4|0
1625741250000|2021-07-08 10:47:30|979.4|978.6|979.9|979.1|979.9|979.1|979.3|978.6|9
1625741270000|2021-07-08 10:47:50|979.8||979.8||979.8||979.8||0
1625741280000|2021-07-08 10:48:00|979.9|979.2|981.3|980.6|981.3|980.6|979.9|979.2|3157
1625741290000|2021-07-08 10:48:10|981.6|980.7|981.7|981.1|981.7|981.1|981.3|980.7|983
1625741300000|2021-07-08 10:48:20|981.6|981.2|982.4|981.6|982.5|981.6|981.6|981.2|450
1625741310000|2021-07-08 10:48:30|982.5||982.4||982.5||982.4||0
1625741330000|2021-07-08 10:48:50|982.5|981.7|982.9|982.4|982.9|982.4|982.5|981.7|460
1625741340000|2021-07-08 10:49:00|983.3|982.5|983.1|982.6|984.4|983.9|983.1|982.5|4450
1625741350000|2021-07-08 10:49:10|983|982.4|982.7|981.8|983|982.4|982.7|981.8|1050
1625741360000|2021-07-08 10:49:20||981.9||981.9||981.9||981.9|0
1625741370000|2021-07-08 10:49:30||981.8||981.7||981.8||981.6|0
1625741380000|2021-07-08 10:49:40|982.6|981.6|982.8|982.1|982.9|982.1|981.7|981.6|2826
1625741390000|2021-07-08 10:49:50||982||981.9||982||981.9|0
1625741400000|2021-07-08 10:50:00|982.7|981.7|981.4|980.9|982.7|981.7|981.4|980.9|8189
1625741410000|2021-07-08 10:50:10|981.3|980.7|981.5|980.6|981.5|980.7|980.8|980.1|488
1625741420000|2021-07-08 10:50:20|981.6|980.7|983.9|982.7|985.8|984.8|981.6|980.7|15319
1625741430000|2021-07-08 10:50:30|984|982.8|984.2|983.1|984.5|983.5|984|982.8|0
1625741440000|2021-07-08 10:50:40|984|982.9|984|983|984|983|984|982.9|0
1625741460000|2021-07-08 10:51:00|983|982.9|982.6|981.9|984|982.9|982.6|981.6|9182
1625741470000|2021-07-08 10:51:10|982.5|981.8|982.7|981.6|982.8|981.8|982.2|981.3|3899
1625741490000|2021-07-08 10:51:30|982.8|981.7|983.9|983|984|983|982.8|981.7|1233
1625741510000|2021-07-08 10:51:50||983.1||983.2||983.2||983.1|0
1625741520000|2021-07-08 10:52:00|984|983.3|984.9|983.8|985|983.8|984|983.3|1010
1625741540000|2021-07-08 10:52:20|985|983.9|987.3|986.2|987.4|986.2|985|983.9|888
1625741550000|2021-07-08 10:52:30|986.2|986.1|987.1|986.2|987.3|986.2|986.2|985.9|2500
1625741560000|2021-07-08 10:52:40|987|986.3|987.9|987|988.5|987.2|987|986.3|4990
1625741570000|2021-07-08 10:52:50|987.8|986.9|988.2|987|988.2|987|987.8|986.5|161
1625741580000|2021-07-08 10:53:00|988.1||988.1||988.1||988.1||0
1625741600000|2021-07-08 10:53:20|988.3|987.1|989.6|988.4|989.6|988.4|988.1|987.1|1547
1625741610000|2021-07-08 10:53:30|989.7|988.5|990.6|989.4|990.7|989.4|989.2|987.8|1429
1625741620000|2021-07-08 10:53:40|990|989.3|990|989.3|990|989.4|990|989.3|0
1625741630000|2021-07-08 10:53:50|990.6|989.4|990.9|989.6|991|989.9|990.6|989.4|12
1625741640000|2021-07-08 10:54:00|990.8|989.5|990.9|989.6|990.9|989.6|990.7|989.5|0
1625741650000|2021-07-08 10:54:10|990.8|989.5|990.8|989.5|990.8|989.5|990.8|989.4|0
1625741660000|2021-07-08 10:54:20||989.4||989.4||989.4||989.4|0
1625741670000|2021-07-08 10:54:30|990.7|989.3|989.1|988.1|990.7|989.3|989.1|988|6657
1625741680000|2021-07-08 10:54:40|989.2|988.2|989.6|988.6|989.7|988.9|989.1|988.2|3359
1625741690000|2021-07-08 10:54:50|989.8|988.7|990.2|989|990.2|989|989.8|988.7|342
1625741700000|2021-07-08 10:55:00|990.1||990.2||990.2||990.1||0
1625741710000|2021-07-08 10:55:10|989|988.9|991|989.8|991|989.8|989|988.7|2594
1625741720000|2021-07-08 10:55:20||989.9||990||990||989.9|0
1625741740000|2021-07-08 10:55:40|990.9|989.9|990.9|989.8|990.9|989.9|989.9|988.9|1131
1625741750000|2021-07-08 10:55:50|991|989.9|991|990.3|991|990.3|990.9|989.9|0
1625741760000|2021-07-08 10:56:00|991.2|990.2|991.5|990.3|991.5|990.3|991.2|990|1004
1625741770000|2021-07-08 10:56:10|991.6|990.4|991.8|990.7|991.8|990.7|991.6|990.4|285
1625741780000|2021-07-08 10:56:20|991.9|990.8|991.9|990.9|991.9|990.9|991.9|990.8|0
1625741790000|2021-07-08 10:56:30|992||992||992||992||0
1625741800000|2021-07-08 10:56:40|991.9|990.8|991.8|990.7|991.9|990.8|991.8|990.7|1000
1625741810000|2021-07-08 10:56:50|991.9|990.8|992|990.8|992|990.8|991.9|990.8|0
1625741820000|2021-07-08 10:57:00||990.9||991||991||990.9|232
1625741830000|2021-07-08 10:57:10|991|990.9|992|991.2|992.5|991.5|991|990.4|10858
1625741840000|2021-07-08 10:57:20|991.9|991.1|990.7|989.7|992|991.1|990.7|989.6|885
1625741850000|2021-07-08 10:57:30|990.8|989.8|990.7|989.7|990.8|989.8|990.7|989.7|0
1625741860000|2021-07-08 10:57:40|990.8|989.8|991.9|990.9|992|990.9|990.8|989.8|2793
1625741870000|2021-07-08 10:57:50|992|991|992.8|991.7|992.9|991.7|991.9|991|4250
1625741880000|2021-07-08 10:58:00|992.9|991.8|992.9|991.8|993|991.9|992.9|991.8|0
1625741900000|2021-07-08 10:58:20|993|991.9|993|991.9|993|991.9|993|991.9|0
1625741910000|2021-07-08 10:58:30|992.9|992|993.6|992.6|994|992.9|992.9|992|2649
1625741920000|2021-07-08 10:58:40|993.5|992.5|992.7|991.7|993.5|992.5|992.5|991.4|8764
1625741930000|2021-07-08 10:58:50|992.9|991.8|993|992.1|993|992.1|992.7|991.8|3155
1625741940000|2021-07-08 10:59:00|993.2|992.2|993.8|992.9|994|992.9|993.2|992.2|2103
1625741950000|2021-07-08 10:59:10|993.7|993|993.7|992.9|994|993|993.6|992.9|0
1625741960000|2021-07-08 10:59:20|993.6||993.5||993.7||993.5||0
1625741970000|2021-07-08 10:59:30|992.9|992.6|993.6|992.6|993.7|992.6|992.8|991.8|1000
1625741980000|2021-07-08 10:59:40|993.7|992.7|994.4|993.4|994.5|993.4|993.7|992.7|3049
1625741990000|2021-07-08 10:59:50|994.5|993.5|994.6|993.5|994.7|993.5|994.5|993.5|0
1625742140000|2021-07-08 11:02:20|993|991.1|994.7|993.8|994.9|993.8|993|991.1|5612
1625742150000|2021-07-08 11:02:30|994.8|993.9|995|993.9|995|994|994.8|993.8|829
1625742160000|2021-07-08 11:02:40|995.2|994|996.6|995.3|997|995.3|995.2|994|14996
1625742170000|2021-07-08 11:02:50|996.7||996.4||996.7||996.4||0
1625742180000|2021-07-08 11:03:00|996.5||996.2||996.5||996.2||0
1625742190000|2021-07-08 11:03:10|996.1|995.2|994.7|993.8|996.1|995.2|994.7|993.8|2193
1625742200000|2021-07-08 11:03:20|994.8|993.9|995|993.9|995|993.9|994.8|993.9|0
1625742210000|2021-07-08 11:03:30|994.9|993.8|994.4|993.6|994.9|993.9|994.4|993.3|9000
1625742230000|2021-07-08 11:03:50|994.3|993.5|993.9|992.6|994.3|993.5|993.9|992.4|883
1625742240000|2021-07-08 11:04:00||992.7||992.7||992.7||992.7|0
1625742250000|2021-07-08 11:04:10||992.6||992.6||992.6||992.6|0
1625742270000|2021-07-08 11:04:30|993.8|992.4|992.7|991.7|993.8|992.4|992.7|991.4|782
1625742280000|2021-07-08 11:04:40|992.6|991.6|991.8|991|992.6|991.6|991.8|991|1158
1625742290000|2021-07-08 11:04:50|991.7|990.7|990.4|989.5|991.7|990.7|990.4|989.4|1083
1625742300000|2021-07-08 11:05:00|990.5|989.6|990.1|989|991|989.9|990.1|988.8|2057
1625742310000|2021-07-08 11:05:10|990.2|988.9|989.2|988.3|990.4|989.6|989.1|987.8|4905
1625742320000|2021-07-08 11:05:20|989.1|988.4|988.9|987.7|989.1|988.4|988.9|987.6|0
1625742330000|2021-07-08 11:05:30|988.8|987.6|988.5|987.5|988.8|987.7|988.5|987.4|0
1625742340000|2021-07-08 11:05:40|988.6|987.6|987.1|986.8|988.6|987.9|987.1|986.6|2478
1625742350000|2021-07-08 11:05:50|987.5|986.9|988.7|987.7|988.8|987.7|987.1|986.5|3787
1625742360000|2021-07-08 11:06:00|988.8|987.8|989|988.4|989.1|988.4|988.8|987.8|250
1625742370000|2021-07-08 11:06:10|989.2|988.5|989.4|988.6|989.4|988.6|989.2|988.5|1081
1625742380000|2021-07-08 11:06:20|989.3|988.5|989.4|988.7|989.4|988.8|988.9|988.4|1425
1625742390000|2021-07-08 11:06:30|989.3|988.8|989.3|988.3|989.3|988.9|989.3|988.2|605
1625742400000|2021-07-08 11:06:40||988.2||988.3||988.3||988.2|0
1625742410000|2021-07-08 11:06:50||988.2||988.3||988.3||988.2|0
1625742420000|2021-07-08 11:07:00|989.4|988.4|990|988.9|990|988.9|989.4|988.4|2133
1625742430000|2021-07-08 11:07:10|990.1|989|990.1|989.5|991|990.1|989.9|988.9|6590
1625742440000|2021-07-08 11:07:20|990.2|989.6|990.2|989.6|990.8|990.1|990.2|989.5|3246
1625742450000|2021-07-08 11:07:30|988.8|989.3|989.4|988.8|990.2|989.3|988.8|988.7|12414
1625742460000|2021-07-08 11:07:40|989.3|988.6|988.2|987.4|989.3|988.6|988.2|987.3|5127
1625742470000|2021-07-08 11:07:50|988.3|987.5|989.4|988.4|989.5|988.5|988.3|987.5|4768
1625742480000|2021-07-08 11:08:00||988.3||988.3||988.3||988.3|0
1625742510000|2021-07-08 11:08:30|989.3|988.2|988.7|988|989.3|988.2|988.4|987.7|6461
1625742520000|2021-07-08 11:08:40|988.8|987.9|988.1|987.3|988.8|987.9|988.1|987.2|422
1625742530000|2021-07-08 11:08:50|988|987.2|988|987.3|988|987.3|988|987.2|0
1625742550000|2021-07-08 11:09:10|987.9|987.2|986.9|986|987.9|987.2|986.9|985.8|3624
1625742560000|2021-07-08 11:09:20|987|986.1|987.3|986.4|987.4|986.4|987|986.1|800
1625742570000|2021-07-08 11:09:30|987.2|986.2|987.1|986.2|987.2|986.2|987.1|986.1|0
1625742580000|2021-07-08 11:09:40|987.2||987.3||987.3||987.2||0
1625742600000|2021-07-08 11:10:00|987.2||987.2||987.2||987.2||0
1625742610000|2021-07-08 11:10:10|987.3|986.3|987.2|986.4|987.3|986.4|987.2|986.3|0
1625742620000|2021-07-08 11:10:20|987.3|986.3|987.3|986.4|987.3|986.4|987.3|986.3|0
1625742630000|2021-07-08 11:10:30|987.2|986.3|986.5|986|987.2|986.5|986.5|986|2324
1625742640000|2021-07-08 11:10:40|986.4|985.6|985.2|984.4|986.4|985.6|985.2|983.9|7152
1625742650000|2021-07-08 11:10:50|984.3|984.1|984.6|983.7|985.1|984.3|984.3|983.6|16211
1625742660000|2021-07-08 11:11:00||983.6||983.6||983.6||983.6|0
1625742680000|2021-07-08 11:11:20|984.5|983.4|983.2|982.2|984.5|983.4|983.2|982.1|2262
1625742710000|2021-07-08 11:11:50|983.1|982.1|983|981.9|983.1|982.1|983|981.8|0
1625742720000|2021-07-08 11:12:00|983.1|982|983.6|982.7|983.7|982.7|983.1|982|1395
1625742730000|2021-07-08 11:12:10||982.5||982.5||982.5||982.4|0
1625742750000|2021-07-08 11:12:30|983.5|982.3|982.8|982.1|983.5|982.6|982.5|981.5|6342
1625742760000|2021-07-08 11:12:40|983|982.2|983|982.2|983.1|982.2|982.9|982.2|0
1625742770000|2021-07-08 11:12:50|983.1||983.2||983.2||983.1||0
1625742780000|2021-07-08 11:13:00|983.3|982.3|983.3|982.2|983.5|982.8|983.3|982.1|1217
1625742800000|2021-07-08 11:13:20||982.1||982.1||982.1||982.1|0
1625742810000|2021-07-08 11:13:30|983.2|982.2|983.1|982.2|983.3|982.2|982.9|982.2|0
1625742820000|2021-07-08 11:13:40|983.2|982.3|983.7|982.7|983.9|982.7|983.1|982.3|407
1625742830000|2021-07-08 11:13:50|983.6|982.6|983|982.2|983.6|982.7|983|982.1|0
1625742840000|2021-07-08 11:14:00|983.1|982.1|982.8|982.1|983.1|982.2|982.8|982.1|0
1625742850000|2021-07-08 11:14:10|982.7|982.2|982.8|982.1|982.8|982.2|982.7|982.1|0
1625742860000|2021-07-08 11:14:20|982.9|982.2|983.3|982.7|983.5|982.7|982.8|982.1|3273
1625742870000|2021-07-08 11:14:30|983.4|982.8|984.2|983.4|984.3|983.4|983.4|982.8|2009
1625742880000|2021-07-08 11:14:40|984.4|983.5|984.3|983.2|984.4|983.6|984.2|983.1|407
1625742890000|2021-07-08 11:14:50||983.3||983.3||983.3||983.3|0
1625742900000|2021-07-08 11:15:00|984.2||984.2||984.2||984.2||0
1625742910000|2021-07-08 11:15:10|984.1|983.4|984.1|983.5|984.1|983.5|984.1|983.4|0
1625742920000|2021-07-08 11:15:20|984|983.4|983.7|983.1|984.1|983.4|983.7|983.1|203
1625742930000|2021-07-08 11:15:30|983.6|983.2|983.6|983.1|983.6|983.2|983.6|983.1|0
1625742940000|2021-07-08 11:15:40|983.9|983.2|983.8|983.2|984.1|983.6|983.7|983.2|1652
1625742950000|2021-07-08 11:15:50|983.7||983.9||984||983.7||0
1625742960000|2021-07-08 11:16:00|984.1|983.3|983.7|983|984.1|983.4|983.4|983|4404
1625742970000|2021-07-08 11:16:10|983.8|983.1|984|983.1|984.1|983.1|983.8|983.1|0
1625742990000|2021-07-08 11:16:30|982.8|983|983.4|982.6|984|983.1|982.8|982.6|4000
1625743000000|2021-07-08 11:16:40||982.7||982.6||982.7||982.6|0
1625743010000|2021-07-08 11:16:50|983.3|982.7|983.4|982.7|983.5|982.9|983.2|982.6|978
1625743020000|2021-07-08 11:17:00||982.6||982.7||982.7||982.6|0
1625743030000|2021-07-08 11:17:10|983.3|982.6|983.6|982.9|983.8|982.9|983.3|982.6|907
1625743040000|2021-07-08 11:17:20|983.7||983.8||983.8||983.7||0
1625743050000|2021-07-08 11:17:30|983.9||983.9||984||983.9||0
1625743060000|2021-07-08 11:17:40|983.8||983.7||983.8||983.7||0
1625743070000|2021-07-08 11:17:50|983.8||984.1||984.1||983.8||0
1625743090000|2021-07-08 11:18:10|984.2|983|984.1|983.2|984.6|983.6|984.1|983|1140
1625743100000|2021-07-08 11:18:20|984|983.1|983.9|982.8|984|983.1|983.9|982.7|0
1625743120000|2021-07-08 11:18:40|983.8|982.7|983.7|982.9|983.8|982.9|983.7|982.7|0
1625743130000|2021-07-08 11:18:50|983.6|982.8|983.6|982.9|983.6|982.9|983.5|982.8|2
1625743140000|2021-07-08 11:19:00|983.8|983|983.9|983.2|983.9|983.2|983.6|983|61
1625743150000|2021-07-08 11:19:10|984||984||984||984||0
1625743160000|2021-07-08 11:19:20||983.3||983.4||983.4||983.3|0
1625743170000|2021-07-08 11:19:30|984.1|983.5|984.1|983.5|984.4|983.7|984.1|983.5|1436
1625743180000|2021-07-08 11:19:40|984|983.3|983.3|982.6|984|983.3|983.3|982.6|1317
1625743200000|2021-07-08 11:20:00|983.2|982.4|982.9|982.3|983.2|982.4|982.9|982.3|431
1625743210000|2021-07-08 11:20:10|982.8|982|981.8|981.1|982.8|982|981.8|981|1227
1625743220000|2021-07-08 11:20:20|981.7|981|981.5|980.6|981.7|981|981.5|980.5|737
1625743230000|2021-07-08 11:20:30|981.4|980.5|980.8|979.9|981.4|980.5|980.8|979.7|0
1625743240000|2021-07-08 11:20:40|980.9|980|980.9|980.3|981.2|980.5|980.9|980|2995
1625743250000|2021-07-08 11:20:50|981|980.4|981.1|980.3|981.2|980.5|981|980.3|1186
1625743260000|2021-07-08 11:21:00|981.2|980.4|981.2|980.4|981.2|980.4|981.2|980.4|0
1625743270000|2021-07-08 11:21:10|981.3|980.5|982.2|981.4|982.5|981.8|981.3|980.5|5789
1625743280000|2021-07-08 11:21:20||981.3||981.2||981.3||981.1|0
1625743290000|2021-07-08 11:21:30||981.1||981.1||981.1||981.1|0
1625743300000|2021-07-08 11:21:40||981.2||981.2||981.2||981.2|0
1625743310000|2021-07-08 11:21:50|982.1|981.1|982|980.9|982.1|981.2|982|980.7|937
1625743320000|2021-07-08 11:22:00|981.9|980.7|981|980.1|981.9|980.7|981|980|1
1625743330000|2021-07-08 11:22:10|981.2|980.2|981.3|980.5|981.4|980.5|981.2|980.2|1451
1625743340000|2021-07-08 11:22:20|981.2|980.4|981|980.1|981.2|980.4|981|980|0
1625743350000|2021-07-08 11:22:30||980||980.2||980.2||979.9|0
1625743360000|2021-07-08 11:22:40|981.1|980.3|982.4|981.9|983|982.2|981.1|980.3|9720
1625743370000|2021-07-08 11:22:50|982.3|981.8|982.2|981.7|982.3|981.8|982.2|981.6|853
1625743380000|2021-07-08 11:23:00|982.5|981.8|982.4|981.8|982.6|981.9|982.2|981.8|963
1625743390000|2021-07-08 11:23:10||981.7||981.6||981.7||981.6|0
1625743400000|2021-07-08 11:23:20|982.6|981.7|983.5|982.6|984|983.3|982.6|981.7|2231
1625743410000|2021-07-08 11:23:30||982.5||982.5||982.5||982.4|0
1625743420000|2021-07-08 11:23:40|983.4|982.4|983.3|982.4|983.4|982.5|983.3|982.4|0
1625743430000|2021-07-08 11:23:50|983.4|982.5|983.9|983.1|983.9|983.1|983.4|982.5|568
1625743440000|2021-07-08 11:24:00|983.8|983|983.9|983|983.9|983|983.8|982.9|0
1625743450000|2021-07-08 11:24:10|983.8|982.9|983.6|982.7|983.8|982.9|983.6|982.6|0
1625743500000|2021-07-08 11:25:00|983.7||983.8||983.9||983.7||0
1625743510000|2021-07-08 11:25:10|983.7|982.6|983.6|982.5|983.7|982.6|983.6|982.4|0
1625743520000|2021-07-08 11:25:20|983.5|982.4|983.3|982.4|983.5|982.5|983|982.4|0
1625743530000|2021-07-08 11:25:30||982.5||982.5||982.5||982.5|0
1625743540000|2021-07-08 11:25:40|983.4||983.4||983.4||983.4||0
1625743550000|2021-07-08 11:25:50|||||||||25
1625743560000|2021-07-08 11:26:00|983.3|982.4|983.2|982.3|983.3|982.4|983.2|982.2|0
1625743570000|2021-07-08 11:26:10|983||983||983||983||0
1625743580000|2021-07-08 11:26:20|983.3|982.4|984.7|983.7|984.9|983.7|983.3|982.4|1259
1625743590000|2021-07-08 11:26:30|984.6|983.6|984.3|983.5|984.6|983.6|984.3|983.5|273
1625743610000|2021-07-08 11:26:50|984.5|983.6|984.6|983.6|984.7|983.6|984.5|983.6|0
1625743620000|2021-07-08 11:27:00|984.7|983.7|984.4|983.5|984.9|984|984.4|983.5|1
1625743630000|2021-07-08 11:27:10|984.3|983.4|983.8|983|984.3|983.4|983.8|983|494
1625743640000|2021-07-08 11:27:20|983.7|982.9|983.4|982.5|983.7|982.9|983.4|982.4|1044
1625743650000|2021-07-08 11:27:30|983.3|982.4|983.2|982.3|983.3|982.4|983.2|982.2|0
1625743660000|2021-07-08 11:27:40|983.3|982.4|983.3|983|983.3|983|983.2|982.4|153
1625743670000|2021-07-08 11:27:50|983.5|983.1|984|983.1|984.1|983.1|983.5|983.1|103
1625743680000|2021-07-08 11:28:00|983.9||983.9||983.9||983.9||0
1625743700000|2021-07-08 11:28:20|983.8|983|983.1|982.5|983.8|983|983.1|982.4|650
1625743710000|2021-07-08 11:28:30|983.2|982.7|983|982.3|983.2|982.7|983|982.2|163
1625743730000|2021-07-08 11:28:50|983.2||983.3||983.3||983.2||0
1625743740000|2021-07-08 11:29:00|983.4|982.4|983.5|982.5|983.5|982.5|983.4|982.4|0
1625743760000|2021-07-08 11:29:20|983.4|982.7|983.7|982.8|983.7|982.8|983.3|982.7|0
1625743780000|2021-07-08 11:29:40|983.8|982.9|983.7|982.9|984.3|983.5|983.7|982.8|1084
1625743790000|2021-07-08 11:29:50|983.6||983.6||983.6||983.6||0
1625743800000|2021-07-08 11:30:00|983.7||983.9||983.9||983.7||0
1625743810000|2021-07-08 11:30:10|983.8||983.7||983.8||983.7||0
1625743850000|2021-07-08 11:30:50|983.8|983|983.6|983|983.8|983|983.6|982.9|235
1625743860000|2021-07-08 11:31:00|983.7|982.9|983.7|983|983.7|983|983.7|982.9|0
1625743870000|2021-07-08 11:31:10|983.6|983.1|983.7|983|983.7|983.1|983.5|982.9|500
1625743890000|2021-07-08 11:31:30|983.9|983.1|984.6|983.9|984.9|984.1|983.9|983.1|1974
1625743900000|2021-07-08 11:31:40||984||984||984||984|0
1625743920000|2021-07-08 11:32:00|984.5||984.5||984.7||984.5||0
1625743930000|2021-07-08 11:32:10|984.4|983.9|984.4|983.8|984.4|983.9|984.4|983.8|280
1625743940000|2021-07-08 11:32:20|984.5|983.9|984.7|984.1|984.9|984.1|984.4|983.9|1573
1625743950000|2021-07-08 11:32:30|984.6|984|984.6|983.8|984.6|984|984.6|983.8|0
1625743960000|2021-07-08 11:32:40|984.5|983.9|985|984.7|985|984.8|984.4|983.9|435
1625743970000|2021-07-08 11:32:50|985.1|984.4|985.1|984.6|985.2|985|985|984.2|3993
1625743980000|2021-07-08 11:33:00||984.7||984.6||984.7||984.6|0
1625743990000|2021-07-08 11:33:10|985|984.7|985.1|984.6|985.1|984.7|985|984.6|0
1625744000000|2021-07-08 11:33:20|985|984.5|984.1|983.6|985|984.6|984.1|983.4|1204
1625744010000|2021-07-08 11:33:30|984.2|983.7|984.3|983.7|984.3|983.7|984.2|983.7|0
1625744020000|2021-07-08 11:33:40|984.4||984.4||984.4||984.3||0
1625744030000|2021-07-08 11:33:50|984.6|983.8|985.4|984.5|985.5|984.5|984.4|983.8|1245
1625744070000|2021-07-08 11:34:30|985.5||985.2||985.5||985.2||0
1625744090000|2021-07-08 11:34:50|985.1|984.3|984.7|983.9|985.1|984.3|984.7|983.8|481
1625744100000|2021-07-08 11:35:00|984.6|983.7|984.4|983.8|984.6|983.8|984.4|983.7|0
1625744110000|2021-07-08 11:35:10|984.3|983.6|984.1|983.3|984.3|983.7|984.1|983.2|0
1625744130000|2021-07-08 11:35:30|984.2|983.4|984.3|983.5|984.3|983.5|984.2|983.4|0
1625744140000|2021-07-08 11:35:40|984.4||984.5||984.5||984.4||0
1625744150000|2021-07-08 11:35:50|984.4||984.4||984.4||984.2||0
1625744160000|2021-07-08 11:36:00|984.5|983.6|984.7|983.8|984.9|983.9|984.5|983.6|750
1625744170000|2021-07-08 11:36:10||983.9||983.9||983.9||983.9|0
1625744180000|2021-07-08 11:36:20|984.6|985.1|986|985.1|986.4|985.5|984.6|985.1|45807
1625744200000|2021-07-08 11:36:40||985.2||985.2||985.2||985.2|0
1625744210000|2021-07-08 11:36:50|985.9|985.1|985.6|985.1|985.9|985.1|985.6|985.1|1398
1625744220000|2021-07-08 11:37:00|985.7|985.2|986.5|985.8|986.6|986|985.7|985.2|6678
1625744230000|2021-07-08 11:37:10|986.3|985.7|986|985.4|986.3|985.7|986|985.4|700
1625744250000|2021-07-08 11:37:30|986.1|985.5|986.5|985.9|986.7|985.9|985.9|985.5|2302
1625744260000|2021-07-08 11:37:40|||||||||532
1625744270000|2021-07-08 11:37:50|986.7|986|986.2|985.5|987.3|986.3|986.1|985.5|9429
1625744280000|2021-07-08 11:38:00|986.1|986|985.8|985.1|986.1|986|985.8|985.1|1247
1625744290000|2021-07-08 11:38:10|985.5|985.2|986|985.4|986|985.4|985.5|985.2|82
1625744300000|2021-07-08 11:38:20|986.1|985.5|986.5|985.6|986.6|985.6|986.1|985.5|0
1625744320000|2021-07-08 11:38:40|986.4|986.1|986.7|985.9|986.8|986.1|985.9|985.5|883
1625744330000|2021-07-08 11:38:50|986.8|986|987.7|987.1|988|987.2|986.8|986|5915
1625744340000|2021-07-08 11:39:00|987.6|987|987.7|986.8|987.9|987|987.5|986.7|481
1625744350000|2021-07-08 11:39:10|987.9|986.9|988.2|987.5|988.8|987.6|987.9|986.9|700
1625744360000|2021-07-08 11:39:20|988.5|987.6|988.4|987.6|988.5|987.6|988.4|987.6|0
1625744370000|2021-07-08 11:39:30|988.7|987.7|989.3|988.6|989.4|988.6|988.4|987.7|1761
1625744380000|2021-07-08 11:39:40|989.4|988.7|989.6|988.8|989.9|988.8|989.4|988.7|0
1625744390000|2021-07-08 11:39:50|989.9|989|990|989.2|990.1|989.2|989.7|989|0
1625744400000|2021-07-08 11:40:00|989.9|989.3|989|988.2|989.9|989.3|989|988.2|2717
1625744410000|2021-07-08 11:40:10|988.9|988|988.4|987.7|988.9|988|987.9|987.2|1698
1625744420000|2021-07-08 11:40:20|988.5|987.8|989.1|988.4|989.3|988.4|988.4|987.7|1700
1625744430000|2021-07-08 11:40:30|989.3|988.5|990|989.1|990.1|989.1|988.2|988.1|8659
1625744440000|2021-07-08 11:40:40||989.3||989.3||989.3||989.3|0
1625744460000|2021-07-08 11:41:00|989.9|989.4|990.2|989.5|990.8|990|989.6|988.8|4513
1625744470000|2021-07-08 11:41:10|990.3|989.7|990.8|990|991.3|990.5|990.3|989.7|4262
1625744480000|2021-07-08 11:41:20|990.7|989.9|990.3|989.1|990.7|990.1|990.3|989|461
1625744490000|2021-07-08 11:41:30|990.4|989.2|991|990.3|991.5|990.6|990.4|989.2|1289
1625744500000|2021-07-08 11:41:40|990.9|990.2|990.9|990.2|991.1|990.6|990.7|990|2077
1625744510000|2021-07-08 11:41:50|990.8|990.3|991.2|990.6|991.2|990.6|990.8|990.2|787
1625744520000|2021-07-08 11:42:00|991.4|990.7|991.4|990.7|991.9|991.1|991.4|990.7|572
1625744530000|2021-07-08 11:42:10|991.3|990.6|990.8|990.3|991.3|990.6|990.8|989.9|899
1625744540000|2021-07-08 11:42:20|990.7|990.2|990.3|989.3|990.7|990.2|990.3|989.2|200
1625744570000|2021-07-08 11:42:50|990.2|989.2|989.9|989.4|990.2|989.4|989.9|989.1|1564
1625744580000|2021-07-08 11:43:00|989.8|989.5|989.5|988.8|989.8|989.5|989|988.2|2236
1625744590000|2021-07-08 11:43:10|989.4|988.7|989.5|988.7|989.6|988.9|988.9|988.2|2450
1625744600000|2021-07-08 11:43:20|989.6|988.8|989.9|989.2|990|989.2|989.6|988.8|0
1625744610000|2021-07-08 11:43:30|989.8|989.3|989.8|989.3|989.8|989.4|989.8|989.3|0
1625744620000|2021-07-08 11:43:40|990|989.4|991.1|990.2|991.2|990.2|990|989.4|1384
1625744630000|2021-07-08 11:43:50||990.3||990.3||990.3||990.3|0
1625744650000|2021-07-08 11:44:10|990.9|990.1|990.7|990.1|990.9|990.3|990.5|990.1|552
1625744660000|2021-07-08 11:44:20|990.8|990.2|990.7|990.1|990.8|990.2|990.7|990.1|0
1625744670000|2021-07-08 11:44:30|990.6||990.6||990.6||990.6||0
1625744680000|2021-07-08 11:44:40|990.7|990.2|991.9|991.1|991.9|991.1|990.6|990.2|2271
1625744690000|2021-07-08 11:44:50|991.8|991.2|992.8|992.1|993|992.1|991.1|991|11192
1625744700000|2021-07-08 11:45:00|992.7|992|993|992.3|993|992.3|992.2|991.5|1467
1625744710000|2021-07-08 11:45:10|993.2|992.4|993.1|992.4|993.6|992.8|992.8|992|2599
1625744720000|2021-07-08 11:45:20|993.2|992.5|993.7|993|993.8|993|993.2|992.5|701
1625744730000|2021-07-08 11:45:30|993.6|992.9|993.6|993|993.6|993|993.3|992.6|313
1625744740000|2021-07-08 11:45:40|993.5|993.1|994.5|993.6|994.6|993.6|993.5|993.1|348
1625744750000|2021-07-08 11:45:50|994.7|993.7|994.8|994|994.9|994|994.7|993.7|30
1625744760000|2021-07-08 11:46:00|994.9|994.2|995|994.3|995|994.3|994.9|994.2|0
1625744770000|2021-07-08 11:46:10|995.1|994.4|995.4|994.8|995.8|995|995.1|994.4|8602
1625744780000|2021-07-08 11:46:20|995.5|995|995.8|995.1|996.1|995.1|995.5|995|0
1625744790000|2021-07-08 11:46:30|995.7||995.6||995.7||995.6||0
1625744800000|2021-07-08 11:46:40|995.5|995|995.7|995|995.7|995|995.2|994.7|561
1625744810000|2021-07-08 11:46:50|995.8|995.1|995.5|994.8|996|995.2|995.5|994.7|218
1625744820000|2021-07-08 11:47:00|995.4||995.4||995.4||995.4||0
1625744830000|2021-07-08 11:47:10|995.5||995.6||995.6||995.5||0
1625744840000|2021-07-08 11:47:20|995.5|994.9|995.8|995|995.8|995|995.5|994.9|200
1625744850000|2021-07-08 11:47:30|995.9||995.9||995.9||995.9||0
1625744860000|2021-07-08 11:47:40|994.8|994.7|996.5|995.7|996.6|995.8|994.8|994.7|12766
1625744870000|2021-07-08 11:47:50|996.4|995.8|996.4|995.8|996.4|995.9|996.4|995.8|0
1625744880000|2021-07-08 11:48:00|996.7|995.9|997.3|996.6|997.6|996.6|996.6|995.8|570
1625744890000|2021-07-08 11:48:10|997.4|996.7|996.6|995.9|997.6|996.8|996.4|995.6|3964
1625744900000|2021-07-08 11:48:20|996.5|995.6|994.6|993.9|996.5|995.6|994.6|993.8|394
1625744910000|2021-07-08 11:48:30|994.8|994|995.2|994.4|995.3|994.4|994.7|994|809
1625744940000|2021-07-08 11:49:00|995.1|994.2|994.2|993.5|995.1|994.2|994.2|993.4|161
1625744960000|2021-07-08 11:49:20|994.1|993.3|994.1|993.3|994.2|993.4|994.1|993.2|0
1625744970000|2021-07-08 11:49:30|994.2|993.4|995.3|994.4|995.4|994.4|994.2|993.4|185
1625744980000|2021-07-08 11:49:40|995.2|994.5|994.9|994|995.2|994.5|994.9|994|418
1625744990000|2021-07-08 11:49:50||994.1||994||994.1||993.9|0
1625745000000|2021-07-08 11:50:00|994.8|993.9|994.5|993.5|994.8|994|994.5|993.4|898
1625745010000|2021-07-08 11:50:10|994.4|993.4|993.7|993|994.4|993.5|993.7|992.6|946
1625745020000|2021-07-08 11:50:20|993.8|993.1|994.3|993.4|994.4|993.4|993.8|993.1|0
1625745030000|2021-07-08 11:50:30|994.2|993.3|993.5|992.7|994.2|993.3|993.5|992.6|195
1625745040000|2021-07-08 11:50:40||992.8||992.9||992.9||992.8|0
1625745050000|2021-07-08 11:50:50|993.7|993|994|993.3|994|993.3|993.7|993|301
1625745060000|2021-07-08 11:51:00|994.1|993.4|993.8|992.9|994.7|993.9|993.8|992.8|217
1625745070000|2021-07-08 11:51:10|993.7|992.8|993.6|992.6|993.7|992.8|993.6|992.5|0
1625745090000|2021-07-08 11:51:30|993.7|992.7|994|993|994|993|993.7|992.7|0
1625745100000|2021-07-08 11:51:40|993.9|993.1|993.1|992.2|993.9|993.2|993.1|992.1|126
1625745110000|2021-07-08 11:51:50|993|992.3|993.7|993|993.7|993|992.9|992.3|3700
1625745120000|2021-07-08 11:52:00|993.8|993.2|994.1|993.2|994.2|993.3|993.8|993.2|0
1625745130000|2021-07-08 11:52:10|994.2|993.3|994.2|993.3|994.3|993.3|994.2|993.3|0
1625745150000|2021-07-08 11:52:30|994||993.9||994||993.9||0
1625745160000|2021-07-08 11:52:40|993.8|993|993.5|992.7|993.8|993.3|993.5|992.7|1007
1625745170000|2021-07-08 11:52:50||992.6||992.7||992.7||992.6|0
1625745180000|2021-07-08 11:53:00|993.7|992.8|994|993.3|994|993.3|993.7|992.8|316
1625745190000|2021-07-08 11:53:10|993.9|993.4|992.7|991.9|993.9|993.4|992.7|991.8|912
1625745200000|2021-07-08 11:53:20|||||||||73
1625745210000|2021-07-08 11:53:30|992.6||992.6||992.8||992.6||0
1625745220000|2021-07-08 11:53:40||991.8||991.7||991.8||991.7|0
1625745230000|2021-07-08 11:53:50|992.5|991.6|992.4|991.5|992.5|991.6|992.4|991.5|0
1625745240000|2021-07-08 11:54:00|992.3|991.6|992|991.6|992.3|991.6|992|991.1|0
1625745250000|2021-07-08 11:54:10||991.5||991.2||991.5||991.1|0
1625745260000|2021-07-08 11:54:20|992.2|991.3|992.4|991.7|992.4|991.8|992|991.3|1672
1625745270000|2021-07-08 11:54:30|992.5|991.8|992.5|991.8|992.6|991.8|992.5|991.7|0
1625745280000|2021-07-08 11:54:40|992.4|991.7|991.9|991.2|992.4|991.7|991.9|991.1|1068
1625745290000|2021-07-08 11:54:50|991.8||991.8||991.8||991.8||0
1625745300000|2021-07-08 11:55:00|992|991.3|992.3|991.7|992.4|991.7|991.8|991.3|2144
1625745320000|2021-07-08 11:55:20|992.2|991.5|991.9|991.2|992.2|991.5|991.9|991.2|221
1625745330000|2021-07-08 11:55:30|991.8|990.9|991.6|991|991.8|991.3|991.3|990.7|1951
1625745340000|2021-07-08 11:55:40|991.5|991.1|990.9|990.3|991.6|991.2|990.9|990.3|1139
1625745350000|2021-07-08 11:55:50|990.8|990.4|990.7|990.3|990.8|990.4|990.7|990.3|0
1625745360000|2021-07-08 11:56:00||990.4||990.4||990.4||990.4|0
1625745370000|2021-07-08 11:56:10|990.6|990|990.5|990|990.6|990|990.5|989.9|352
1625745380000|2021-07-08 11:56:20||990.1||990.1||990.2||990.1|0
1625745390000|2021-07-08 11:56:30|990.7|990.2|991.1|990.6|991.2|990.7|990.7|990.1|2024
1625745400000|2021-07-08 11:56:40|990.9|990.7|990.9|990.5|991.3|990.8|990.9|990.5|1200
1625745410000|2021-07-08 11:56:50|990.8|990.7|990.4|990|990.8|990.7|990.4|990|189
1625745420000|2021-07-08 11:57:00|990.3|989.8|990.3|989.6|990.3|989.8|990.3|989.5|1546
1625745430000|2021-07-08 11:57:10|990.2|989.5|989.7|989.1|990.2|989.6|989.7|989|190
1625745440000|2021-07-08 11:57:20|989.6|989|989.5|988.9|989.6|989|989.5|988.8|503
1625745450000|2021-07-08 11:57:30|989.7|989.1|990.1|989.6|990.1|989.6|989.6|989.1|208
1625745460000|2021-07-08 11:57:40|990.2|989.7|990.9|990.3|991|990.4|990.2|989.7|1804
1625745470000|2021-07-08 11:57:50|991.1|990.4|991.4|990.7|991.4|990.7|991.1|990.3|0
1625745480000|2021-07-08 11:58:00|991.5|990.8|992.2|991.6|992.3|991.7|991.5|990.8|0
1625745490000|2021-07-08 11:58:10|992.3|991.7|992.3|991.7|992.4|991.7|992.3|991.7|0
1625745500000|2021-07-08 11:58:20|992.2|991.5|992.2|991.4|992.2|991.8|991.9|991.3|2777
1625745510000|2021-07-08 11:58:30|992.1|991.7|992.4|991.8|992.5|991.8|992.1|991.7|0
1625745520000|2021-07-08 11:58:40|992.5|991.9|992.6|992|992.6|992|992.5|991.9|0
1625745530000|2021-07-08 11:58:50|992.8|992.1|992.7|992.2|992.8|992.2|992.7|992.1|0
1625745540000|2021-07-08 11:59:00|992.8|992.3|992.5|991.9|992.9|992.3|992.5|991.9|1650
1625745550000|2021-07-08 11:59:10|992.6|991.8|992.9|992.3|993|992.6|992.6|991.8|921
1625745560000|2021-07-08 11:59:20|993|992.4|993|992.5|993|992.5|993|992.4|0
1625745570000|2021-07-08 11:59:30|993.1|992.6|994.4|993.8|994.5|993.9|993.1|992.6|42696
1625745580000|2021-07-08 11:59:40|994.6|993.9|994.9|994.2|995|994.2|994.6|993.9|500
1625745590000|2021-07-08 11:59:50|994.8|994.1|994.7|993.9|994.8|994.1|994.7|993.9|0
1625745600000|2021-07-08 12:00:00||994||993.9||994||993.9|0
1625745610000|2021-07-08 12:00:10|994.6|993.7|993.9|993.1|994.6|993.7|993.9|992.9|945
1625745620000|2021-07-08 12:00:20|993.8|993|993.5|993|993.8|993|993.5|992.9|0
1625745630000|2021-07-08 12:00:30|993.4|992.9|992.9|992.3|993.4|992.9|992.9|992.2|383
1625745650000|2021-07-08 12:00:50|993||993||993||993||0
1625745660000|2021-07-08 12:01:00|992.9|992.2|992.9|992.3|993|992.3|992.9|992|201
1625745670000|2021-07-08 12:01:10|993|992.4|993.6|993|993.7|993|993|992.4|671
1625745680000|2021-07-08 12:01:20|993.5|992.8|993.6|993.1|993.7|993.1|993.1|992.5|1549
1625745690000|2021-07-08 12:01:30|993.7|993.2|993.8|993.4|993.8|993.4|993.7|993.2|0
1625745700000|2021-07-08 12:01:40|994|993.5|994.3|993.8|994.4|993.8|994|993.5|221
1625745720000|2021-07-08 12:02:00|994.4|993.9|994.6|993.9|994.6|993.9|994.4|993.9|0
1625745730000|2021-07-08 12:02:10|994.5|994|994.8|994.1|994.8|994.1|994.5|994|0
1625745740000|2021-07-08 12:02:20|994.7|994|994.1|993.3|994.7|994|994.1|993.2|276
1625745750000|2021-07-08 12:02:30|994|993.2|993.7|992.8|994|993.2|993.7|992.7|0
1625745770000|2021-07-08 12:02:50|993.6|992.7|993.5|992.6|993.6|992.7|993.5|992.5|0
1625745780000|2021-07-08 12:03:00|993.4|992.5|993.3|992.3|993.4|992.5|993.3|992.1|0
1625745790000|2021-07-08 12:03:10|993.2|992.2|993|992.2|993.2|992.2|992.9|992.1|0
1625745800000|2021-07-08 12:03:20|992.9||993||993||992.9||0
1625745810000|2021-07-08 12:03:30|992.9|992|992.9|992|992.9|992|992.9|991.9|0
1625745820000|2021-07-08 12:03:40|992.8|991.9|992.7|992.2|993.1|992.4|992.7|991.7|4558
1625745830000|2021-07-08 12:03:50|993.1|992.3|993.8|992.9|993.9|992.9|992.7|992.3|251
1625745840000|2021-07-08 12:04:00|993.7|992.7|993.5|992.7|993.7|992.7|993.4|992.5|576
1625745850000|2021-07-08 12:04:10|993.6|992.9|993.7|993|993.7|993|993.6|992.9|0
1625745860000|2021-07-08 12:04:20|993.8||993.8||993.8||993.8||0
1625745870000|2021-07-08 12:04:30|993.7|993.1|993.8|993.1|993.8|993.1|993.7|993.1|0
1625745880000|2021-07-08 12:04:40|993.7||993.7||993.7||993.7||0
1625745890000|2021-07-08 12:04:50|993.8|993.2|993.5|992.7|993.8|993.2|993.5|992.7|137
1625745900000|2021-07-08 12:05:00||992.5||992.5||992.5||992.5|0
1625745910000|2021-07-08 12:05:10|993.4|992.4|992.9|992|993.4|992.4|992.9|991.9|1445
1625745920000|2021-07-08 12:05:20||991.9||991.9||991.9||991.9|0
1625745950000|2021-07-08 12:05:50|992.8|991.7|992.5|991.5|992.8|991.7|992.5|991.5|649
1625745960000|2021-07-08 12:06:00|992.4|991.6|992.4|991.6|992.4|991.6|992.4|991.6|0
1625745970000|2021-07-08 12:06:10|992|991.7|991.9|991.3|992|991.7|991.9|991.3|715
1625745980000|2021-07-08 12:06:20|992|991.2|992|991.4|992|991.4|992|991.2|0
1625745990000|2021-07-08 12:06:30|991.9|991.3|991.9|991.5|991.9|991.5|991.8|991.3|0
1625746000000|2021-07-08 12:06:40|991.8|991.3|991.9|991.3|991.9|991.3|991.8|991.2|636
1625746020000|2021-07-08 12:07:00|992|991.4|992.8|992.1|992.9|992.2|992|991.4|707
1625746030000|2021-07-08 12:07:10|992.9|992.2|993.6|992.8|993.7|992.8|992.9|992.2|814
1625746040000|2021-07-08 12:07:20||992.9||993||993||992.9|0
1625746050000|2021-07-08 12:07:30|993.7|993.1|993.9|993.2|994|993.2|993.2|993|1851
1625746060000|2021-07-08 12:07:40|994|993.3|994.4|993.6|994.5|993.6|993.9|993.3|0
1625746070000|2021-07-08 12:07:50|994.5|993.7|994.3|993.7|994.5|993.8|994.3|993.7|0
1625746080000|2021-07-08 12:08:00|994.2|993.5|993.6|993|994.2|993.5|993.6|993|1711
1625746090000|2021-07-08 12:08:10|993.8|993.1|994|993.3|994.3|993.4|993.6|993.1|1940
1625746100000|2021-07-08 12:08:20|993|992.9|993.3|992.8|994|993.4|993|992.7|10257
1625746110000|2021-07-08 12:08:30|993.2|992.6|993.1|992.7|993.2|992.7|993.1|992.3|589
1625746120000|2021-07-08 12:08:40|993.2||993.2||993.2||993.2||0
1625746130000|2021-07-08 12:08:50|992.8|992.8|992.8|992.4|992.8|992.8|992.7|992.1|4315
1625746140000|2021-07-08 12:09:00|993.1|992.5|994.3|993.8|994.4|993.8|993.1|992.5|7211
1625746150000|2021-07-08 12:09:10||993.7||993.8||993.8||993.7|0
1625746170000|2021-07-08 12:09:30|994.2|993.6|993.7|993.1|994.2|993.7|993.7|993|313
1625746180000|2021-07-08 12:09:40|993.9|993.2|993.9|993.3|993.9|993.3|993.9|993.2|0
1625746190000|2021-07-08 12:09:50|993.8|993.2|993.8|993.3|993.8|993.3|993.8|993.2|0
1625746200000|2021-07-08 12:10:00|993.7|993.4|993.9|993.4|993.9|993.4|993.7|993.4|0
1625746210000|2021-07-08 12:10:10|994||994.1||994.3||994||0
1625746220000|2021-07-08 12:10:20|994|993.3|993.7|993.2|994|993.3|993.7|993.1|608
1625746230000|2021-07-08 12:10:30|993.6|992.9|993.1|992.4|993.6|992.9|993.1|992.3|122
1625746240000|2021-07-08 12:10:40||992.5||992.7||992.7||992.5|0
1625746260000|2021-07-08 12:11:00|993.3|992.8|993.7|993.2|993.8|993.2|993.3|992.8|504
1625746270000|2021-07-08 12:11:10|993.8|993.1|993.7|993.2|993.8|993.2|993.7|993|200
1625746280000|2021-07-08 12:11:20|993.6|992.1|992.5|991.8|993.6|992.1|991.6|991|34121
1625746290000|2021-07-08 12:11:30|992.4|991.6|992.6|992.1|992.9|992.1|992.3|991.6|3353
1625746320000|2021-07-08 12:12:00||992.2||992.3||992.3||992.2|0
1625746330000|2021-07-08 12:12:10|992.7||992.9||992.9||992.7||0
1625746340000|2021-07-08 12:12:20|993|992.4|993|992.6|993.3|992.7|992.9|992.4|0
1625746350000|2021-07-08 12:12:30|993.2|992.7|992.7|992|993.2|992.7|992.7|991.8|1143
1625746360000|2021-07-08 12:12:40|992.8|992.1|993.3|992.6|993.4|992.6|992.8|992.1|1663
1625746370000|2021-07-08 12:12:50|993.1|992.7|993.1|992.7|993.1|992.7|993.1|992.7|0
1625746380000|2021-07-08 12:13:00|993|992.5|992.7|992|993|992.5|992.7|991.8|203
1625746390000|2021-07-08 12:13:10|992.8|992.1|992.9|992.2|992.9|992.2|992.8|992.1|0
1625746400000|2021-07-08 12:13:20||992.3||992.4||992.4||992.3|0
1625746410000|2021-07-08 12:13:30|992.8|992.3|992.8|992.1|993|992.3|992.5|991.8|1706
1625746420000|2021-07-08 12:13:40|992.7|992|992.1|991.6|992.7|992|992|991.5|164
1625746430000|2021-07-08 12:13:50|992.2|991.7|992.4|992|992.5|992|992.2|991.7|868
1625746440000|2021-07-08 12:14:00|992.5|991.9|992.2|991.6|992.7|992.1|992.2|991.5|444
1625746450000|2021-07-08 12:14:10|992.3||992.2||992.3||992.2||0
1625746470000|2021-07-08 12:14:30|992.1||992.1||992.1||992.1||0
1625746480000|2021-07-08 12:14:40||991.7||991.7||991.7||991.7|0
1625746490000|2021-07-08 12:14:50|992.2|991.6|992.2|991.7|992.3|991.7|992.2|991.6|0
1625746500000|2021-07-08 12:15:00|992.1|991.5|991.5|991.3|992.1|991.5|991.5|991.1|1140
1625746510000|2021-07-08 12:15:10|991.6|991.4|991.8|991.3|991.8|991.5|991.6|991.3|1843
1625746520000|2021-07-08 12:15:20|991.9|991.4|992|991.5|992.1|991.5|991.8|991.4|0
1625746540000|2021-07-08 12:15:40|992.1|991.6|992.3|992|992.5|992|992.1|991.6|2969
1625746550000|2021-07-08 12:15:50|992.2|991.8|993|992.4|993|992.4|992|991.3|2415
1625746560000|2021-07-08 12:16:00|992.9|992.2|992.7|992.1|992.9|992.2|992.7|991.9|0
1625746580000|2021-07-08 12:16:20|992.6|991.9|992.2|991.8|992.6|991.9|992.1|991.5|251
1625746590000|2021-07-08 12:16:30|992.3|991.7|992.1|991.8|992.3|991.9|992.1|991.7|0
1625746600000|2021-07-08 12:16:40|992.2|991.9|992|991.5|992.5|992|992|991.3|685
1625746610000|2021-07-08 12:16:50|991.9|991.3|991.8|991.3|991.9|991.4|991.8|991.3|0
1625746620000|2021-07-08 12:17:00|991.7|991|991.1|990.6|991.7|991|991.1|990.5|201
1625746630000|2021-07-08 12:17:10|991|990.5|990.6|990.2|991|990.5|990.6|990|859
1625746640000|2021-07-08 12:17:20|990.5|990|990.5|990|990.6|990|990.3|989.9|0
1625746650000|2021-07-08 12:17:30|990.6||990.6||990.6||990.6||0
1625746660000|2021-07-08 12:17:40|990.7|990.1|990.9|990.4|991.1|990.4|990.7|990.1|609
1625746670000|2021-07-08 12:17:50|991|990.5|991|990.5|991|990.5|991|990.5|0
1625746680000|2021-07-08 12:18:00|990.9|990.3|990.7|990.2|990.9|990.3|990.7|990.2|119
1625746710000|2021-07-08 12:18:30|990.8|990.3|991.5|990.7|991.5|990.7|990.8|990.3|1361
1625746720000|2021-07-08 12:18:40|991.4|990.8|991.5|990.9|991.5|990.9|991.4|990.8|0
1625746730000|2021-07-08 12:18:50|991.6|991|991.7|991.2|991.7|991.2|991.6|991|0
1625746740000|2021-07-08 12:19:00|991.8|991.3|992|991.4|992.1|991.8|991.8|991.3|1138
1625746750000|2021-07-08 12:19:10||991.5||991.6||991.6||991.5|0
1625746780000|2021-07-08 12:19:40|992.1|991.7|992.3|991.8|992.6|992|992|991.7|251
1625746790000|2021-07-08 12:19:50|992.2|991.9|992.5|991.9|992.5|991.9|992.2|991.9|0
1625746800000|2021-07-08 12:20:00|992.3|992|993|992.5|993|992.5|992.3|992|0
1625746810000|2021-07-08 12:20:10|993.1|992.6|994|993.5|994.1|993.5|993.1|992.6|1477
1625746820000|2021-07-08 12:20:20|993.9|993.6|994.2|993.6|994.3|993.6|993.8|993.6|0
1625746830000|2021-07-08 12:20:30|994.3|993.7|994.3|993.8|994.5|993.8|994.3|993.7|0
1625746840000|2021-07-08 12:20:40|994.2|993.9|994.6|994|994.7|994|994.1|993.9|1081
1625746850000|2021-07-08 12:20:50|994.5|993.9|993.8|993.1|994.5|993.9|993.8|993.1|4352
1625746860000|2021-07-08 12:21:00||993.2||993.4||993.4||992.9|0
1625746870000|2021-07-08 12:21:10|993.7|993|993.7|993.1|993.7|993.1|993.7|993|300
1625746880000|2021-07-08 12:21:20|993.6|993|993.6|993.2|994|993.3|993.5|993|735
1625746890000|2021-07-08 12:21:30|993.5|993.3|993.6|993.3|994.3|993.7|993.5|993.3|489
1625746900000|2021-07-08 12:21:40|993.5|993|992.6|992.2|993.6|993|992.6|992.2|1576
1625746910000|2021-07-08 12:21:50|992.5|991.8|992.9|992.3|993.1|992.5|992.1|991.5|9684
1625746920000|2021-07-08 12:22:00|992.8|992.4|993|992.7|993.1|992.7|992.6|992.4|602
1625746930000|2021-07-08 12:22:10|992.9|992.6|992.6|992.2|993|992.7|992.6|992.2|179
1625746940000|2021-07-08 12:22:20|992.5|991.8|992.4|991.9|992.6|992.2|992.1|991.5|2099
1625746950000|2021-07-08 12:22:30||991.8||991.8||991.8||991.7|0
1625746960000|2021-07-08 12:22:40|992.5|991.9|993|992.3|993.1|992.3|992.5|991.9|1030
1625746970000|2021-07-08 12:22:50|992.9||992.8||992.9||992.8||0
1625746980000|2021-07-08 12:23:00|992.7|992.2|992.4|991.6|992.7|992.2|992.4|991.5|149
1625746990000|2021-07-08 12:23:10||991.5||991.5||991.5||991.5|0
1625747000000|2021-07-08 12:23:20||991.6||991.6||991.6||991.6|0
1625747020000|2021-07-08 12:23:40|992.6||992.5||992.7||992.5||0
1625747030000|2021-07-08 12:23:50|992.6|991.7|993.4|992.8|993.5|992.9|992.6|991.7|1574
1625747040000|2021-07-08 12:24:00|993.3|992.9|993.8|993.2|993.9|993.2|993.3|992.8|245
1625747050000|2021-07-08 12:24:10|993.9|993.3|994|993.4|994.1|993.4|993.9|993.3|0
1625747060000|2021-07-08 12:24:20|994.1|993.5|994.4|993.7|994.5|993.7|994.1|993.5|271
1625747080000|2021-07-08 12:24:40|993.7|993.6|995|994.3|995.1|994.6|993.7|993.5|3601
1625747090000|2021-07-08 12:24:50|995.1|994.4|995.1|994.7|995.4|994.8|994.9|994.4|4048
1625747100000|2021-07-08 12:25:00|995|994.5|994.8|994.3|995|994.5|994.6|994.2|659
1625747110000|2021-07-08 12:25:10|994.7|994.1|994.3|993.6|994.7|994.3|994.3|993.6|556
1625747120000|2021-07-08 12:25:20|994.4|993.7|994.7|994|994.7|994|994.4|993.7|1216
1625747130000|2021-07-08 12:25:30|994.6|994.1|995.2|994.2|995.2|994.2|994.6|994.1|0
1625747140000|2021-07-08 12:25:40|995.1||995.1||995.1||995.1||0
1625747160000|2021-07-08 12:26:00|995||994.9||995||994.9||600
1625747170000|2021-07-08 12:26:10|995|994.3|994.9|994.3|995|994.3|994.9|994.3|1500
1625747180000|2021-07-08 12:26:20|995|994.4|995.5|994.8|995.6|994.8|995|994.4|2967
1625747190000|2021-07-08 12:26:30|995.6|994.9|995.7|995.1|995.7|995.1|995.5|994.9|0
1625747200000|2021-07-08 12:26:40|995.8|995.2|995.9|995.5|995.9|995.5|995.8|995.2|2568
1625747210000|2021-07-08 12:26:50|995.8|995.4|995.8|995.4|995.9|995.4|995.8|995.4|213
1625747220000|2021-07-08 12:27:00|995.7|995.2|995.1|994.4|995.7|995.2|994.9|994.3|246
1625747230000|2021-07-08 12:27:10|995|994.3|995|994.3|995|994.3|995|994.2|0
1625747250000|2021-07-08 12:27:30|994.9||995||995.1||994.9||0
1625747260000|2021-07-08 12:27:40|995.1||995||995.2||995||0
1625747300000|2021-07-08 12:28:20|||||||||15
1625747320000|2021-07-08 12:28:40|994.9|994.2|994.2|993.6|994.9|994.2|994.2|993.5|0
1625747330000|2021-07-08 12:28:50|994.1|993.4|994.7|994.1|994.7|994.1|994|993.2|1007
1625747350000|2021-07-08 12:29:10|994.9||994.8||994.9||994.8||0
1625747360000|2021-07-08 12:29:20|994.9||994.9||994.9||994.9||0
1625747370000|2021-07-08 12:29:30|994.5||994.5||994.5||994.5||0
1625747380000|2021-07-08 12:29:40|994.4||994.4||994.4||994.4||0
1625747390000|2021-07-08 12:29:50|994.3|993.7|994|993|994.3|993.7|994|992.9|131
1625747410000|2021-07-08 12:30:10|993.9|993.1|993.8|993.1|993.9|993.1|993.8|993.1|0
1625747420000|2021-07-08 12:30:20|993.9|993.2|993.9|993.2|994|993.5|993.6|993.1|1577
1625747430000|2021-07-08 12:30:30|993.7|993.1|993.2|992.6|993.7|993.1|993.2|992.5|521
1625747440000|2021-07-08 12:30:40|993.1|992.5|992.9|992.5|993.3|992.6|992.9|992.3|0
1625747460000|2021-07-08 12:31:00|992.8||992.8||992.9||992.8||0
1625747470000|2021-07-08 12:31:10|992.7||992.7||992.7||992.7||0
1625747480000|2021-07-08 12:31:20|992.8||992.8||992.8||992.8||147
1625747490000|2021-07-08 12:31:30|992.9|992.6|993.3|992.6|993.5|992.8|992.7|992.6|634
1625747500000|2021-07-08 12:31:40|993.2|992.7|992.9|992.4|993.2|992.8|992.1|991.2|8351
1625747510000|2021-07-08 12:31:50|992.8|992.2|992.8|992.3|992.8|992.3|992.7|992.1|501
1625747520000|2021-07-08 12:32:00|992.7|992.2|992.7|992.2|992.7|992.2|992.7|992.2|0
1625747530000|2021-07-08 12:32:10|992.8|992.3|993.2|992.5|993.3|992.5|992.8|992.3|470
1625747540000|2021-07-08 12:32:20|993.1|992.4|992.4|991.8|993.1|992.6|992.4|991.5|321
1625747550000|2021-07-08 12:32:30|992.3|991.9|992.3|991.9|992.3|991.9|992.3|991.8|0
1625747560000|2021-07-08 12:32:40|992.2|991.6|992.1|991.3|992.2|991.6|992.1|991.3|111
1625747570000|2021-07-08 12:32:50|992|991.2|991.2|990.6|992|991.2|991.2|990.5|1089
1625747580000|2021-07-08 12:33:00|991.1|990.5|991.1|990.4|991.1|990.5|991.1|990.4|60
1625747590000|2021-07-08 12:33:10|991.3|990.5|991.7|990.9|991.8|991.1|991.3|990.5|997
1625747600000|2021-07-08 12:33:20|991.6|990.7|990.7|990.1|991.6|990.7|990.7|990|152
1625747610000|2021-07-08 12:33:30|990.6|990|990.4|989.7|990.6|990|990.4|989.6|100
1625747620000|2021-07-08 12:33:40|990.3|989.6|989.5|988.8|990.3|989.6|989.5|988.8|2063
1625747630000|2021-07-08 12:33:50|989.4|988.5|988.3|988|989.4|988.8|988.3|987.9|126
1625747640000|2021-07-08 12:34:00|988.4|987.8|988.4|987.8|988.5|987.8|987.8|987.3|12352
1625747650000|2021-07-08 12:34:10|988.3|987.7|987.1|986.7|988.4|988|987.1|986.7|6639
1625747660000|2021-07-08 12:34:20|987.4|986.8|987.1|986.6|987.9|987|986.6|986.1|10704
1625747670000|2021-07-08 12:34:30|987.2|986.5|987.6|987.1|987.8|987.2|987.1|986.5|12386
1625747680000|2021-07-08 12:34:40|987.5|986.9|985.9|985.5|987.5|986.9|985.9|985.4|1870
1625747690000|2021-07-08 12:34:50|986|985.6|986.2|985.8|986.5|985.8|985.8|985.6|5000
1625747700000|2021-07-08 12:35:00|986.1|985.6|986.4|985.7|986.4|985.7|985.5|985.1|11740
1625747710000|2021-07-08 12:35:10|986.3|985.8|986.6|986|986.8|986.1|985.9|985.8|2711
1625747720000|2021-07-08 12:35:20|986.8|986.1|986.9|986.3|987.1|986.4|986.6|986.1|237
1625747730000|2021-07-08 12:35:30|986.8|986.1|986.1|985.8|986.8|986.1|986.1|985.5|999
1625747740000|2021-07-08 12:35:40|986|985.9|985.8|985.3|986|985.9|985.8|985.3|507
1625747750000|2021-07-08 12:35:50|985.7|985.1|985.5|985.3|985.7|985.3|985.5|985.1|950
1625747770000|2021-07-08 12:36:10|985.7|985.4|986.5|985.9|986.6|985.9|985.5|985.3|2475
1625747780000|2021-07-08 12:36:20|986.7|986|987.1|986.5|987.2|986.5|986.5|986|245
1625747790000|2021-07-08 12:36:30|987.2|986.6|987.4|986.8|987.5|986.9|987.2|986.6|0
1625747800000|2021-07-08 12:36:40|987.5|986.9|988|987.6|988.1|987.6|987.5|986.9|250
1625747810000|2021-07-08 12:36:50|987.9|987.4|988|987.4|988.2|987.4|987.6|986.9|1645
1625747820000|2021-07-08 12:37:00|988.1|987.5|988.4|987.9|988.5|987.9|988.1|987.5|0
1625747830000|2021-07-08 12:37:10|988.3|987.5|987.4|986.9|988.3|987.5|987.4|986.7|896
1625747840000|2021-07-08 12:37:20|987.3|986.7|987.1|986.8|987.3|986.9|987.1|986.6|250
1625747850000|2021-07-08 12:37:30|987.4|986.9|987.3|986.8|987.6|986.9|987.3|986.8|630
1625747860000|2021-07-08 12:37:40|987.6|986.9|987.7|987.3|987.7|987.3|987.6|986.8|470
1625747870000|2021-07-08 12:37:50|987.6|987.2|987.1|986.6|987.6|987.2|987.1|986.6|371
1625747880000|2021-07-08 12:38:00|987|986.2|986|985.3|987|986.3|986|985.2|9
1625747890000|2021-07-08 12:38:10|985.9|985.4|986|985.5|986.2|985.5|985.9|985.4|0
1625747900000|2021-07-08 12:38:20|986.2|985.6|986.8|986.4|986.8|986.4|986.2|985.6|1202
1625747910000|2021-07-08 12:38:30|987|986.5|987.6|987|987.7|987|986.8|986.4|420
1625747930000|2021-07-08 12:38:50|987.7|987.1|987.7|987.1|987.8|987.1|987.7|987.1|0
1625747950000|2021-07-08 12:39:10|987.8|987.2|987.8|987.3|988.1|987.3|987.8|987.2|2000
1625747960000|2021-07-08 12:39:20|987.3|987.2|987|986.6|987.8|987.3|987|986.6|4200
1625747970000|2021-07-08 12:39:30|987.3|986.7|987.2|986.7|987.5|986.7|987.2|986.7|710
1625747980000|2021-07-08 12:39:40|987.1|986.5|987.9|987.3|988|987.3|987|986.4|711
1625747990000|2021-07-08 12:39:50|988|987.4|988.1|987.5|988.3|987.5|988|987.4|0
1625748000000|2021-07-08 12:40:00|988.2|987.4|988.1|987.5|988.2|987.5|988.1|987.4|0
1625748060000|2021-07-08 12:41:00|988|987.6|988.2|987.6|988.3|987.6|988|987.6|0
1625748070000|2021-07-08 12:41:10||987.7||987.7||987.7||987.7|0
1625748080000|2021-07-08 12:41:20|988.1||988.1||988.1||988.1||0
1625748090000|2021-07-08 12:41:30|988|987.5|987.8|987.2|988|987.5|987.8|987.2|723
1625748100000|2021-07-08 12:41:40||987||987.2||987.2||987|0
1625748110000|2021-07-08 12:41:50|987.7|987.1|987.2|986.9|987.7|987.1|987.2|986.7|2205
1625748120000|2021-07-08 12:42:00|987.1|986.6|986.7|986.2|987.1|986.6|986.7|986.1|582
1625748130000|2021-07-08 12:42:10|986.8|986.3|987.4|986.9|987.6|987|986.8|986.3|2736
1625748140000|2021-07-08 12:42:20|987.3|986.8|986.8|986.3|987.3|986.8|986.7|986.2|746
1625748160000|2021-07-08 12:42:40|986.7|986.1|985.9|985.4|986.7|986.1|985.9|985.3|477
1625748180000|2021-07-08 12:43:00|986|985.5|986.6|985.9|986.7|985.9|985.9|985.5|1677
1625748190000|2021-07-08 12:43:10||986||986||986||986|0
1625748200000|2021-07-08 12:43:20|986.7|986.1|986.9|986.3|987|986.3|986.7|986.1|0
1625748210000|2021-07-08 12:43:30|987|986.5|987.2|986.6|987.3|986.6|987|986.5|0
1625748220000|2021-07-08 12:43:40|987.3|986.7|987.8|987|987.9|987|987.3|986.7|65
1625748230000|2021-07-08 12:43:50||987.1||987.1||987.2||987.1|0
1625748240000|2021-07-08 12:44:00|987.7|986.9|986.5|986|987.7|986.9|986.5|985.9|1604
1625748250000|2021-07-08 12:44:10|986.7|986.1|987.1|986.6|987.1|986.6|986.7|986.1|244
1625748260000|2021-07-08 12:44:20|987.2||987.2||987.3||987.2||0
1625748270000|2021-07-08 12:44:30|987.3|986.7|987.8|987.2|987.8|987.2|987.3|986.7|253
1625748280000|2021-07-08 12:44:40|987.7|987.1|987.4|986.8|987.7|987.1|987.4|986.7|0
1625748290000|2021-07-08 12:44:50|987.3|986.9|987.4|986.9|987.4|987|987.3|986.9|0
1625748300000|2021-07-08 12:45:00|987.3|987|987.3|986.9|987.4|987|987.3|986.9|0
1625748310000|2021-07-08 12:45:10|987.2|986.7|986.5|986|987.2|986.7|986.5|985.9|425
1625748330000|2021-07-08 12:45:30|986.7|986.1|986.9|986.4|986.9|986.4|986.7|986.1|29
1625748340000|2021-07-08 12:45:40|986.8|986.3|986.9|986.3|986.9|986.3|986.8|986.2|0
1625748350000|2021-07-08 12:45:50|987|986.4|987.5|986.9|987.5|986.9|986.9|986.4|1646
1625748360000|2021-07-08 12:46:00|987.4||987.3||987.4||987.3||0
1625748370000|2021-07-08 12:46:10||987||987||987||987|0
1625748380000|2021-07-08 12:46:20|987.5|987.1|987.8|987.4|987.8|987.5|987.5|987.1|236
1625748390000|2021-07-08 12:46:30|987.7|987.3|987.7|987.1|987.8|987.3|987.2|986.5|2604
1625748400000|2021-07-08 12:46:40|987.8||987.8||987.8||987.8||0
1625748410000|2021-07-08 12:46:50|987.7|987.2|987.8|987.3|987.8|987.3|987.7|987.2|0
1625748420000|2021-07-08 12:47:00|987.7|987.4|987.7|987.4|987.8|987.4|987.7|987.4|0
1625748430000|2021-07-08 12:47:10|987.6|987.3|988.4|987.8|988.6|988|987.5|987.1|4460
1625748440000|2021-07-08 12:47:20|988.5|988|988.6|988.2|988.7|988.2|988.5|988|0
1625748450000|2021-07-08 12:47:30|988.5|988.3|989|988.4|989.1|988.4|988.5|988.3|0
1625748460000|2021-07-08 12:47:40||988.5||988.5||988.5||988.5|0
1625748470000|2021-07-08 12:47:50|988.9|988.3|988.5|988.1|988.9|988.3|988.2|987.5|2053
1625748480000|2021-07-08 12:48:00|988.4|988|988.6|987.9|988.7|988|988.4|987.8|0
1625748490000|2021-07-08 12:48:10|988.5|988|988.4|987.7|988.5|988.2|988.4|987.7|255
1625748500000|2021-07-08 12:48:20|988.5|987.8|988.6|988|988.6|988|988.5|987.8|0
1625748510000|2021-07-08 12:48:30||988.1||988.2||988.2||988.1|0
1625748530000|2021-07-08 12:48:50|988.7|988.3|989|988.5|989.1|988.5|988.7|988.3|1108
1625748540000|2021-07-08 12:49:00|988.9|988.3|989|988.4|989.1|988.4|988.6|988|704
1625748550000|2021-07-08 12:49:10|989.1|988.5|989.5|988.8|989.5|988.8|989.1|988.5|150
1625748560000|2021-07-08 12:49:20|989.4|988.9|989.5|989|989.7|989|989.4|988.9|0
1625748590000|2021-07-08 12:49:50|989.4|989.1|990|989.5|990|989.5|989.3|989.1|29
1625748600000|2021-07-08 12:50:00|989.9||990||990||989.9||0
1625748610000|2021-07-08 12:50:10|989.9|989.6|989.7|989.2|989.9|989.6|989.7|989.2|204
1625748620000|2021-07-08 12:50:20|989.6|989|989.5|988.9|989.6|989.2|989.2|988.8|2012
1625748630000|2021-07-08 12:50:30|989.6|989.1|989.6|989.1|990|989.4|989.5|988.9|225
1625748640000|2021-07-08 12:50:40|989.5|989.3|989.5|989|989.5|989.3|989.3|988.8|508
1625748650000|2021-07-08 12:50:50|989.6|989.1|989.7|989.2|989.8|989.2|989.6|989.1|0
1625748660000|2021-07-08 12:51:00|989.6|989|989.3|988.8|989.6|989|989.3|988.8|151
1625748680000|2021-07-08 12:51:20|989.2|988.6|988.9|988.5|989.2|988.6|988.7|988.1|843
1625748690000|2021-07-08 12:51:30|989|988.4|988.9|988.5|989.3|989|988.9|988.4|1255
1625748700000|2021-07-08 12:51:40|988.8|988.3|989|988.5|989.1|988.6|988.7|987.9|504
1625748720000|2021-07-08 12:52:00|988.9|988.1|988.8|988.2|988.9|988.2|988.8|988.1|189
1625748730000|2021-07-08 12:52:10|988.7|988.1|988.6|987.9|988.7|988.1|988.6|987.7|0
1625748740000|2021-07-08 12:52:20|988.7||988.7||988.7||988.7||0
1625748760000|2021-07-08 12:52:40|988.8|988|988.8|988.1|988.9|988.1|988.8|988|862
1625748770000|2021-07-08 12:52:50|988.7|988|988.6|988|988.7|988|988.6|988|1026
1625748780000|2021-07-08 12:53:00|988.7|988.6|988.5|988|988.7|988.6|988.4|987.7|3546
1625748790000|2021-07-08 12:53:10|988.6|988.1|988.8|988.3|988.9|988.3|988.6|988.1|117
1625748810000|2021-07-08 12:53:30|988.7|988.1|988.4|987.8|988.7|988.1|988.4|987.7|203
1625748820000|2021-07-08 12:53:40||987.7||987.7||987.7||987.6|0
1625748830000|2021-07-08 12:53:50||987.6||987.6||987.6||987.6|0
1625748850000|2021-07-08 12:54:10|988.3||988.2||988.3||988.2||0
1625748870000|2021-07-08 12:54:30|988.1|987.5|988.7|988.1|988.7|988.1|988|987.2|1060
1625748880000|2021-07-08 12:54:40|988.8|988.2|988.9|988.3|988.9|988.3|988.7|988.2|0
1625748890000|2021-07-08 12:54:50|988.8|988.1|988.2|987.6|988.8|988.1|988.2|987.5|220
1625748910000|2021-07-08 12:55:10||987.5||987.4||987.5||987.3|0
1625748920000|2021-07-08 12:55:20||987.3||987.3||987.3||987.3|0
1625748930000|2021-07-08 12:55:30|988.1|987.2|988|987.1|988.1|987.2|988|987.1|0
1625748940000|2021-07-08 12:55:40|987.9|987|987.6|987.1|987.9|987.1|987.6|987|361
1625748950000|2021-07-08 12:55:50|||||||||84
1625748960000|2021-07-08 12:56:00|987.5|987|987.1|986.5|987.5|987|987.1|986.5|378
1625748970000|2021-07-08 12:56:10|986.5|986.4|987.4|986.9|987.4|986.9|986.5|986.3|6749
1625748980000|2021-07-08 12:56:20|987.5|987|988.4|987.8|988.4|987.8|987.4|987|305
1625748990000|2021-07-08 12:56:30|988.5|987.9|988.1|987.4|988.5|987.9|987.8|987.3|3000
1625749000000|2021-07-08 12:56:40|988.2|987.5|988.3|987.7|988.3|987.7|988.2|987.5|0
1625749010000|2021-07-08 12:56:50|988.4|987.8|988.5|987.9|988.6|987.9|988.4|987.8|0
1625749020000|2021-07-08 12:57:00|988.4|987.7|988.1|987.4|988.4|987.7|988.1|987.3|255
1625749030000|2021-07-08 12:57:10|988|987.3|987.4|986.8|988|987.3|987.3|986.7|0
1625749040000|2021-07-08 12:57:20|987.3|986.7|986.6|986.1|987.3|986.8|986.6|986.1|503
1625749060000|2021-07-08 12:57:40|986.5|986|986.4|985.7|986.5|986|986.4|985.7|970
1625749070000|2021-07-08 12:57:50|986.3|985.5|986.1|985.5|986.3|986.1|986.1|985.5|384
1625749080000|2021-07-08 12:58:00|986|985.4|985.9|985.3|986|985.4|985.7|985.1|65
1625749090000|2021-07-08 12:58:10||985.4||985.4||985.4||985.4|0
1625749100000|2021-07-08 12:58:20|||||||||85
1625749120000|2021-07-08 12:58:40|986|985.5|986.3|985.9|986.4|985.9|986|985.5|33
1625749130000|2021-07-08 12:58:50|986.2|985.7|986.1|985.6|986.2|985.7|986.1|985.6|378
1625749140000|2021-07-08 12:59:00|986|985.3|985.9|985.5|986|985.5|985.9|985.1|471
1625749150000|2021-07-08 12:59:10|985.8|985.3|985.8|985.2|985.8|985.3|985.7|985.1|310
1625749160000|2021-07-08 12:59:20|985.9|985.3|986.1|985.9|986.1|985.9|985.7|985.3|30
1625749170000|2021-07-08 12:59:30|986|985.6|985.9|985.4|986.1|985.6|985.9|985.3|166
1625749180000|2021-07-08 12:59:40||985.3||985.3||985.3||985.2|0
1625749200000|2021-07-08 13:00:00|986.1|985.2|986|985.2|986.1|985.2|986|985.1|0
1625749210000|2021-07-08 13:00:10||985.3||985.4||985.4||985.3|0
1625749220000|2021-07-08 13:00:20|985.9|985.3|985.8|985.3|985.9|985.4|985.8|985.3|0
1625749230000|2021-07-08 13:00:30|985.9|985.4|986.4|985.8|986.5|985.8|985.9|985.4|217
1625749240000|2021-07-08 13:00:40|986.5||986.5||986.5||986.5||0
1625749250000|2021-07-08 13:00:50|986.6|985.9|986.6|986|986.6|986|986.6|985.9|0
1625749260000|2021-07-08 13:01:00|986.5|986.1|986.4|986|986.5|986.1|986.4|986|0
1625749270000|2021-07-08 13:01:10|986.3|985.8|985.6|985.3|986.3|986|985.6|985.3|2452
1625749280000|2021-07-08 13:01:20|985.5|985.1|985.5|985.2|985.7|985.2|985.3|985.1|202
1625749290000|2021-07-08 13:01:30|985.7|985.3|986.5|986.2|986.8|986.5|985.7|985.3|9239
1625749300000|2021-07-08 13:01:40|986.4|985.8|986.2|985.7|986.4|985.8|986.2|985.6|15948
1625749320000|2021-07-08 13:02:00|986.1|985.6|986.1|985.5|986.1|985.6|985.9|985.2|665
1625749340000|2021-07-08 13:02:20|986|985.4|986|985.5|986.1|985.5|986|985.4|0
1625749350000|2021-07-08 13:02:30|986.1|986|986.2|986|986.2|986|986.1|986|1427
1625749360000|2021-07-08 13:02:40|986.3|986.1|986.7|986.2|986.8|986.3|986.3|986|876
1625749370000|2021-07-08 13:02:50|986.8|986.3|986.8|986.3|986.9|986.3|986.8|986.3|0
1625749380000|2021-07-08 13:03:00||986.2||986.2||986.3||986|0
1625749400000|2021-07-08 13:03:20||986.3||986.2||986.3||986|0
1625749410000|2021-07-08 13:03:30|986.9|986.3|986.9|986.3|987|986.3|986.9|986.3|0
1625749420000|2021-07-08 13:03:40|987|986.4|987.3|987|987.5|987|986.9|986.4|6
1625749430000|2021-07-08 13:03:50|987.2|986.8|986.8|986.3|987.2|986.8|986.8|986.2|310
1625749440000|2021-07-08 13:04:00|986.7|986.2|987.2|986.4|987.3|986.4|986.7|986.1|62
1625749460000|2021-07-08 13:04:20|987.3||987.3||987.3||987.3||0
1625749470000|2021-07-08 13:04:30|987.2||987.2||987.2||987.2||0
1625749490000|2021-07-08 13:04:50|987.6|987.5|987.9|987.2|987.9|987.5|987.6|986.8|19117
1625749500000|2021-07-08 13:05:00|988|987.3|988.1|987.2|988.2|987.4|988|987.2|1036
1625749510000|2021-07-08 13:05:10|988|987.1|987.7|986.9|988|987.1|987.7|986.6|760
1625749520000|2021-07-08 13:05:20||986.8||986.8||986.8||986.8|0
1625749530000|2021-07-08 13:05:30||986.9||986.9||986.9||986.9|0
1625749540000|2021-07-08 13:05:40||986.8||986.8||986.8||986.8|0
1625749550000|2021-07-08 13:05:50||986.9||986.9||986.9||986.9|0
1625749560000|2021-07-08 13:06:00|987.6|986.8|987|986.4|987.6|986.8|987|986.4|1249
1625749570000|2021-07-08 13:06:10|986.8|986.3|986.7|986|986.8|986.3|986.7|986|636
1625749580000|2021-07-08 13:06:20|986.6|985.8|986.1|985.7|986.6|985.8|986.1|985.7|9167
1625749600000|2021-07-08 13:06:40|986.2|985.8|985.9|985.7|986.2|985.9|985.9|985.7|992
1625749610000|2021-07-08 13:06:50|986|985.8|985.9|985.7|986|985.8|985.9|985.7|500
1625749620000|2021-07-08 13:07:00|986.1|985.8|986.3|985.7|986.4|985.9|986.1|985.7|1616
1625749640000|2021-07-08 13:07:20|986.4|985.8|986.4|985.8|986.5|985.8|986.4|985.8|0
1625749650000|2021-07-08 13:07:30|986.3|985.7|986.5|985.8|986.5|985.8|986.3|985.7|0
1625749660000|2021-07-08 13:07:40|986.4||986.5||986.5||986.4||0
1625749670000|2021-07-08 13:07:50|986.4||986.4||986.4||986.4||0
1625749690000|2021-07-08 13:08:10|986.3|985.7|986|985.4|986.3|985.7|986|985.4|2749
1625749700000|2021-07-08 13:08:20|985.9|985.3|985.8|985.2|986.1|985.4|985.8|985.1|2379
1625749710000|2021-07-08 13:08:30|986.1|986|986.1|985.4|986.2|986|986|985.3|10000
1625749720000|2021-07-08 13:08:40|986|985.3|985.9|985|986|985.3|985.9|985|463
1625749740000|2021-07-08 13:09:00||985.1||985.1||985.1||985.1|0
1625749750000|2021-07-08 13:09:10|985.8|985|985.7|985|985.8|985|985.7|985|0
1625749760000|2021-07-08 13:09:20|985.6|984.8|985.1|984.6|985.6|984.8|985.1|984.6|2291
1625749770000|2021-07-08 13:09:30|985.2|984.7|985.1|984.6|985.2|984.7|985.1|984.6|300
1625749790000|2021-07-08 13:09:50|985|984.5|984.8|984.1|985|984.5|984.8|984|818
1625749800000|2021-07-08 13:10:00|984.7|984|984.4|983.6|984.7|984|984.4|983.6|0
1625749810000|2021-07-08 13:10:10|984.3|983.5|984|983.6|984.4|984.3|983.9|983.2|11407
1625749820000|2021-07-08 13:10:20|983.9|983.4|983.9|983.4|983.9|983.4|983.9|983.4|0
1625749830000|2021-07-08 13:10:30|984|983.5|984|983.5|984|983.5|984|983.5|0
1625749840000|2021-07-08 13:10:40|983.9|983.4|983.9|983.3|983.9|983.4|983.9|983.3|0
1625749850000|2021-07-08 13:10:50|984|983.4|984|983.4|984|983.4|984|983.4|0
1625749880000|2021-07-08 13:11:20|983.9|983.3|983.9|983.1|983.9|983.3|983.9|983|0
1625749890000|2021-07-08 13:11:30||983.2||983.3||983.3||983.2|0
1625749910000|2021-07-08 13:11:50|983.8|983.2|983.7|983.1|983.8|983.2|983.7|982.9|950
1625749930000|2021-07-08 13:12:10|983.8|983.2|984|983.6|984|983.6|983.8|983.2|200
1625749940000|2021-07-08 13:12:20|983.9|983.5|983.9|983.3|983.9|983.5|983.9|983.3|0
1625749950000|2021-07-08 13:12:30|||||||||482
1625749960000|2021-07-08 13:12:40|983.8|983.2|983.7|983.2|983.8|983.2|983.7|983.2|27
1625749980000|2021-07-08 13:13:00|983.6|983.1|983.5|982.9|983.6|983.1|983.5|982.8|136
1625749990000|2021-07-08 13:13:10|983.6||983.7||983.7||983.6||0
1625750000000|2021-07-08 13:13:20|983.6|982.5|983.4|982.6|983.6|982.6|983.4|982.5|5000
1625750020000|2021-07-08 13:13:40||982.5||982.3||982.5||982.2|0
1625750030000|2021-07-08 13:13:50|983.3|982|982.8|981.8|983.3|982|982.8|981.8|200
1625750040000|2021-07-08 13:14:00|982.7|981.6|982.6|981.5|982.7|981.6|982.6|981.4|242
1625750060000|2021-07-08 13:14:20||981.6||981.6||981.6||981.6|0
1625750080000|2021-07-08 13:14:40|982.5|981.5|981.1|980.6|982.5|981.5|981|980.5|2990
1625750090000|2021-07-08 13:14:50|981|980.4|981|980.3|981|980.5|981|980.2|0
1625750100000|2021-07-08 13:15:00|980.5|980.2|980.8|980.1|981|980.3|980.5|980|10476
1625750110000|2021-07-08 13:15:10|980.7|980.2|980.7|980.3|980.7|980.3|980.7|980.2|0
1625750120000|2021-07-08 13:15:20|980.8|980.1|981.5|980.9|981.5|980.9|980.8|980.1|213
1625750130000|2021-07-08 13:15:30|981.3|981|981.8|981.2|981.8|981.2|981.3|981|1009
1625750140000|2021-07-08 13:15:40|981.7|981.1|982.5|981.6|982.6|981.6|981.7|981.1|250
1625750160000|2021-07-08 13:16:00|982.1||982.1||982.1||982.1||0
1625750170000|2021-07-08 13:16:10|982|981.5|982.1|981.6|982.1|981.6|982|981.5|0
1625750180000|2021-07-08 13:16:20|982.3|981.7|982.6|981.8|982.6|981.8|982.3|981.7|1901
1625750190000|2021-07-08 13:16:30|982.5||982.5||982.5||982.5||0
1625750200000|2021-07-08 13:16:40|982.4|981.7|982.2|981.5|982.4|981.7|982.2|981.4|0
1625750210000|2021-07-08 13:16:50|982.6|981.4|982.6|981.9|982.7|982.5|982.5|981.3|26162
1625750230000|2021-07-08 13:17:10|983.1|983|983.2|982.5|983.3|983|982.6|982|21048
1625750240000|2021-07-08 13:17:20|983.4|983.3|983.8|983|983.9|983.3|983.2|982.7|11054
1625750250000|2021-07-08 13:17:30|983.5|983.1|984|983.2|984.1|983.2|983.5|983.1|75
1625750270000|2021-07-08 13:17:50|984.1|983.3|984.4|983.7|984.5|983.7|984.1|983.3|0
1625750290000|2021-07-08 13:18:10|984.5|983.8|984.6|983.8|984.7|983.8|984.5|983.8|0
1625750310000|2021-07-08 13:18:30|984.5|983.7|984.1|983.6|984.5|983.7|984.1|983.5|1638
1625750320000|2021-07-08 13:18:40|984|983.5|983.8|983.2|984|983.5|983.8|983.2|200
1625750330000|2021-07-08 13:18:50|983.9|983.3|984.3|983.7|984.4|983.7|983.9|983.3|12
1625750340000|2021-07-08 13:19:00|984.2|983.5|984.1|983.5|984.2|983.5|984.1|983.5|191
1625750370000|2021-07-08 13:19:30|984.3|983.6|984.2|983.5|984.5|983.6|984.2|983.5|950
1625750420000|2021-07-08 13:20:20|984.1|983.4|983.8|982.9|984.1|983.4|983.8|982.9|1769
1625750430000|2021-07-08 13:20:30||983||983||983||983|0
1625750440000|2021-07-08 13:20:40|983.9||983.8||983.9||983.8||0
1625750450000|2021-07-08 13:20:50|983.9|983.1|985.1|984.2|985.1|984.2|983.9|983.1|0
1625750460000|2021-07-08 13:21:00|985||985||985||985||0
1625750470000|2021-07-08 13:21:10|985.1|984.3|986.1|985.2|986.2|985.2|985.1|984.3|0
1625750500000|2021-07-08 13:21:40|986|985.1|985.5|985|986|985.1|985.5|984.9|1987
1625750510000|2021-07-08 13:21:50|985.4|984.9|985.1|984.7|985.4|985|985.1|984.7|953
1625750530000|2021-07-08 13:22:10|||||||||1
1625750560000|2021-07-08 13:22:40|985.2|984.8|985.6|985|985.6|985|985.2|984.8|1039
1625750580000|2021-07-08 13:23:00|985.5|984.9|985.5|984.8|985.5|984.9|985.5|984.7|0
1625750590000|2021-07-08 13:23:10|985.6||985.6||985.6||985.6||0
1625750620000|2021-07-08 13:23:40|985.5||985.5||985.5||985.5||0
1625750630000|2021-07-08 13:23:50||984.9||984.9||984.9||984.9|0
1625750640000|2021-07-08 13:24:00|985.4|985|985.4|984.8|985.4|985|985.4|984.8|450
1625750670000|2021-07-08 13:24:30|985.5|984.9|985.8|985.1|985.8|985.1|985.5|984.9|510
1625750680000|2021-07-08 13:24:40|986|985.4|986.2|985.5|986.2|985.5|986|985.4|0
1625750690000|2021-07-08 13:24:50|986.3|985.6|986.6|985.7|986.7|985.7|986.3|985.6|887
1625750700000|2021-07-08 13:25:00|986.5|985.6|986.3|985.5|986.5|985.6|986.3|985.5|2169
1625750740000|2021-07-08 13:25:40|986.2|985.4|985.9|985.4|986.2|985.4|985.9|985.1|819
1625750750000|2021-07-08 13:25:50|985.8|985.1|985.6|985.3|985.8|985.4|985.6|985.1|1177
1625750760000|2021-07-08 13:26:00|985.8|985.4|986.1|985.4|986.1|985.4|985.7|985.3|833
1625750770000|2021-07-08 13:26:10|986|985.1|986|985.3|986|985.3|986|985.1|119
1625750790000|2021-07-08 13:26:30|985.9|985.2|985.4|985|985.9|985.2|985.4|985|874
1625750800000|2021-07-08 13:26:40|985.3|984.8|985.3|984.7|985.3|984.8|985.3|984.7|100
1625750810000|2021-07-08 13:26:50|985.2|984.5|985.1|984.5|985.2|984.5|985.1|984.5|284
1625750820000|2021-07-08 13:27:00|985.2|984.6|985.7|985|985.7|985|985.2|984.6|1022
1625750830000|2021-07-08 13:27:10|985.8||985.7||985.8||985.7||0
1625750840000|2021-07-08 13:27:20||984.9||984.9||984.9||984.9|0
1625750850000|2021-07-08 13:27:30||985||985||985||985|0
1625750860000|2021-07-08 13:27:40|985.6|984.9|985.7|985|985.7|985|985.6|984.9|1000
1625750880000|2021-07-08 13:28:00|985.6||985.6||985.6||985.6||0
1625750890000|2021-07-08 13:28:10|985.5|984.9|984.6|983.9|985.5|984.9|984.6|983.9|11360
1625750900000|2021-07-08 13:28:20|984.5|983.7|984.4|983.6|984.5|983.7|984.4|983.6|822
1625750910000|2021-07-08 13:28:30|984.5|983.7|984.2|983.6|984.6|983.8|984.2|983.6|1000
1625750930000|2021-07-08 13:28:50|984.3|983.7|984.3|983.7|984.3|983.7|984.3|983.7|0
1625750940000|2021-07-08 13:29:00|984.2|983.6|984.2|983.6|984.2|983.6|984.2|983.6|0
1625750950000|2021-07-08 13:29:10|984.1|983.5|984|983.2|984.1|983.5|984|983.2|488
1625750960000|2021-07-08 13:29:20||983.3||983.3||983.3||983.3|0
1625750970000|2021-07-08 13:29:30|983.9|983.2|983.4|982.7|983.9|983.2|983.4|982.6|1508
1625750980000|2021-07-08 13:29:40||982.8||982.8||982.8||982.8|0
1625750990000|2021-07-08 13:29:50|983.5|982.7|983.8|983.2|983.8|983.2|983.4|982.7|9
1625751000000|2021-07-08 13:30:00|983.9|983.3|984.3|983.8|984.5|983.8|983.8|983.3|1774
1625751010000|2021-07-08 13:30:10|984.2|983.7|985.3|984.5|985.4|984.5|984.2|983.7|1039
1625751020000|2021-07-08 13:30:20|985.4|984.6|986.5|985.8|986.7|985.8|985.1|984.6|1001
1625751030000|2021-07-08 13:30:30|986.6|985.7|986.2|985.6|986.7|985.7|986.2|985.5|3112
1625751040000|2021-07-08 13:30:40|986.1|985.5|986.2|985.3|986.3|985.5|985.8|985|1323
1625751050000|2021-07-08 13:30:50|986.1|985.4|986|984.7|986.1|985.4|986|984.7|950
1625751060000|2021-07-08 13:31:00||984.8||984.8||984.8||984.8|0
1625751070000|2021-07-08 13:31:10|985.9|984.7|984.8|983.9|985.9|984.7|984.8|983.9|520
1625751080000|2021-07-08 13:31:20|984.7|983.8|984.6|983.6|984.7|983.8|984.6|983.5|0
1625751090000|2021-07-08 13:31:30||983.5||983.5||983.5||983.5|0
1625751100000|2021-07-08 13:31:40||983.6||983.6||983.6||983.6|0
1625751110000|2021-07-08 13:31:50|984.7|983.7|985.5|984.4|985.5|984.4|984.7|983.7|317
1625751120000|2021-07-08 13:32:00|985.6|984.5|986.8|985.8|986.8|985.8|985.6|984.5|0
1625751130000|2021-07-08 13:32:10|986.7|985.9|987.5|986.5|987.6|986.6|986.7|985.9|0
1625751140000|2021-07-08 13:32:20|987.4|986.4|987.3|986.3|987.4|986.4|987.3|986.3|700
1625751150000|2021-07-08 13:32:30||986.4||986.4||986.4||986.4|0
1625751160000|2021-07-08 13:32:40|987.2|986.3|986.9|985.9|987.2|986.3|986.9|985.8|487
1625751170000|2021-07-08 13:32:50|986.8|985.8|986.5|985.6|986.8|985.8|986.5|985.6|1014
1625751180000|2021-07-08 13:33:00|986.4|985.5|986.3|985.2|986.4|985.5|986.3|985.1|517
1625751200000|2021-07-08 13:33:20||985.1||985.1||985.1||985.1|0
1625751220000|2021-07-08 13:33:40|986.2|985|984.1|983.1|986.2|985|984.1|983.1|1977
1625751240000|2021-07-08 13:34:00|984.2|983.2|984.2|983.3|984.3|983.3|984.2|983.2|0
1625751250000|2021-07-08 13:34:10|984.3|983.4|984.7|984|984.7|984|984.3|983.4|0
1625751260000|2021-07-08 13:34:20|984.6|983.9|983.6|982.3|984.6|983.9|983.6|982.3|1857
1625751270000|2021-07-08 13:34:30|983.5|982.4|983.4|982.4|983.5|982.4|983.4|982.4|0
1625751280000|2021-07-08 13:34:40|983.3|982.3|983.2|982.1|983.3|982.3|983.2|982.1|0
1625751300000|2021-07-08 13:35:00|983.1|982|982.6|981.3|983.1|982|982.6|981.3|0
1625751310000|2021-07-08 13:35:10||981.4||981.4||981.4||981.4|0
1625751330000|2021-07-08 13:35:30|982.5|981.3|980.9|980|982.5|981.3|980.9|980|299
1625751340000|2021-07-08 13:35:40|980.8|980.1|981.6|980.6|981.7|980.6|980.8|980.1|0
1625751350000|2021-07-08 13:35:50|981.7||981.8||981.8||981.7||0
1625751360000|2021-07-08 13:36:00|981.9|980.7|982.1|981|982.2|981|981.9|980.7|1217
1625751370000|2021-07-08 13:36:10|982.2|981.1|982.7|981.7|982.8|981.7|982.2|981.1|700
1625751390000|2021-07-08 13:36:30|982.6|981.6|981.7|980.7|982.6|981.6|981.7|980.7|1651
1625751400000|2021-07-08 13:36:40||980.9||980.9||980.9||980.9|0
1625751410000|2021-07-08 13:36:50|981.8|981|981.9|980.9|982.4|981.2|981.8|980.5|10460
1625751420000|2021-07-08 13:37:00|982|981|982.2|981.6|982.2|981.6|982|981|850
1625751430000|2021-07-08 13:37:10|982.3|981.7|982.2|981.7|982.5|981.7|982.2|981.2|0
1625751440000|2021-07-08 13:37:20|982.1|981.3|980.7|980|982.1|981.3|980.7|980|774
1625751460000|2021-07-08 13:37:40|980.6|979.8|980.5|979.8|980.6|979.8|980.5|979.8|830
1625751480000|2021-07-08 13:38:00|980.4|979.3|980.2|979.1|980.4|980|980.2|979|15017
1625751490000|2021-07-08 13:38:10|980.1|979|979.3|978.2|980.1|979|979.3|978|528
1625751510000|2021-07-08 13:38:30|979.2|978|979.1|978|979.2|978|979.1|978|106
1625751520000|2021-07-08 13:38:40|979|977.8|977.1|976.1|979|977.8|977.1|975.9|31012
1625751530000|2021-07-08 13:38:50|976.9|975.5|976.8|975.3|977.1|975.6|976.8|975.2|200
1625751540000|2021-07-08 13:39:00|976.7||976.6||976.7||976.6||0
1625751550000|2021-07-08 13:39:10|976.5||976.3||976.5||976.3||0
1625751560000|2021-07-08 13:39:20|976.2|975.1|975.2|974.2|976.2|975.2|975.2|974|3138
1625751570000|2021-07-08 13:39:30|975.1|974.3|976|974.8|976|974.8|975.1|974.3|4
1625751580000|2021-07-08 13:39:40|976.1|974.9|975.7|974.5|976.8|975.8|975.7|974.5|3952
1625751590000|2021-07-08 13:39:50|975.6|974.6|975.8|974.5|975.9|975.2|975.5|974.5|538
1625751600000|2021-07-08 13:40:00|975.9|974.6|976.7|975.8|976.7|975.8|975|974.6|1576
1625751610000|2021-07-08 13:40:10|976.6|975.7|976.6|975.1|976.6|975.7|976.6|975.1|0
1625751620000|2021-07-08 13:40:20|976.5||976.4||976.5||976.4||0
1625751630000|2021-07-08 13:40:30||975.2||975.2||975.2||975.1|0
1625751640000|2021-07-08 13:40:40|976.2||976.1||976.2||976.1||0
1625751650000|2021-07-08 13:40:50|976|975.1|974.6|973.1|976|975.1|974.6|973|2404
1625751660000|2021-07-08 13:41:00|974.7|973.2|975.2|973.7|975.3|973.7|974.7|973.2|3372
1625751680000|2021-07-08 13:41:20|975|973.6|974.9|973.8|975|973.8|974.9|973.6|0
1625751690000|2021-07-08 13:41:30|975|973.9|975.1|974.1|975.2|974.1|974.5|973.8|1314
1625751700000|2021-07-08 13:41:40|975.2|974.2|976.6|975.6|976.9|975.7|975.2|974.2|3585
1625751710000|2021-07-08 13:41:50|976.5|975.2|976.1|974.6|976.5|975.2|976.1|974.5|662
1625751730000|2021-07-08 13:42:10|975.9||975.8||975.9||975.8||0
1625751740000|2021-07-08 13:42:20|976|975.9|977.3|976.2|977.4|976.3|975.9|974.6|4619
1625751750000|2021-07-08 13:42:30|977.4|976.3|976.7|975.5|977.4|976.3|976.7|975.2|578
1625751770000|2021-07-08 13:42:50|977.1|975.6|977|975.8|977.1|976.4|976.7|975.6|8525
1625751780000|2021-07-08 13:43:00||975.7||975.7||975.7||975.7|0
1625751790000|2021-07-08 13:43:10|976.9|975.5|975.8|975|976.9|975.6|975.8|975|962
1625751800000|2021-07-08 13:43:20|975.7|974.7|975.4|974.7|975.7|974.7|975.4|974.5|696
1625751810000|2021-07-08 13:43:30|975.5||975.5||975.5||975.5||0
1625751830000|2021-07-08 13:43:50|975.4||975.5||975.5||975.4||0
1625751840000|2021-07-08 13:44:00|975.6|974.8|975.6|974.8|975.6|974.8|975.6|974.8|0
1625751870000|2021-07-08 13:44:30|975.5||975.6||975.6||975.5||0
1625751880000|2021-07-08 13:44:40|975.7|974.9|976.4|975.1|976.4|975.1|975.7|974.9|0
1625751890000|2021-07-08 13:44:50|976.3||976.4||976.4||976.3||0
1625751900000|2021-07-08 13:45:00|976.5|975.2|976|975|977.2|976.8|975.7|975|11597
1625751910000|2021-07-08 13:45:10||975.1||975.1||975.1||975.1|0
1625751920000|2021-07-08 13:45:20|976.1||976.1||976.1||976||0
1625751930000|2021-07-08 13:45:30|976.2|975.2|976.1|975.2|976.2|975.3|976.1|975.1|300
1625751940000|2021-07-08 13:45:40|976.2|975.3|976.2|975.3|976.3|975.4|976.2|975.3|0
1625751950000|2021-07-08 13:45:50|976.1|975.2|975.7|975.1|976.1|975.2|975.7|975.1|0
1625751960000|2021-07-08 13:46:00|975.8|975.2|975.9|975.2|975.9|975.2|975.8|975.2|723
1625751970000|2021-07-08 13:46:10|975.8|975.1|975.8|975.2|975.8|975.2|975.8|975.1|0
1625751980000|2021-07-08 13:46:20|975.9|975.1|975.4|974.4|975.9|975.1|975.4|974.4|914
1625751990000|2021-07-08 13:46:30|975.3||975.2||975.3||975.2||0
1625752000000|2021-07-08 13:46:40|975.3|974.5|975.4|974.5|975.4|974.5|975.3|974.5|0
1625752010000|2021-07-08 13:46:50|975.3|974.4|975.2|974.5|975.3|974.5|975.2|974.4|0
1625752030000|2021-07-08 13:47:10|975.4|974.4|976.6|975.7|976.7|975.7|975.4|974.4|1268
1625752040000|2021-07-08 13:47:20|976.5|975.6|976.5|975.4|976.5|975.6|976.5|975.3|0
1625752070000|2021-07-08 13:47:50|976.4|975.3|975.5|974.6|976.4|975.3|975.5|974.6|0
1625752080000|2021-07-08 13:48:00|975.6|974.7|975.7|974.7|975.7|974.7|975.6|974.7|0
1625752090000|2021-07-08 13:48:10|975.8||975.9||975.9||975.8||0
1625752100000|2021-07-08 13:48:20|975.8||975.9||975.9||975.8||0
1625752110000|2021-07-08 13:48:30|975.8|974.8|977.1|975.7|977.1|975.7|975.8|974.8|336
1625752120000|2021-07-08 13:48:40|977.2|975.8|977.7|976.5|977.7|976.5|977.2|975.8|0
1625752130000|2021-07-08 13:48:50|977.8|976.6|978|977.1|978.1|978|977.8|976.6|3300
1625752150000|2021-07-08 13:49:10|978.2|978|978.3|977.5|978.5|978|978|977.1|2763
1625752160000|2021-07-08 13:49:20|978.4||978.4||978.4||978.3||0
1625752170000|2021-07-08 13:49:30|978.5|977.6|979.2|977.9|979.2|977.9|978.5|977.6|0
1625752180000|2021-07-08 13:49:40|979.3|978|980|979.1|980|979.1|979.3|978|3380
1625752190000|2021-07-08 13:49:50|980.2|979.2|980.4|979.3|980.4|979.3|980.2|979.2|620
1625752210000|2021-07-08 13:50:10|980.3|979.2|980.1|979|980.3|979.2|980.1|979|0
1625752220000|2021-07-08 13:50:20|980|979.1|979.7|979|980|979.1|979.7|979|0
1625752230000|2021-07-08 13:50:30|979.8||979.8||979.8||979.6||0
1625752240000|2021-07-08 13:50:40|979.7|978.8|980.1|978.9|980.1|978.9|979.2|978.4|620
1625752250000|2021-07-08 13:50:50|980.2|980|980.5|980.1|980.5|980.1|980.1|979.1|1030
1625752260000|2021-07-08 13:51:00|980.6|980.2|980.5|979.8|981.9|980.9|980.5|979.8|8841
1625752270000|2021-07-08 13:51:10|980.4|979.5|980.1|979.4|980.4|979.5|980.1|979.1|52
1625752280000|2021-07-08 13:51:20|980.4|979.5|981.9|980.7|981.9|980.7|980.4|979.5|5777
1625752290000|2021-07-08 13:51:30|982.2|980.8|981.7|980.5|982.6|981.3|981.7|980.4|3362
1625752300000|2021-07-08 13:51:40|981.6||981.5||981.6||981.5||0
1625752310000|2021-07-08 13:51:50|981.4|980.3|981.3|980.1|981.4|980.3|981.3|980.1|0
1625752320000|2021-07-08 13:52:00|981.2|980|980.2|979|981.2|980.2|980.2|978.9|347
1625752330000|2021-07-08 13:52:10|980.3|979.1|980.9|979.8|981|979.8|980.3|979.1|964
1625752340000|2021-07-08 13:52:20|981|979.9|981.1|980.1|981.2|980.1|981|979.7|0
1625752350000|2021-07-08 13:52:30|980.3|980|980.3|979.5|980.3|980|980.3|979.4|0
1625752360000|2021-07-08 13:52:40|980.7|979.6|980.9|979.8|981|979.8|980.7|979.6|951
1625752370000|2021-07-08 13:52:50|981||981.2||981.2||981||0
1625752380000|2021-07-08 13:53:00|981.3|979.9|981.4|980.3|981.5|980.3|981.3|979.9|0
1625752390000|2021-07-08 13:53:10|981.5||981.5||981.5||981.5||0
1625752400000|2021-07-08 13:53:20|981.4|980.1|980.7|979.6|981.4|980.1|980.7|979.6|0
1625752410000|2021-07-08 13:53:30||979.5||979.4||979.5||979.4|0
1625752440000|2021-07-08 13:54:00||979.5||979.5||979.5||979.5|0
1625752450000|2021-07-08 13:54:10|980.8|979.6|980.9|979.8|981|979.8|980.8|979.6|0
1625752460000|2021-07-08 13:54:20|981|979.9|980.9|979.9|981|979.9|980|979.9|2000
1625752470000|2021-07-08 13:54:30||979.8||979.7||979.8||979.7|0
1625752490000|2021-07-08 13:54:50|981|979.8|982.3|981.3|982.4|981.3|981|979.8|643
1625752500000|2021-07-08 13:55:00|982.4|981.2|982.4|981.2|982.5|981.2|982.4|981.2|0
1625752540000|2021-07-08 13:55:40|982.3|981.1|981.6|980.6|982.3|981.2|981.6|980.6|1297
1625752550000|2021-07-08 13:55:50|981.5|980.4|981|980|981.5|980.4|981|980|1380
1625752560000|2021-07-08 13:56:00|980.9|979.9|980.8|979.7|980.9|979.9|980.8|979.6|932
1625752570000|2021-07-08 13:56:10|980.7|979.5|980.6|979.2|980.7|979.5|980.6|979.2|82
1625752610000|2021-07-08 13:56:50|980.5|978.8|978.9|977.9|980.5|978.8|978.6|977.8|7143
1625752620000|2021-07-08 13:57:00|979|978|979.7|978.5|979.7|978.5|979|978|765
1625752630000|2021-07-08 13:57:10|979.6|978.6|979.6|978.6|979.7|978.6|979.5|978.6|125
1625752640000|2021-07-08 13:57:20|979.5|978.5|978.1|977.3|979.5|978.5|977.4|976.7|1003
1625752650000|2021-07-08 13:57:30|978||978.2||978.3||977.9||0
1625752680000|2021-07-08 13:58:00|978.1|977|977.8|976.4|978.1|977|977.8|976.4|584
1625752690000|2021-07-08 13:58:10||976.5||976.5||976.5||976.5|0
1625752700000|2021-07-08 13:58:20||976.6||976.7||976.7||976.6|0
1625752710000|2021-07-08 13:58:30|977.9|976.8|978.8|977.8|978.9|977.8|977.9|976.8|1322
1625752740000|2021-07-08 13:59:00|978.9|977.9|979.9|978.8|980|978.8|978.9|977.9|719
1625752750000|2021-07-08 13:59:10|980|978.9|980.5|979.2|980.5|979.2|980|978.9|0
1625752760000|2021-07-08 13:59:20|980.4|979.3|980.5|979.4|980.7|979.4|980.4|979.3|293
1625752770000|2021-07-08 13:59:30|980.6|979.5|980.7|979.6|980.8|979.6|980.6|979.5|0
1625752780000|2021-07-08 13:59:40|980.6|979.5|980.6|979.5|980.8|979.5|979.6|979.1|4796
1625752790000|2021-07-08 13:59:50|980.7|979.6|981.4|979.9|981.4|979.9|980.7|979.6|447
1625752800000|2021-07-08 14:00:00|981.3|979.8|981.1|979.8|981.3|979.8|981.1|979.7|450
1625752810000|2021-07-08 14:00:10|979.9|979.7|980.6|979.8|980.7|979.9|979.9|979.4|222
1625752820000|2021-07-08 14:00:20|980.5||980.5||980.5||980.5||0
1625752830000|2021-07-08 14:00:30|980.4|979.4|979.8|979|980.4|979.4|979.7|979|194
1625752840000|2021-07-08 14:00:40|979.9|979.1|980.3|979.1|980.4|979.1|979.9|979.1|1100
1625752850000|2021-07-08 14:00:50|980.7|980.6|980|979|980.7|980.6|980|979|3448
1625752860000|2021-07-08 14:01:00|979.9|978.8|979.8|978.7|979.9|978.8|979.8|978.6|503
1625752880000|2021-07-08 14:01:20|979.7|978.5|978.7|977.8|979.7|978.7|978.6|977.7|2638
1625752890000|2021-07-08 14:01:30|978.6||978.6||978.6||978.6||0
1625752900000|2021-07-08 14:01:40|978.5||978.5||978.5||978.5||0
1625752910000|2021-07-08 14:01:50|978.4|977.9|978.3|977.8|978.4|977.9|978.3|977.8|293
1625752920000|2021-07-08 14:02:00|978.2|977.5|978|977.1|978.2|977.8|978|977|1543
1625752930000|2021-07-08 14:02:10|978.1|977.2|978.2|977.3|978.2|977.3|978.1|977.2|980
1625752960000|2021-07-08 14:02:40|978.3|977.4|979|978.2|979.3|978.5|978.3|977.4|1321
1625752970000|2021-07-08 14:02:50|978.9|978.1|979|977.9|979|978.1|978.8|977.8|0
1625752980000|2021-07-08 14:03:00|979.1|978|979.5|978.5|979.6|978.5|979.1|978|1748
1625752990000|2021-07-08 14:03:10|979.7|978.6|981|980|981.1|980|979.7|978.6|114
1625753000000|2021-07-08 14:03:20|981.1|980.1|981.2|980.2|981.3|980.2|981.1|980.1|0
1625753010000|2021-07-08 14:03:30|981.3|980.3|981.7|980.5|981.7|980.5|981.3|980.3|0
1625753020000|2021-07-08 14:03:40|981.6|980.6|981.6|980.6|981.6|980.6|981.6|980.6|0
1625753040000|2021-07-08 14:04:00|981.7|980.7|982.2|981.2|982.3|981.3|981.7|980.7|0
1625753050000|2021-07-08 14:04:10|982.3|981.3|982.3|981.3|982.3|981.3|982.3|981.3|0
1625753060000|2021-07-08 14:04:20|982.2|981.2|982.2|981.2|982.2|981.2|982.2|981.1|0
1625753070000|2021-07-08 14:04:30|982.1||982||982.1||982||0
1625753080000|2021-07-08 14:04:40|982.2|981.3|982.3|981.3|982.3|981.3|982.2|981.3|0
1625753090000|2021-07-08 14:04:50|982.2|981.2|982.5|981.3|982.5|981.3|982|981|0
1625753100000|2021-07-08 14:05:00|982.6|981.4|983|982|983.1|982.1|982.6|981.4|0
1625753110000|2021-07-08 14:05:10|982.9|981.9|982.1|981.3|982.9|981.9|982.1|981.2|3935
1625753120000|2021-07-08 14:05:20|982.2|981.4|982.1|981.4|982.3|981.4|982.1|981.4|0
1625753130000|2021-07-08 14:05:30|982|981.3|981.8|980.8|982|981.3|981.8|980.8|657
1625753140000|2021-07-08 14:05:40|981.9|980.9|981.9|980.9|982.1|980.9|981.9|980.9|0
1625753150000|2021-07-08 14:05:50|982|981|982.7|981.5|982.7|981.5|982|981|466
1625753160000|2021-07-08 14:06:00|982.9|981.6|983.3|982.2|983.4|982.2|982.9|981.6|0
1625753170000|2021-07-08 14:06:10|983.2|982|982.7|981.9|983.2|982|982.7|981.8|1500
1625753180000|2021-07-08 14:06:20|982.6|981.8|982.9|981.9|982.9|981.9|982.6|981.8|0
1625753190000|2021-07-08 14:06:30|983|982|982.8|982.1|983.2|982.1|982.8|982|0
1625753200000|2021-07-08 14:06:40|983.1|982.2|984|982.9|984|982.9|983.1|982.2|1195
1625753210000|2021-07-08 14:06:50|984.1|983|984.6|983.7|984.6|983.8|984.1|983|2500
1625753220000|2021-07-08 14:07:00|984|983.8|984.6|983.8|984.6|983.9|984|983.7|254
1625753230000|2021-07-08 14:07:10|984.5|983.7|984.6|983.8|984.6|983.8|984.5|983.7|0
1625753240000|2021-07-08 14:07:20|984.5|983.7|984.6|983.7|984.6|983.8|984.5|983.7|0
1625753250000|2021-07-08 14:07:30||983.8||983.8||983.8||983.8|0
1625753260000|2021-07-08 14:07:40|984.9|983.9|985.9|984.9|986|984.9|984.9|983.9|160
1625753270000|2021-07-08 14:07:50|985.8|984.8|985.5|984.5|985.8|984.8|985.5|984.4|458
1625753280000|2021-07-08 14:08:00|985.2|984.4|984.5|983.5|985.5|984.4|984.5|983.5|0
1625753290000|2021-07-08 14:08:10|984.6|983.6|985.1|983.8|985.2|983.8|984.5|983.5|863
1625753310000|2021-07-08 14:08:30||983.7||983.7||983.7||983.7|0
1625753320000|2021-07-08 14:08:40||983.8||984.1||984.1||983.8|0
1625753330000|2021-07-08 14:08:50|985.3|984.2|985.9|984.6|986|984.6|985.3|984.2|1408
1625753350000|2021-07-08 14:09:10|985.4|984.3|984.9|983.7|985.4|984.6|984.9|983.7|635
1625753360000|2021-07-08 14:09:20|984.8|983.6|984.7|983.5|984.8|983.6|984.7|983.4|0
1625753370000|2021-07-08 14:09:30|984.6|983.4|984.3|983|984.6|983.4|984.3|983|1089
1625753380000|2021-07-08 14:09:40|984.2||984.1||984.2||984.1||0
1625753390000|2021-07-08 14:09:50||982.9||982.8||982.9||982.8|0
1625753400000|2021-07-08 14:10:00|984|982.7|983.9|982.6|984|982.7|983.9|982.6|0
1625753410000|2021-07-08 14:10:10|983.4|982.5|983.1|982.1|983.4|982.5|983.1|982|1192
1625753420000|2021-07-08 14:10:20|983|982|983|981.9|983|982|983|981.9|0
1625753430000|2021-07-08 14:10:30|983.1|982|983.1|982.2|983.2|982.2|983.1|982|0
1625753440000|2021-07-08 14:10:40|983.3|982.3|983.3|982.5|983.4|982.5|983.3|982.3|0
1625753450000|2021-07-08 14:10:50|983.4|982.6|983.2|982.5|983.4|982.6|983.2|982.5|688
1625753460000|2021-07-08 14:11:00|983.3|982.6|983.4|982.6|983.4|982.9|983.1|982.5|377
1625753470000|2021-07-08 14:11:10|983.3|982.5|983.5|982.5|983.6|982.9|983.3|982.5|1358
1625753490000|2021-07-08 14:11:30|983.4|982.3|982.9|981.9|983.4|982.3|982.9|981.9|1175
1625753500000|2021-07-08 14:11:40|982.8|981.8|982.7|981.8|982.9|981.8|982.7|981.7|0
1625753510000|2021-07-08 14:11:50|982.6|981.7|982.5|981.4|982.6|981.7|982.5|981.4|0
1625753520000|2021-07-08 14:12:00||981.5||981.5||981.5||981.5|0
1625753530000|2021-07-08 14:12:10|982.6|981.4|982.9|981.9|983|982.2|982.6|981.4|1567
1625753540000|2021-07-08 14:12:20||981.8||981.9||981.9||981.8|0
1625753550000|2021-07-08 14:12:30|982.8|982|982.7|981.9|982.8|982|982.7|981.8|0
1625753560000|2021-07-08 14:12:40|982.6|981.8|982.3|981.4|982.6|981.8|982.2|981.3|1357
1625753570000|2021-07-08 14:12:50|982.2|981.3|982|981.1|982.2|981.3|982|981.1|0
1625753580000|2021-07-08 14:13:00|982.1|981.2|982.1|981.2|982.2|981.2|982.1|981.2|0
1625753590000|2021-07-08 14:13:10|982.2||982.3||982.3||982.2||0
1625753600000|2021-07-08 14:13:20|982.2||982.3||982.3||982.2||0
1625753610000|2021-07-08 14:13:30|982.2||982.2||982.2||982.2||0
1625753620000|2021-07-08 14:13:40|982.3||982.3||982.3||982.3||0
1625753630000|2021-07-08 14:13:50||981.3||981.4||981.4||981.3|0
1625753640000|2021-07-08 14:14:00|982.4||982.3||982.4||982.3||0
1625753650000|2021-07-08 14:14:10|982.2|981.5|982.3|981.5|982.3|981.5|982.2|981.5|0
1625753660000|2021-07-08 14:14:20|982.6|981.6|983.6|982.7|983.7|982.7|982.6|981.6|1618
1625753680000|2021-07-08 14:14:40|983.5|982.6|982.8|982|983.5|982.7|982.8|981.7|2063
1625753690000|2021-07-08 14:14:50|982.7||982.7||982.7||982.7||0
1625753700000|2021-07-08 14:15:00|982.8|982.1|982.8|982|983|982.1|982.8|981.9|0
1625753710000|2021-07-08 14:15:10|982.9|982.1|983|982.5|983|982.5|982.8|982.1|203
1625753720000|2021-07-08 14:15:20||982.4||982.6||982.6||982.4|0
1625753730000|2021-07-08 14:15:30|982.9|982.5|982.9|982.2|982.9|982.5|982.9|982.2|0
1625753740000|2021-07-08 14:15:40|982.7|982.1|982.8|982.1|982.9|982.1|982.7|982.1|0
1625753750000|2021-07-08 14:15:50|982.7|981.9|982|981.1|982.7|981.9|982|981.1|2450
1625753760000|2021-07-08 14:16:00|981.9|981.2|981.6|980.6|981.9|981.2|981.6|980.6|1730
1625753770000|2021-07-08 14:16:10|981.5|980.8|981.2|980.2|981.5|980.8|981.2|980.2|0
1625753780000|2021-07-08 14:16:20|981.1|980.1|980.8|979.9|981.1|980.1|980.8|979.8|0
1625753790000|2021-07-08 14:16:30|980.7|979.8|980.6|979.5|980.7|979.8|980.6|979.4|0
1625753810000|2021-07-08 14:16:50|980.5|979.6|980.4|979.8|980.5|979.8|980.3|979.6|950
1625753820000|2021-07-08 14:17:00|980.6|979.9|980.6|980.1|980.8|980.1|980.6|979.8|853
1625753830000|2021-07-08 14:17:10|980.7|980|981.3|980.4|981.3|980.4|980.6|979.8|0
1625753840000|2021-07-08 14:17:20|981.2|980.5|981.5|980.8|981.6|980.8|981.2|980.5|150
1625753850000|2021-07-08 14:17:30|981.6|980.9|982|981.3|982.1|981.3|981.6|980.9|0
1625753860000|2021-07-08 14:17:40|982.1|981.4|982|981.4|982.2|981.5|981.9|981.4|1706
1625753870000|2021-07-08 14:17:50|982.1|981.5|982.4|981.7|982.5|981.7|982|981.5|0
1625753880000|2021-07-08 14:18:00|982.5|981.8|982.9|982.2|983|982.2|982.5|981.8|0
1625753890000|2021-07-08 14:18:10||982.3||982.3||982.3||982.3|0
1625753900000|2021-07-08 14:18:20|982.8|982.2|982.4|981.7|982.8|982.2|982.3|981.6|1126
1625753910000|2021-07-08 14:18:30||981.6||981.6||981.6||981.4|0
1625753920000|2021-07-08 14:18:40|982.3||982.3||982.3||982.3||0
1625753930000|2021-07-08 14:18:50|982.4|981.7|983.7|983|983.8|983|982.4|981.7|600
1625753940000|2021-07-08 14:19:00|983.8|983.1|983.9|983.2|984.2|983.4|983.8|983.1|994
1625753950000|2021-07-08 14:19:10|984.1|983.3|984.1|983.3|984.2|983.3|984.1|983.3|0
1625753960000|2021-07-08 14:19:20|984.2|983.4|985.1|984.1|985.1|984.1|984.2|983.4|0
1625753970000|2021-07-08 14:19:30|985.2|984.3|985.6|984.6|985.6|984.6|985.1|984.3|0
1625753980000|2021-07-08 14:19:40|985.7|984.7|985.7|985.2|985.8|985.2|985.7|984.7|0
1625753990000|2021-07-08 14:19:50|985.8|985.1|984.9|984.2|985.9|985.2|984.9|984.1|3098
1625754000000|2021-07-08 14:20:00|984.8|984|984.3|983.3|984.8|984|983.9|983.2|1541
1625754020000|2021-07-08 14:20:20|984.2|983.2|983.9|983|984.2|983.2|983.7|982.9|0
1625754030000|2021-07-08 14:20:30|984|983.1|984.5|983.7|984.6|983.7|984|983.1|2360
1625754040000|2021-07-08 14:20:40|984.6|983.8|984.5|983.7|984.8|983.8|984.5|983.7|0
1625754050000|2021-07-08 14:20:50|984.4|983.8|984.3|983.4|984.4|983.8|984.3|983.4|632
1625754060000|2021-07-08 14:21:00|984.4|983.5|984.6|984|984.6|984.1|984.4|983.5|0
1625754070000|2021-07-08 14:21:10|984.5|984.1|984.6|984|984.8|984.3|984.3|983.7|1365
1625754080000|2021-07-08 14:21:20|984.7|984.1|984.5|984|984.9|984.1|984.5|984|0
1625754090000|2021-07-08 14:21:30|984.4|983.8|984.2|983.4|984.4|983.8|984.2|983.4|431
1625754100000|2021-07-08 14:21:40|984.1|983.5|984.1|983.4|984.1|983.5|984.1|983.4|0
1625754110000|2021-07-08 14:21:50|984|983.3|984|983.4|984.1|983.4|984|983.3|0
1625754120000|2021-07-08 14:22:00|984.1|983.5|984.1|983.7|984.1|983.7|984.1|983.5|0
1625754130000|2021-07-08 14:22:10||983.8||983.8||983.8||983.8|0
1625754140000|2021-07-08 14:22:20|984|983.7|984|983.3|984.1|983.7|983.9|983.2|738
1625754150000|2021-07-08 14:22:30||983.2||983.2||983.3||983.2|0
1625754160000|2021-07-08 14:22:40|983.9|983.1|983.8|982.9|983.9|983.1|983.8|982.8|540
1625754170000|2021-07-08 14:22:50|983.9|983|984.5|983.9|984.5|983.9|983.9|983|1314
1625754180000|2021-07-08 14:23:00|984.4|983.7|984.2|983.5|984.4|983.7|984.2|983.5|288
1625754190000|2021-07-08 14:23:10||983.6||983.6||983.6||983.6|0
1625754200000|2021-07-08 14:23:20|984.3|983.7|984.6|983.8|985.1|984.1|984.3|983.7|5675
1625754210000|2021-07-08 14:23:30|984.5|983.7|984.1|983.4|984.5|983.7|984.1|983.4|0
1625754220000|2021-07-08 14:23:40|984|983.3|983.7|982.8|984|983.3|983.7|982.8|0
1625754230000|2021-07-08 14:23:50|984.2|982.9|984.5|983.7|984.5|983.7|984.1|982.9|9700
1625754240000|2021-07-08 14:24:00|984.7|983.8|985.5|984.7|985.5|984.7|984.7|983.8|746
1625754250000|2021-07-08 14:24:10|985.4|984.6|985.7|984.8|985.7|984.8|985.4|984.6|0
1625754260000|2021-07-08 14:24:20|985.6|984.9|985.4|984.7|985.6|985.1|985.4|984.6|72
1625754270000|2021-07-08 14:24:30|985.5|984.6|985.6|984.7|985.6|984.7|985.5|984.6|0
1625754280000|2021-07-08 14:24:40|985.5||985.5||985.5||985.4||0
1625754290000|2021-07-08 14:24:50|985.6|984.8|986.5|985.7|986.5|985.7|985.6|984.8|255
1625754300000|2021-07-08 14:25:00||985.8||986.1||986.1||985.8|0
1625754310000|2021-07-08 14:25:10|986.4|985.9|986.5|986|986.5|986.1|986.4|985.7|473
1625754320000|2021-07-08 14:25:20||986.1||986.1||986.1||986.1|0
1625754330000|2021-07-08 14:25:30|986.7|986|986.5|985.7|986.9|986.1|986.3|985.6|1271
1625754340000|2021-07-08 14:25:40|986.6|985.8|987.3|986.3|987.3|986.3|986.6|985.8|1
1625754350000|2021-07-08 14:25:50|987.4|986.4|987.5|986.7|987.6|986.8|987.4|986.4|0
1625754360000|2021-07-08 14:26:00|987.6|986.8|987.8|986.9|987.9|986.9|987.4|986.5|1743
1625754370000|2021-07-08 14:26:10|987.3|986.8|987.1|986.4|987.3|986.9|987.1|986.4|345
1625754380000|2021-07-08 14:26:20|986.8|986.3|987.4|986.4|987.5|986.5|986.6|986|7245
1625754390000|2021-07-08 14:26:30|987.3|986.2|987.2|986.2|987.3|986.3|987.2|986.2|817
1625754400000|2021-07-08 14:26:40|987.1|986.1|986.6|985.6|987.1|986.1|986.6|985.6|1517
1625754410000|2021-07-08 14:26:50||985.7||985.8||985.8||985.7|5
1625754430000|2021-07-08 14:27:10|986.8|985.9|986.9|985.9|987|985.9|986.8|985.9|244
1625754440000|2021-07-08 14:27:20||985.8||985.8||985.8||985.8|0
1625754450000|2021-07-08 14:27:30|986.8|985.7|986.7|985.6|986.8|985.7|986.7|985.6|317
1625754470000|2021-07-08 14:27:50|986.8|985.7|987.1|986.3|987.1|986.3|986.8|985.7|0
1625754480000|2021-07-08 14:28:00|987.2|986.4|988|987.5|988|987.5|987.2|986.4|2371
1625754490000|2021-07-08 14:28:10|988.4|987.6|988.8|988.1|989.5|988.5|988.4|987.6|2389
1625754500000|2021-07-08 14:28:20|988.9|988.2|989.3|988.6|989.3|988.6|988.9|988.2|0
1625754510000|2021-07-08 14:28:30|989.2|988.5|989.4|988.7|989.5|988.7|989.2|988.5|0
1625754530000|2021-07-08 14:28:50|989.6|988.8|989.6|988.9|989.7|988.9|989.5|988.8|0
1625754540000|2021-07-08 14:29:00|989.7|989|989.9|989.3|990|989.3|989.7|989|0
1625754550000|2021-07-08 14:29:10|990|989.4|989.9|989.4|990|989.4|989.9|989.2|0
1625754560000|2021-07-08 14:29:20|990|989.2|989.7|989.2|990|989.2|989.7|989.1|537
1625754570000|2021-07-08 14:29:30|989.6|989.1|989.7|988.9|990|989.1|989.1|988.3|9835
1625754590000|2021-07-08 14:29:50|989.8|989|989.9|989|989.9|989|989.8|989|0
1625754600000|2021-07-08 14:30:00|990|989.2|990.2|989.6|990.2|989.7|989.9|989.2|5829
1625754610000|2021-07-08 14:30:10|990.1|989.4|989.9|989.3|990.1|989.4|989.9|989.2|313
1625754620000|2021-07-08 14:30:20|989.8|989|989.9|989.4|989.9|989.5|989.5|988.9|464
1625754630000|2021-07-08 14:30:30|989.8|989.1|989.6|988.9|989.9|989.1|989.6|988.9|141
1625754640000|2021-07-08 14:30:40|989.7|989|989.7|988.9|989.9|989|989.7|988.9|0
1625754650000|2021-07-08 14:30:50|989.9|989|989.9|989|989.9|989|989.9|989|0
1625754660000|2021-07-08 14:31:00|989.8|989.1|989.8|989.3|989.8|989.3|989.8|989.1|0
1625754670000|2021-07-08 14:31:10|989.9||989.8||989.9||989.8||0
1625754680000|2021-07-08 14:31:20|989.7|989.1|989.2|988.6|989.7|989.1|989.2|988.6|677
1625754690000|2021-07-08 14:31:30|989.3|988.7|989.5|988.7|989.5|988.7|989.1|988.4|212
1625754700000|2021-07-08 14:31:40||988.8||988.9||988.9||988.8|0
1625754710000|2021-07-08 14:31:50|989.7|989|990.9|990.1|991|990.1|989.7|989|1914
1625754720000|2021-07-08 14:32:00|991||991.1||991.2||991||40
1625754730000|2021-07-08 14:32:10|990.8|990|990.5|989.7|990.8|990|990.5|989.6|806
1625754740000|2021-07-08 14:32:20|990.6||990.6||990.7||990.6||0
1625754760000|2021-07-08 14:32:40|990.7|989.8|990.8|990.1|990.9|990.1|990.7|989.8|1164
1625754770000|2021-07-08 14:32:50|990.7|990|990.4|989.6|990.7|990.1|990.4|989.6|402
1625754780000|2021-07-08 14:33:00|990.5|989.7|990.9|990.1|990.9|990.1|990.5|989.7|119
1625754790000|2021-07-08 14:33:10|990.8|990|990.8|989.8|990.8|990|990.8|989.8|0
1625754800000|2021-07-08 14:33:20|990.7|989.7|990|989.1|990.7|989.7|990|989.1|1693
1625754810000|2021-07-08 14:33:30|989.4|989|988.8|987.9|989.4|989|988.1|987.8|7250
1625754820000|2021-07-08 14:33:40||987.8||987.8||987.8||987.8|0
1625754830000|2021-07-08 14:33:50|988.7|987.6|988.2|987.2|988.7|987.6|988.2|987.1|861
1625754840000|2021-07-08 14:34:00|988.1|987.1|987.6|986.6|988.1|987.1|987.6|986.6|767
1625754850000|2021-07-08 14:34:10|987.5|986.7|987.2|986.3|987.5|986.7|987.2|986.3|0
1625754860000|2021-07-08 14:34:20||986.2||986.2||986.2||986.2|0
1625754870000|2021-07-08 14:34:30|986.9|986.1|986.8|985.9|986.9|986.1|986.8|985.8|0
1625754880000|2021-07-08 14:34:40|986.6|985.8|986.5|985.6|986.6|985.8|986.5|985.5|0
1625754890000|2021-07-08 14:34:50||985.7||985.7||985.7||985.7|0
1625754900000|2021-07-08 14:35:00|986.6|985.8|986.1|985.3|986.6|986.1|986.1|985.3|2598
1625754910000|2021-07-08 14:35:10|986|985.1|985.3|984.9|986|985.1|985.3|984.9|700
1625754920000|2021-07-08 14:35:20|985.2|984.7|985.1|984.3|985.2|984.7|984.8|984.2|1307
1625754930000|2021-07-08 14:35:30|985.3|984.4|985.3|984.4|985.4|984.6|985.1|984.4|1512
1625754940000|2021-07-08 14:35:40|985.4|984.5|985.7|985|985.7|985|985.4|984.5|1157
1625754950000|2021-07-08 14:35:50|985.6|984.9|985.6|984.9|985.6|984.9|985.6|984.9|0
1625754960000|2021-07-08 14:36:00|985.5|984.7|985.4|984.6|985.5|984.7|985.4|984.6|455
1625754970000|2021-07-08 14:36:10|985.3|984.5|984.9|984.1|985.3|984.5|984.9|984|863
1625754980000|2021-07-08 14:36:20|984.8|984|984.7|983.9|984.8|984|984.7|983.9|300
1625754990000|2021-07-08 14:36:30|984.8|984|984.8|984|984.8|984|984.8|984|0
1625755000000|2021-07-08 14:36:40|984.7|983.9|984.8|983.9|984.8|983.9|984.7|983.8|0
1625755010000|2021-07-08 14:36:50|984.9|984|985.9|985.1|985.9|985.1|984.9|984|0
1625755020000|2021-07-08 14:37:00|985.8|985|985.7|985.1|985.8|985.1|985.1|984.8|1400
1625755030000|2021-07-08 14:37:10|985.6|984.9|987.2|986.3|987.3|986.3|985.6|984.8|2400
1625755040000|2021-07-08 14:37:20|987.1|986.2|986.2|985.4|987.1|986.2|986.2|985.4|1
1625755050000|2021-07-08 14:37:30|986.3|986.2|986.3|985.4|986.4|986.2|986.2|985.4|2000
1625755060000|2021-07-08 14:37:40|986.2|985.3|986.1|985.3|986.2|985.3|986.1|985.3|29
1625755080000|2021-07-08 14:38:00|986|985.2|985.7|984.6|986|985.2|985.7|984.6|1616
1625755100000|2021-07-08 14:38:20|985.6|984.4|984.5|983.8|985.6|984.4|984.5|983.8|1470
1625755110000|2021-07-08 14:38:30||983.9||983.9||983.9||983.9|3136
1625755120000|2021-07-08 14:38:40|984.9|984|985.2|984.2|985.4|984.2|984.9|984|3874
1625755130000|2021-07-08 14:38:50|985.1|984.3|985|984|985.1|984.3|985|984|316
1625755150000|2021-07-08 14:39:10|984|983.9|984.8|983.9|985|984|984|983.8|4670
1625755170000|2021-07-08 14:39:30|984.7|984|984.6|983.8|984.7|984|984.6|983.8|718
1625755190000|2021-07-08 14:39:50||983.9||983.9||983.9||983.9|0
1625755200000|2021-07-08 14:40:00|984.7|984|985.3|984.6|985.5|984.6|984.7|984|0
1625755210000|2021-07-08 14:40:10|985.2|984.5|984.8|984|985.2|984.6|984.8|984|548
1625755220000|2021-07-08 14:40:20||983.9||984||984||983.9|0
1625755230000|2021-07-08 14:40:30||984.1||984.1||984.1||984.1|0
1625755240000|2021-07-08 14:40:40|984.7|984|984.2|983.4|984.7|984|984.2|983.4|1773
1625755250000|2021-07-08 14:40:50|984.1|983.5|984.1|983.4|984.1|983.5|984.1|983.3|0
1625755270000|2021-07-08 14:41:10|984.2|983.5|984.4|983.6|984.5|983.6|984.2|983.5|327
1625755280000|2021-07-08 14:41:20|984.3|983.5|983.6|983|984.3|983.6|983.6|983|1738
1625755300000|2021-07-08 14:41:40||983.1||983||983.1||983|0
1625755310000|2021-07-08 14:41:50|983.7|983.1|984.1|983.5|984.1|983.5|983.7|983.1|0
1625755320000|2021-07-08 14:42:00|984.2|983.4|984.5|983.8|984.6|983.8|984.2|983.4|0
1625755330000|2021-07-08 14:42:10|984.6|983.9|984.9|984|984.9|984|984.6|983.9|0
1625755340000|2021-07-08 14:42:20||984.1||984.2||984.2||984.1|0
1625755350000|2021-07-08 14:42:30|985.2|984.4|985.8|984.9|985.9|984.9|985.2|984.4|403
1625755360000|2021-07-08 14:42:40|985.7|984.8|985.8|984.9|985.8|984.9|985.6|984.6|0
1625755370000|2021-07-08 14:42:50|985.7||985.6||985.7||985.6||0
1625755380000|2021-07-08 14:43:00|985.7|985|986.1|985.3|986.2|985.3|985.7|985|0
1625755390000|2021-07-08 14:43:10|986.2|985.4|986.4|985.5|986.5|985.5|986.2|985.4|0
1625755400000|2021-07-08 14:43:20|986.3|985.4|986|985.1|986.3|985.4|986|985.1|940
1625755410000|2021-07-08 14:43:30|986.1|985.2|986.1|985.2|986.2|985.2|986.1|985|61
1625755420000|2021-07-08 14:43:40|986|985.1|985.9|985|986|985.1|985.9|985|0
1625755430000|2021-07-08 14:43:50||984.9||984.9||984.9||984.8|0
1625755440000|2021-07-08 14:44:00|986|985|986.4|985.6|986.6|985.6|986|985|1418
1625755460000|2021-07-08 14:44:20|986.5||986.4||986.5||986.4||400
1625755470000|2021-07-08 14:44:30|986.3|985.5|986.5|985.7|986.6|985.7|986.2|985.4|757
1625755480000|2021-07-08 14:44:40|986.6|985.8|986.6|985.8|986.6|985.8|986.6|985.8|0
1625755490000|2021-07-08 14:44:50|986.5|985.9|986.4|985.6|986.5|985.9|986.4|985.6|0
1625755500000|2021-07-08 14:45:00|986.3|985.5|986|985|986.3|985.5|986|985|0
1625755510000|2021-07-08 14:45:10|985.9|985.1|985.9|985.1|985.9|985.1|985.9|985|1000
1625755520000|2021-07-08 14:45:20||985.2||985.2||985.2||985.2|1000
1625755530000|2021-07-08 14:45:30|985.8|985.1|985.4|984.7|985.8|985.1|985.4|984.7|184
1625755540000|2021-07-08 14:45:40|985.3|984.5|985.2|984.2|985.3|984.5|985.2|984.2|686
1625755550000|2021-07-08 14:45:50||984.3||984.3||984.3||984.3|0
1625755560000|2021-07-08 14:46:00||984.2||984.2||984.2||984.2|0
1625755570000|2021-07-08 14:46:10|985.1|984.1|984|983.2|985.1|984.1|984|983.2|3412
1625755580000|2021-07-08 14:46:20||983.1||983||983.1||983|0
1625755610000|2021-07-08 14:46:50|983.9||983.6||983.9||983.6||0
1625755620000|2021-07-08 14:47:00|983.5|982.8|983.4|982.5|983.5|982.8|983.4|982.4|656
1625755650000|2021-07-08 14:47:30||982.6||982.6||982.6||982.6|0
1625755660000|2021-07-08 14:47:40|983.3|982.5|983.3|982.4|983.3|982.5|983.3|982.3|0
1625755670000|2021-07-08 14:47:50||982.5||982.5||982.5||982.5|0
1625755690000|2021-07-08 14:48:10|983.2|982.6|983.6|982.9|983.6|982.9|983.2|982.4|2121
1625755700000|2021-07-08 14:48:20|983.7|983|984.2|983.5|984.3|983.5|983.7|983|0
1625755720000|2021-07-08 14:48:40|984.4|983.6|984.7|983.9|984.8|983.9|984.4|983.6|636
1625755730000|2021-07-08 14:48:50|984.6|983.8|984.3|983.5|984.6|983.8|984.3|983.4|567
1625755740000|2021-07-08 14:49:00|984.2|983.3|983.6|982.9|984.2|983.3|983.5|982.8|2
1625755750000|2021-07-08 14:49:10|983.5|982.8|983.3|982.2|983.5|982.8|983.3|982.2|1224
1625755760000|2021-07-08 14:49:20||982.3||982.3||982.3||982.3|0
1625755770000|2021-07-08 14:49:30||982.2||982.2||982.2||982.2|0
1625755780000|2021-07-08 14:49:40|983.2|982.3|983.2|982.4|983.2|982.4|983.2|982.3|500
1625755790000|2021-07-08 14:49:50||982.5||982.5||982.5||982.4|0
1625755800000|2021-07-08 14:50:00|983.3|982.6|984.2|983.5|984.3|983.5|983.3|982.6|879
1625755810000|2021-07-08 14:50:10||983.4||983.2||983.4||983.2|0
1625755820000|2021-07-08 14:50:20|984.1|983.1|983.7|982.8|984.1|983.1|983.7|982.8|1278
1625755830000|2021-07-08 14:50:30|983.6|982.7|983.5|982.5|983.6|982.7|983.5|982.4|764
1625755840000|2021-07-08 14:50:40|983.4|982.6|983.6|982.8|983.6|982.8|983.4|982.6|255
1625755850000|2021-07-08 14:50:50|983.7|983|984|983.3|984|983.3|983.7|983|0
1625755860000|2021-07-08 14:51:00|984.1||984.1||984.1||984.1||0
1625755870000|2021-07-08 14:51:10|984|983.2|984.3|983.3|984.3|983.3|984|983.2|0
1625755880000|2021-07-08 14:51:20|984.4|983.4|984.5|983.5|984.5|983.5|984.4|983.4|0
1625755890000|2021-07-08 14:51:30|984.4||984.4||984.4||984.4||0
1625755900000|2021-07-08 14:51:40|984.5||984.5||984.5||984.5||0
1625755910000|2021-07-08 14:51:50|984.6|983.6|984.8|984.1|984.8|984.1|984.6|983.6|942
1625755920000|2021-07-08 14:52:00|985|984.2|985|984.3|985|984.3|985|984.2|0
1625755930000|2021-07-08 14:52:10|985.2|984.4|985.2|984.6|985.7|985|985.2|984.4|2427
1625755940000|2021-07-08 14:52:20|985.1|984.5|984.9|984.3|985.1|984.5|984.9|984.3|165
1625755950000|2021-07-08 14:52:30|984.8|984.1|984.7|983.8|984.8|984.1|984.7|983.8|1119
1625755960000|2021-07-08 14:52:40||983.9||983.9||983.9||983.9|0
1625755970000|2021-07-08 14:52:50|984.8||984.8||984.8||984.7||0
1625755980000|2021-07-08 14:53:00|984.7||984.7||984.7||984.7||0
1625755990000|2021-07-08 14:53:10|984.8||984.9||984.9||984.8||0
1625756000000|2021-07-08 14:53:20|985|984|985.2|984.5|985.3|984.5|985|984|339
1625756010000|2021-07-08 14:53:30|985.3|984.6|985.3|984.6|985.6|985|985.3|984.5|855
1625756020000|2021-07-08 14:53:40|985.2|984.4|984.9|984|985.2|984.4|984.9|984|662
1625756030000|2021-07-08 14:53:50|985|984.1|985.2|984.5|985.2|984.5|985|984.1|1286
1625756040000|2021-07-08 14:54:00|985.1|984.4|985.1|984.3|985.1|984.4|985.1|984.3|0
1625756050000|2021-07-08 14:54:10|985|984.4|985|984.4|985|984.4|985|984.4|0
1625756060000|2021-07-08 14:54:20||984.3||984||984.3||984|0
1625756080000|2021-07-08 14:54:40|984.9|984.1|984.8|984.1|984.9|984.1|984.7|984|1457
1625756090000|2021-07-08 14:54:50||984||984||984||984|0
1625756100000|2021-07-08 14:55:00|984.7|983.8|984.6|984|984.9|984.2|984.6|983.8|1662
1625756110000|2021-07-08 14:55:10|984.5|983.9|984.6|983.8|984.7|983.9|984.5|983.8|510
1625756120000|2021-07-08 14:55:20|984.5|983.7|983.8|983.1|984.5|983.7|983.8|983.1|715
1625756130000|2021-07-08 14:55:30||983||983.1||983.1||983|0
1625756140000|2021-07-08 14:55:40|983.7|983|983.5|982.9|983.7|983|983.5|982.8|90
1625756150000|2021-07-08 14:55:50|983.4|982.8|983.2|982.5|983.4|982.8|983.2|982.4|0
1625756160000|2021-07-08 14:56:00|983.1|982.4|983|982.4|983.1|982.5|982.9|982.3|0
1625756170000|2021-07-08 14:56:10|982.9|982.5|983.1|982.6|983.3|982.6|982.9|982.5|787
1625756180000|2021-07-08 14:56:20||982.5||982.5||982.5||982.4|0
1625756190000|2021-07-08 14:56:30|983|982.4|983|982.2|983|982.5|983|982.2|0
1625756210000|2021-07-08 14:56:50|982.9|982|982.8|982|982.9|982|982.8|982|3
1625756220000|2021-07-08 14:57:00|982.7|981.8|982.1|981.4|982.7|982.1|982.1|981.4|2202
1625756230000|2021-07-08 14:57:10||981.3||981.2||981.3||981.2|0
1625756240000|2021-07-08 14:57:20||981.3||981.3||981.3||981.3|0
1625756250000|2021-07-08 14:57:30|982|981.4|982.5|982|982.7|982|982|981.4|290
1625756270000|2021-07-08 14:57:50|982.4|981.8|982.2|981.5|982.4|981.8|982.2|981.5|67
1625756280000|2021-07-08 14:58:00||981.4||981.4||981.4||981.4|0
1625756300000|2021-07-08 14:58:20|982.1|981.3|982|981|982.1|981.3|982|981|2335
1625756310000|2021-07-08 14:58:30||981.1||981.1||981.1||981.1|0
1625756320000|2021-07-08 14:58:40|981.9|981.2|982.9|982.4|983|982.4|981.9|981.2|2776
1625756330000|2021-07-08 14:58:50||982.5||982.5||982.5||982.5|0
1625756340000|2021-07-08 14:59:00|982.8|982.3|982.8|982|982.8|982.3|982.8|982|97
1625756350000|2021-07-08 14:59:10||982.1||982.1||982.1||982.1|0
1625756380000|2021-07-08 14:59:40||982||982.1||982.1||982|0
1625756400000|2021-07-08 15:00:00|983.1|982.2|984|983.3|984|983.3|983.1|982.2|898
1625756410000|2021-07-08 15:00:10|983.9|983.4|984.3|983.5|984.4|983.7|983.9|983.4|133
1625756420000|2021-07-08 15:00:20|984.2|983.6|984.1|983.5|984.2|983.6|984.1|983.5|0
1625756430000|2021-07-08 15:00:30|984.2|983.6|984.1|983.5|984.2|983.6|984.1|983.5|0
1625756440000|2021-07-08 15:00:40|984.2|983.6|984.6|983.9|984.7|983.9|984.2|983.6|203
1625756450000|2021-07-08 15:00:50|984.5|983.8|984.4|983.5|984.5|983.8|984.4|983.5|984
1625756470000|2021-07-08 15:01:10|984.3|983.4|985.4|984.5|985.5|984.5|984.2|983.4|4663
1625756480000|2021-07-08 15:01:20|985.3||985.3||985.3||985.3||0
1625756490000|2021-07-08 15:01:30|985.2|984.4|984.9|984.2|985.2|984.4|984.9|984.2|407
1625756500000|2021-07-08 15:01:40|985|984.3|985.5|984.7|985.7|984.7|985|984.3|710
1625756510000|2021-07-08 15:01:50|985.4|984.8|986|985.2|986.1|985.2|985.4|984.8|732
1625756520000|2021-07-08 15:02:00|986.1|985.3|986.2|985.4|986.3|985.4|986.1|985.3|0
1625756530000|2021-07-08 15:02:10|986.3|985.5|987.6|987|987.6|987|986.3|985.5|1933
1625756540000|2021-07-08 15:02:20|987.7|987.1|988|987.1|988.3|987.2|987.7|987.1|1373
1625756550000|2021-07-08 15:02:30|987.9|987|987.4|986.7|987.9|987|987.4|986.6|3521
1625756570000|2021-07-08 15:02:50|987.3|986.6|986.7|986.2|987.3|986.7|986.7|986.2|1601
1625756580000|2021-07-08 15:03:00|986.6|986.3|986.6|986|986.6|986.3|986.6|986|0
1625756590000|2021-07-08 15:03:10|986.5||986.5||986.5||986.5||0
1625756600000|2021-07-08 15:03:20|986.4|985.9|986.2|985.5|986.4|985.9|986.2|985.5|812
1625756610000|2021-07-08 15:03:30||985.6||985.7||985.7||985.6|0
1625756620000|2021-07-08 15:03:40|986.4|985.8|986.8|986|986.8|986|986.4|985.8|1
1625756630000|2021-07-08 15:03:50|986.7|986.2|986.1|985.4|986.7|986.2|986.1|985.4|335
1625756640000|2021-07-08 15:04:00|986|985.2|985.7|985|986|985.3|985.7|985|0
1625756650000|2021-07-08 15:04:10|985.9|985.1|986.3|985.5|986.3|985.5|985.9|985.1|366
1625756660000|2021-07-08 15:04:20|986.4||986.4||986.5||986.4||100
1625756680000|2021-07-08 15:04:40|986.5|985.6|986.9|985.9|986.9|985.9|986.5|985.6|0
1625756690000|2021-07-08 15:04:50|987|986.9|987.2|986.7|987.2|986.9|986.9|986|4598
1625756700000|2021-07-08 15:05:00|987.3|986.8|988.4|987.7|988.7|987.7|987.3|986.8|4585
1625756710000|2021-07-08 15:05:10||987.6||987.7||987.7||987.6|0
1625756720000|2021-07-08 15:05:20|988.3|987.6|988|987.2|988.3|987.6|988|987.2|253
1625756730000|2021-07-08 15:05:30|987.9|987.1|987.8|987.2|987.9|987.2|987.8|987.1|12
1625756740000|2021-07-08 15:05:40|987.7|987.1|987.9|987.4|988.2|987.4|987.7|986.9|645
1625756760000|2021-07-08 15:06:00||987.3||987.3||987.3||987.2|0
1625756770000|2021-07-08 15:06:10||987.2||987.2||987.2||987.2|0
1625756780000|2021-07-08 15:06:20|987.8|987|987.8|987.1|988.1|987.1|987.8|987|0
1625756790000|2021-07-08 15:06:30|987.9|987|987.9|987.1|988|987.1|987.9|987|0
1625756800000|2021-07-08 15:06:40|987.8|987|987.7|987|987.8|987.1|987.7|987|0
1625756810000|2021-07-08 15:06:50|987.8|987.1|987.6|987.1|987.8|987.1|987.6|987|0
1625756820000|2021-07-08 15:07:00|987.5|987.2|987.5|986.8|987.5|987.2|987.5|986.8|860
1625756840000|2021-07-08 15:07:20|987.3|986.6|987.2|986.4|987.3|986.6|987.2|986.4|1058
1625756850000|2021-07-08 15:07:30|987.1|986.5|987.2|986.7|987.2|986.9|987|986.4|429
1625756860000|2021-07-08 15:07:40|987.1|986.6|987.8|987.1|987.9|987.1|987.1|986.6|318
1625756870000|2021-07-08 15:07:50|987.9|987.2|988.3|987.5|988.3|987.5|987.9|987.2|0
1625756880000|2021-07-08 15:08:00||987.6||987.7||987.7||987.6|0
1625756900000|2021-07-08 15:08:20|988.2|987.6|988|987.5|988.2|987.6|988|987.5|196
1625756910000|2021-07-08 15:08:30|987.9|987.3|988.1|987.6|988.2|987.6|987.6|987.2|954
1625756920000|2021-07-08 15:08:40|988|987.5|988.2|987.5|988.5|987.8|988|987.5|610
1625756930000|2021-07-08 15:08:50|988.1||988.1||988.1||988.1||561
1625756940000|2021-07-08 15:09:00||987.6||987.6||987.6||987.6|316
1625756950000|2021-07-08 15:09:10|988|987.5|988|987.5|988|987.5|988|987.5|0
1625756960000|2021-07-08 15:09:20|||||||||225
1625756970000|2021-07-08 15:09:30|988.1|987.6|988.6|988.1|988.7|988.1|988.1|987.5|2418
1625756980000|2021-07-08 15:09:40|988.7|987.9|988.1|987.6|988.7|988.1|988.1|987.6|1237
1625756990000|2021-07-08 15:09:50|988.2|987.7|988.3|987.7|988.4|987.7|988.2|987.7|0
1625757000000|2021-07-08 15:10:00||987.8||987.8||987.8||987.8|0
1625757020000|2021-07-08 15:10:20|988.2|987.7|987.7|987|988.2|987.7|987.7|987|2825
1625757030000|2021-07-08 15:10:30||986.8||986.8||986.9||986.8|0
1625757040000|2021-07-08 15:10:40||986.9||986.9||986.9||986.9|0
1625757050000|2021-07-08 15:10:50||987||987.2||987.2||987|0
1625757060000|2021-07-08 15:11:00|987.6|987.3|987.4|987.2|987.6|987.3|987.4|986.8|2852
1625757070000|2021-07-08 15:11:10|987.7|987.3|988|987.2|988.1|987.5|987.7|987.2|458
1625757080000|2021-07-08 15:11:20||987.3||987.3||987.3||987.3|0
1625757090000|2021-07-08 15:11:30|987.9||987.9||987.9||987.9||0
1625757100000|2021-07-08 15:11:40|988.1|987.4|988.2|987.5|988.2|987.5|988.1|987.4|348
1625757110000|2021-07-08 15:11:50|988.3|987.6|988.3|987.7|988.3|987.7|988.3|987.6|0
1625757120000|2021-07-08 15:12:00|988.5|987.8|988.4|987.9|988.7|988.3|988.4|987.8|1691
1625757150000|2021-07-08 15:12:30||987.8||987.8||987.8||987.7|0
1625757160000|2021-07-08 15:12:40||987.9||987.9||987.9||987.9|0
1625757170000|2021-07-08 15:12:50|988.3|988|988.3|987.9|988.3|988|988.3|987.9|0
1625757180000|2021-07-08 15:13:00|988.2|987.8|987.9|987.3|988.2|987.8|987.9|987.1|296
1625757190000|2021-07-08 15:13:10||987.2||987.3||987.3||987.2|0
1625757200000|2021-07-08 15:13:20|988|987.4|988.6|988.1|988.7|988.1|988|987.4|2198
1625757210000|2021-07-08 15:13:30|988.5|988|988.3|987.7|988.5|988|988.3|987.7|138
1625757220000|2021-07-08 15:13:40||987.8||987.7||987.8||987.7|0
1625757230000|2021-07-08 15:13:50||987.6||987.8||987.8||987.6|0
1625757240000|2021-07-08 15:14:00|988.2|987.7|988.1|987.6|988.2|987.7|988.1|987.6|500
1625757250000|2021-07-08 15:14:10||987.5||987.4||987.5||987.4|0
1625757260000|2021-07-08 15:14:20|988|987.3|987.7|987.1|988|987.3|987.7|987.1|0
1625757270000|2021-07-08 15:14:30|987.9|987.2|988.1|987.4|988.1|987.4|987.9|987.2|907
1625757280000|2021-07-08 15:14:40|988|987.5|988.1|987.7|988.1|987.7|988|987.5|500
1625757290000|2021-07-08 15:14:50|988|987.6|987.7|987|988|987.6|987.5|987|1433
1625757300000|2021-07-08 15:15:00|987.5|986.6|987.6|986.8|987.7|986.9|987.4|986.6|0
1625757310000|2021-07-08 15:15:10|987.4|986.9|987|986.3|987.4|986.9|987|986.3|89
1625757320000|2021-07-08 15:15:20||986||986||986||986|187
1625757330000|2021-07-08 15:15:30|986.8|985.8|986.8|985.9|987|986|986.6|985.6|333
1625757350000|2021-07-08 15:15:50|986.6|985.7|986.7|986|986.9|986.4|986.6|985.7|2512
1625757360000|2021-07-08 15:16:00|986.9|986.2|986.9|986.2|986.9|986.2|986.9|986.2|2474
1625757370000|2021-07-08 15:16:10|986.8|986|986.9|986.3|986.9|986.3|986.5|985.8|733
1625757380000|2021-07-08 15:16:20|986.7|986.1|987.1|986.6|987.6|987|986.7|986.1|434
1625757390000|2021-07-08 15:16:30|987.3|986.8|987.8|987.2|988|987.3|987.1|986.7|1150
1625757400000|2021-07-08 15:16:40|988.3|987.7|988|987.3|988.3|987.7|988|987.3|247
1625757410000|2021-07-08 15:16:50|987.5|987|987.6|986.7|987.8|987.2|987.4|986.6|1292
1625757420000|2021-07-08 15:17:00|987.9|986.9|987.9|987.1|988.1|987.3|987.9|986.9|0
1625757430000|2021-07-08 15:17:10|988.1|987.3|988.3|987.4|988.3|987.5|988.1|987.3|0
1625757440000|2021-07-08 15:17:20|988.1|987.3|988.3|987.5|988.4|987.5|988.1|987.3|0
1625757450000|2021-07-08 15:17:30|988.4|987.7|988.4|987.7|988.4|987.7|988.4|987.7|0
1625757460000|2021-07-08 15:17:40|988.2|987.5|988.3|987.6|988.3|987.6|988.2|987.5|0
1625757470000|2021-07-08 15:17:50|988.1|987.3|988|987.2|988.1|987.3|987.9|987.1|229
1625757480000|2021-07-08 15:18:00|988.2|987.4|988.3|987.6|988.4|987.6|988|987.2|411
1625757490000|2021-07-08 15:18:10|988.1|987.4|988.4|987.5|988.6|987.7|988.1|987.4|580
1625757500000|2021-07-08 15:18:20|988.7|987.7|988.5|987.5|988.7|987.7|988.5|987.5|0
1625757510000|2021-07-08 15:18:30|988.7|987.7|988.6|988.1|988.7|988.1|988.4|987.7|250
1625757520000|2021-07-08 15:18:40|988.4|987.9|988.4|987.6|988.4|987.9|988.2|987.4|502
1625757530000|2021-07-08 15:18:50|988.2|987.4|988.2|987.6|988.2|987.6|988.2|987.4|0
1625757540000|2021-07-08 15:19:00|988.4|987.8|989|988.1|989.1|988.4|988.4|987.8|1362
1625757550000|2021-07-08 15:19:10|988.8|987.9|989|988.3|989|988.3|988.8|987.9|0
1625757560000|2021-07-08 15:19:20|988.8|988.2|988.8|987.8|989|988.2|988.8|987.8|0
1625757570000|2021-07-08 15:19:30|989|987.6|988.8|987.6|989|987.8|988.8|987.6|200
1625757580000|2021-07-08 15:19:40|989|987.9|988.8|987.7|989|987.9|988.6|987.4|185
1625757590000|2021-07-08 15:19:50|988.6|987.5|988.3|987.7|988.8|987.7|988.1|987.4|0
1625757600000|2021-07-08 15:20:00|988.1|987.4|988.4|987.9|988.4|987.9|988.1|987.4|416
1625757610000|2021-07-08 15:20:10|988.5|987.8|988.5|987.8|988.5|987.8|988.5|987.8|500
1625757620000|2021-07-08 15:20:20|988.7|988|988.4|987.5|988.7|988|988.4|987.5|0
1625757630000|2021-07-08 15:20:30|988.6|987.7|988.6|987.7|988.6|987.8|988.4|987.5|0
1625757640000|2021-07-08 15:20:40||987.8||987.7||987.8||987.7|0
1625757650000|2021-07-08 15:20:50||987.8||987.8||987.8||987.8|0
1625757670000|2021-07-08 15:21:10|988.4|987.1|988.3|987.6|988.4|987.6|987.7|987.1|1280
1625757680000|2021-07-08 15:21:20|988.2|987.4|988.6|987.8|988.6|987.8|988.2|987.4|316
1625757690000|2021-07-08 15:21:30|988.8|988|989|988.5|989|988.5|988.8|988|250
1625757700000|2021-07-08 15:21:40|988.8|988.3|988.8|988.3|988.8|988.3|988.6|988|574
1625757710000|2021-07-08 15:21:50|988.6|988|989|988.5|989.2|988.5|988.6|988|333
1625757720000|2021-07-08 15:22:00|989.1|988.4|988.8|988.2|989.1|988.4|988.8|988.2|0
1625757730000|2021-07-08 15:22:10|989|988.4|988.6|988|989|988.4|988.6|988|105
1625757740000|2021-07-08 15:22:20|988.5|988.2|988.8|988.2|988.8|988.2|988.5|988|0
1625757750000|2021-07-08 15:22:30|989|988.4|988.9|988.5|989|988.5|988.7|988.3|0
1625757760000|2021-07-08 15:22:40|988.6|988.4|988.1|987.5|988.6|988.4|988.1|987.4|2077
1625757770000|2021-07-08 15:22:50|988|987.7|988.6|987.7|988.6|987.7|988|987.5|3012
1625757780000|2021-07-08 15:23:00|988.8|988.2|989.1|988.5|989.1|988.5|988.6|988.1|11
1625757790000|2021-07-08 15:23:10|988.9|988.3|988.4|987.8|988.9|988.3|988.4|987.8|351
1625757800000|2021-07-08 15:23:20|988.2|987.6|988.2|987.5|988.4|987.7|988.2|987.4|0
1625757810000|2021-07-08 15:23:30|988.4|987.7|988.2|987.7|988.4|987.7|988.2|987.7|0
1625757820000|2021-07-08 15:23:40|988.4|987.9|988.6|987.8|988.6|988|988.2|987.8|0
1625757830000|2021-07-08 15:23:50|988.8|987.9|988.8|988|988.8|988|988.6|987.8|0
1625757840000|2021-07-08 15:24:00||987.9||987.9||987.9||987.9|0
1625757850000|2021-07-08 15:24:10|988.5|987.4|988.5|987.2|988.5|987.4|988.3|987.1|220
1625757870000|2021-07-08 15:24:30|987.9|986.9|987.9|987|988.1|987.2|987.9|986.9|2127
1625757880000|2021-07-08 15:24:40|988|987.3|988.3|987.6|988.5|987.8|988|987.3|314
1625757890000|2021-07-08 15:24:50|987.7|987.2|987.8|987.2|987.9|987.2|987.6|986.9|200
1625757900000|2021-07-08 15:25:00|987.5|987|987.6|987.2|987.8|987.4|987.3|986.8|250
1625757910000|2021-07-08 15:25:10|987.8|987.3|987.6|987.1|987.8|987.3|987.6|987.1|0
1625757920000|2021-07-08 15:25:20|987.8|987.2|987.3|986.5|987.8|987.2|987.3|986.5|549
1625757930000|2021-07-08 15:25:30|987.5|986.4|987.7|987|987.7|987|987.5|986.4|2074
1625757940000|2021-07-08 15:25:40|987.9|987.2|987.8|987|987.9|987.2|987.8|987|0
1625757950000|2021-07-08 15:25:50|987.9|987.2|988|987.4|988|987.4|987.7|987.2|1363
1625757960000|2021-07-08 15:26:00|988.5|987.8|987.9|987.2|988.5|987.8|987.8|987.2|51
1625757970000|2021-07-08 15:26:10|987.8|987.4|988.2|987.7|988.2|987.7|987.7|987.2|282
1625757980000|2021-07-08 15:26:20|988.6|987.9|988.7|988.2|988.7|988.2|988.4|987.7|456
1625757990000|2021-07-08 15:26:30|989.2|988.1|988.8|988.1|989.2|988.6|988.7|988.1|2379
1625758000000|2021-07-08 15:26:40|989|988.3|989|988.3|989.1|988.3|989|988.3|0
1625758020000|2021-07-08 15:27:00|988.8|988.1|988.4|987.8|989.1|988.6|988.4|987.8|273
1625758030000|2021-07-08 15:27:10|988.8|988.3|988.9|988.1|989|988.3|988.6|988.1|200
1625758040000|2021-07-08 15:27:20|988.7|988|988.6|987.9|988.9|988.3|988.6|987.9|663
1625758050000|2021-07-08 15:27:30|988.5|988|988.8|988.1|988.8|988.1|988.5|987.9|462
1625758060000|2021-07-08 15:27:40|989.1|988.6|989.2|988.6|989.4|988.8|989.1|988.6|200
1625758070000|2021-07-08 15:27:50|988.9|988.1|988.8|988.1|989|988.3|988.8|988.1|51
1625758090000|2021-07-08 15:28:10|988.6|988.3|988.4|987.5|988.6|988.3|988.4|987.5|97
1625758100000|2021-07-08 15:28:20|988.6|987.8|988.2|987.5|988.6|987.8|988.2|987.5|0
1625758110000|2021-07-08 15:28:30|988.3|987.7|988.3|987.8|988.3|987.8|987.9|987.3|1560
1625758120000|2021-07-08 15:28:40|988.1|987.6|988.8|988.2|988.8|988.2|988.1|987.6|690
1625758130000|2021-07-08 15:28:50|988.6|988|988.6|988.1|988.6|988.1|988.4|987.9|50
1625758140000|2021-07-08 15:29:00|988.4|987.9|988.7|988|989|988.2|988.4|987.9|1010
1625758150000|2021-07-08 15:29:10|989|988.4|988.9|988.2|989.1|988.5|988.9|988.2|250
1625758160000|2021-07-08 15:29:20|989|988|988.8|988|989|988|988.8|988|2
1625758170000|2021-07-08 15:29:30|989|988.2|990.7|989.9|990.7|989.9|988.8|988.1|451
1625758180000|2021-07-08 15:29:40|990.5|989.7|990.3|989.7|990.7|989.9|990.3|989.7|30
1625758190000|2021-07-08 15:29:50|990.4|989.9|990.1|988.9|990.5|989.9|990.1|988.8|73
1625814010000|2021-07-09 07:00:10|994|992.4|993.9|992.3|994|992.4|993.9|990.2|15479
1625814020000|2021-07-09 07:00:20||992.4||992.3||992.4||992.3|40
1625814030000|2021-07-09 07:00:30|993.8|991|993.8|991.5|993.9|991.5|993.2|991|573
1625814040000|2021-07-09 07:00:40||991.4||991.4||991.4||991.4|0
1625814050000|2021-07-09 07:00:50|993.7||992.8||993.7||992.8||0
1625814060000|2021-07-09 07:01:00|993.9|991.5|993.6|992.1|993.9|992.1|993.4|991.5|762
1625814070000|2021-07-09 07:01:10|993.5|992|993.3|991.4|993.5|992|993.3|991|0
1625814080000|2021-07-09 07:01:20||991.9||991.9||991.9||991.9|0
1625814090000|2021-07-09 07:01:30|994.6|994|994.8|992.4|995|994|994.5|991.6|10250
1625814100000|2021-07-09 07:01:40|994.7|992.5|992.3|990.4|994.9|993.5|991.2|990.1|12498
1625814110000|2021-07-09 07:01:50|992|990.1|991.8|990.1|992|990.1|991.4|990.1|0
1625814120000|2021-07-09 07:02:00|992|990.2|994.5|992.2|994.8|992.8|991.7|990.2|13943
1625814130000|2021-07-09 07:02:10|993|992.3|992.7|990.6|993|992.3|992.7|990.6|50
1625814140000|2021-07-09 07:02:20|993|990.7|992.9|990.6|993|991|992.9|990.6|0
1625814150000|2021-07-09 07:02:30|993|990.7|993|991.5|993|991.7|993|990.7|500
1625814160000|2021-07-09 07:02:40|994.6|991.6|992.7|991.2|994.6|992.5|992.6|990.6|1123
1625814170000|2021-07-09 07:02:50||991.3||991.7||991.7||990.8|0
1625814180000|2021-07-09 07:03:00||991.8||991.9||991.9||991.8|0
1625814190000|2021-07-09 07:03:10|994.4|992|994.5|992.9|995|993.6|994.4|992|256
1625814200000|2021-07-09 07:03:20|994.4|992.6|994.9|993.1|995|994.1|994.4|992.1|7650
1625814220000|2021-07-09 07:03:40|995|993.2|996.9|994.6|997|994.9|995|993.2|1690
1625814230000|2021-07-09 07:03:50||994.7||994.7||994.7||994.7|0
1625814260000|2021-07-09 07:04:20|996.8||996.7||996.8||996.7||0
1625814270000|2021-07-09 07:04:30|995|994.6|996.3|994.6|996.4|994.6|995|994.6|250
1625814290000|2021-07-09 07:04:50|994.6|993.8|995|993.1|996.3|993.8|994.5|993|4592
1625814300000|2021-07-09 07:05:00|994.9|993|994.6|993|994.9|993|994.6|993|0
1625814310000|2021-07-09 07:05:10|994.7|993.1|996.1|994.2|996.2|994.2|994.7|993.1|815
1625814320000|2021-07-09 07:05:20|996.2||996.2||996.2||996.2||0
1625814330000|2021-07-09 07:05:30|996.1|994.1|996.9|994.4|996.9|994.4|994|993.2|964
1625814340000|2021-07-09 07:05:40|996.8|994.5|996.8|995|996.8|995|996.8|994.5|0
1625814360000|2021-07-09 07:06:00|997||997||997||997||0
1625814370000|2021-07-09 07:06:10|996.9|995.1|996.9|995.2|996.9|995.2|996.9|995.1|0
1625814390000|2021-07-09 07:06:30|995.9|995.1|995.9|994.6|995.9|995.1|995.8|993.9|110
1625814410000|2021-07-09 07:06:50|995.8|994.5|995.9|994.5|995.9|994.5|995.8|994.5|0
1625814420000|2021-07-09 07:07:00|996.5|994.6|996.8|995.2|996.8|995.3|995.9|994.6|637
1625814430000|2021-07-09 07:07:10||995.4||995.6||995.6||995.4|0
1625814440000|2021-07-09 07:07:20|996.7|995.1|996.3|994.9|996.7|995.1|996.3|994.9|318
1625814450000|2021-07-09 07:07:30|996.4|995|996.7|995|996.8|995|996.4|995|0
1625814460000|2021-07-09 07:07:40|996.8|995.1|996.8|995.4|996.8|995.4|996.8|995.1|0
1625814470000|2021-07-09 07:07:50|995.6|995.1|996.5|994.4|998|995.5|995.6|994.4|3198
1625814480000|2021-07-09 07:08:00|996.4|995.7|996|994.8|996.5|995.7|995.6|994.7|2160
1625814490000|2021-07-09 07:08:10|996.1|994.9|996.3|994.9|996.3|994.9|996.1|994.9|0
1625814500000|2021-07-09 07:08:20|996.2||995.8||996.2||995.8||0
1625814510000|2021-07-09 07:08:30|996|995.1|996.5|995.3|996.5|995.3|996|995.1|382
1625814520000|2021-07-09 07:08:40|996.6|995.5|996.6|995.6|996.6|995.6|996.6|995.5|0
1625814530000|2021-07-09 07:08:50|996.5|995.7|996.8|995.7|996.8|995.7|996.5|995.7|0
1625814540000|2021-07-09 07:09:00|997.2|995.8|997.9|996.7|997.9|996.7|997.2|995.8|933
1625814550000|2021-07-09 07:09:10|998|996.8|998|997.4|998|997.4|998|996.8|237
1625814560000|2021-07-09 07:09:20|997.9|997.3|998.6|997.7|998.6|997.7|997.9|997.3|85
1625814570000|2021-07-09 07:09:30|999.1|998|1002.6|1001|1003.2|1003|999.1|998|54565
1625814580000|2021-07-09 07:09:40|1002.8|1001.2|1003|1000.8|1004.2|1002.2|1001.6|1000.4|3660
1625814590000|2021-07-09 07:09:50|1003.2|1001|1003.2|1001.2|1003.2|1001.2|1003.2|1001|0
1625814600000|2021-07-09 07:10:00|1003||1003||1003||1003||0
1625814620000|2021-07-09 07:10:20||1001.4||1001.6||1001.6||1001.4|5000
1625814630000|2021-07-09 07:10:30|1002.8|1001.8|1003|1001.8|1003|1001.8|1002.8|1001.8|0
1625814650000|2021-07-09 07:10:50|1003.2|1002|1003.2|1002.4|1003.2|1002.6|1003.2|1002|5469
1625814660000|2021-07-09 07:11:00|1002.8|1002.2|1004.6|1003.4|1004.8|1003.4|1002.6|1001.4|11341
1625814670000|2021-07-09 07:11:10|1004.8|1003.6|1006.6|1005.2|1007|1005.2|1004.8|1003.6|3000
1625814680000|2021-07-09 07:11:20|1006.4|1005.4|1006.8|1005.4|1006.8|1005.4|1006.4|1005.4|0
1625814690000|2021-07-09 07:11:30|1006.6|1005|1006.8|1005.6|1006.8|1005.6|1005|1004.6|13230
1625814700000|2021-07-09 07:11:40|1007|1005.8|1009.2|1007.6|1009.8|1007.6|1007|1005.8|4056
1625814710000|2021-07-09 07:11:50|1009|1007.4|1008.2|1007|1009|1007.4|1008.2|1007|1580
1625814720000|2021-07-09 07:12:00|1008|1006.8|1008.2|1006.6|1008.4|1006.8|1007.4|1006.2|1993
1625814730000|2021-07-09 07:12:10|1008.4|1006.8|1008.4|1007|1008.4|1007|1008.4|1006.8|0
1625814760000|2021-07-09 07:12:40|1008.2||1008||1008.2||1008||0
1625814770000|2021-07-09 07:12:50|1007.8|1006.8|1005.2|1003.2|1008.2|1006.8|1004.4|1002.8|4392
1625814780000|2021-07-09 07:13:00|1005.4|1003.4|1005.4|1003.6|1005.4|1003.6|1005.4|1003.4|734
1625814790000|2021-07-09 07:13:10|1005.2|1003.4|1005|1003.2|1005.2|1003.4|1005|1003.2|0
1625814800000|2021-07-09 07:13:20|1004.8|1003|1004.6|1002.8|1004.8|1003|1004.6|1002.8|0
1625814820000|2021-07-09 07:13:40|1004.4|1001.8|1002.4|1000.6|1004.6|1003|1002|1000.4|21327
1625814830000|2021-07-09 07:13:50|1002|1000.4|1001.8|1000.4|1002|1000.6|1001.8|1000|0
1625814840000|2021-07-09 07:14:00|1001.6|1000.2|1000.8|999.1|1001.6|1000.2|1000|998.7|520
1625814850000|2021-07-09 07:14:10||999.2||999.3||999.4||999.2|0
1625814880000|2021-07-09 07:14:40|1000.6|999.2|1003.6|1002.6|1003.8|1002.6|999.7|998|13390
1625814890000|2021-07-09 07:14:50|1003.8|1002.2|1003.6|1002.4|1003.8|1002.6|1003.2|1001.8|336
1625814900000|2021-07-09 07:15:00|1003.2|1002.6|1003.2|1002.4|1003.6|1002.6|1003.2|1002.4|1204
1625814910000|2021-07-09 07:15:10|1003|1001.6|1002.2|1000.8|1003|1001.6|1002.2|1000.6|936
1625814920000|2021-07-09 07:15:20|1002|1000.6|1001.6|1000|1002|1000.6|1001.6|1000|349
1625814930000|2021-07-09 07:15:30||1000.4||1000.4||1000.4||1000.4|0
1625814940000|2021-07-09 07:15:40|1001|1000|1002|1000.6|1002.2|1000.6|1000.8|1000|15829
1625814950000|2021-07-09 07:15:50|1001.8|1000.4|1001.4|1000|1001.8|1000.4|1001.2|1000|0
1625814960000|2021-07-09 07:16:00|1001.2||1001.4||1001.6||1001||0
1625814970000|2021-07-09 07:16:10|1001.6|1000.2|1001.6|1000.2|1001.6|1000.2|1001.6|1000.2|0
1625814980000|2021-07-09 07:16:20|1001.8|1000.8|1002|1000.8|1002|1000.8|1001.8|1000.8|0
1625814990000|2021-07-09 07:16:30||1001||1001.4||1001.4||1001|0
1625815000000|2021-07-09 07:16:40|1001.8|1001|1001.8|1000.6|1001.8|1001|1001.4|1000|1856
1625815010000|2021-07-09 07:16:50|1002|1001|1001.6|1000|1002|1001|1001.6|1000|500
1625815020000|2021-07-09 07:17:00|1001.4||1001.4||1001.4||1001.4||0
1625815030000|2021-07-09 07:17:10|1001.6|1000.2|1001.6|1000.2|1001.6|1000.2|1001.6|1000.2|0
1625815040000|2021-07-09 07:17:20|1001.4|1000|1001.4|1000|1001.4|1000|1001.4|1000|0
1625815050000|2021-07-09 07:17:30|1001.6|1000.2|1001.6|1000.2|1001.6|1000.2|1001.6|1000.2|5103
1625815080000|2021-07-09 07:18:00|||||||||200
1625815140000|2021-07-09 07:19:00|1001.8|1000.4|1002|1001|1002|1001|1001.8|1000.4|710
1625815160000|2021-07-09 07:19:20|1002.2|1001.2|1003.8|1002.6|1003.8|1002.6|1002.2|1001.2|3386
1625815170000|2021-07-09 07:19:30|1004|1002.8|1004.2|1002.8|1004.2|1002.8|1004|1002.8|0
1625815190000|2021-07-09 07:19:50|1004.4|1003|1005.2|1004.4|1005.2|1004.4|1004.4|1003|2322
1625815210000|2021-07-09 07:20:10|1005.4|1004.6|1006.8|1005.4|1007|1005.4|1005.4|1004.6|1710
1625815220000|2021-07-09 07:20:20|1007|1005.6|1007.6|1006.4|1008|1006.4|1007|1005.6|128
1625815230000|2021-07-09 07:20:30|1007.8|1006.6|1007.6|1006.6|1007.8|1006.6|1007.6|1006.4|150
1625815240000|2021-07-09 07:20:40|1007.4|1006.2|1007.4|1006.4|1007.8|1006.4|1007.4|1006|2298
1625815250000|2021-07-09 07:20:50|1007.6|1006.6|1007.2|1005.8|1007.8|1006.6|1007.2|1005.6|2366
1625815260000|2021-07-09 07:21:00|1007|1005.2|1006.6|1005.2|1007|1005.2|1006.6|1005|2438
1625815270000|2021-07-09 07:21:10|1006.8|1005.4|1006.8|1005.6|1006.8|1005.6|1006.8|1005.4|0
1625815280000|2021-07-09 07:21:20|1007|1005.8|1007.8|1006.4|1007.8|1006.4|1007|1005.8|2323
1625815290000|2021-07-09 07:21:30|1006.8|1006.2|1006.8|1006|1006.8|1006.4|1006.8|1006|325
1625815300000|2021-07-09 07:21:40|1006.6|1005.8|1006.6|1005.4|1006.6|1005.8|1006.6|1005.4|0
1625815320000|2021-07-09 07:22:00||1005.6||1005.6||1005.6||1005.6|0
1625815340000|2021-07-09 07:22:20|1006.8|1005.8|1007.8|1006.8|1007.8|1006.8|1006.8|1005.8|1335
1625815380000|2021-07-09 07:23:00|1007.6|1006.4|1008.8|1008.2|1008.8|1008.2|1007.6|1006.2|7217
1625815390000|2021-07-09 07:23:10|1009|1008.4|1009.6|1008.2|1009.8|1008.6|1009|1008.2|3000
1625815410000|2021-07-09 07:23:30|1009.8|1008.4|1009.8|1008.4|1009.8|1008.4|1009.8|1008.4|0
1625815420000|2021-07-09 07:23:40|1009.6|1008.2|1010|1008.8|1010|1008.8|1009.6|1008.2|650
1625815430000|2021-07-09 07:23:50|1009.8|1008.6|1008.8|1008|1009.8|1008.6|1008.8|1008|0
1625815440000|2021-07-09 07:24:00|1009|1008.2|1011.2|1009.4|1011.4|1009.8|1009|1008.2|6523
1625815450000|2021-07-09 07:24:10|1011|1009.6|1011|1009.6|1011|1009.6|1011|1009.6|0
1625815460000|2021-07-09 07:24:20|||||||||250
1625815480000|2021-07-09 07:24:40|1010.8|1009.2|1009.4|1007.8|1010.8|1009.2|1009.4|1007.6|1581
1625815490000|2021-07-09 07:24:50|1009.2|1007.6|1010|1008.4|1010.2|1008.4|1009|1007.2|1428
1625815500000|2021-07-09 07:25:00||1008.8||1009||1009||1008.8|29
1625815510000|2021-07-09 07:25:10|1009.8|1008.8|1010|1008.8|1010|1008.8|1009.8|1008.8|250
1625815520000|2021-07-09 07:25:20|1009.8|1008.4|1009.4|1007.8|1009.8|1008.4|1009.4|1007.8|180
1625815530000|2021-07-09 07:25:30||1008||1008||1008||1008|0
1625815540000|2021-07-09 07:25:40|1010.2|1007.8|1010.8|1010|1011.4|1010|1009.8|1007.8|6881
1625815550000|2021-07-09 07:25:50|1010.6||1011.2||1011.4||1010.6||0
1625815570000|2021-07-09 07:26:10|1011.4|1010.2|1012.4|1011.2|1012.4|1011.2|1011.4|1010.2|1920
1625815580000|2021-07-09 07:26:20|1012.2|1011|1011.4|1010|1012.2|1011|1010.8|1010|2788
1625815590000|2021-07-09 07:26:30|1011.2|1009.6|1010.4|1009.4|1011.2|1009.8|1010|1009|15000
1625815600000|2021-07-09 07:26:40|1010.2|1009.2|1009.2|1007.6|1010.2|1009.2|1009.2|1007.4|403
1625815610000|2021-07-09 07:26:50|1009|1007.4|1008.2|1007.4|1009|1007.4|1008.2|1007.4|500
1625815620000|2021-07-09 07:27:00|1008||1008||1008||1008||0
1625815640000|2021-07-09 07:27:20|1008.2|1007.6|1009.4|1008.6|1010|1008.8|1008.2|1007.6|1681
1625815650000|2021-07-09 07:27:30|1009.2|1008.4|1008.4|1007.4|1009.2|1008.4|1008.4|1007.4|29456
1625815660000|2021-07-09 07:27:40|1008.6|1007.6|1009.6|1008.4|1009.6|1008.4|1008.6|1007.6|2434
1625815680000|2021-07-09 07:28:00|1009.4|1008.2|1009.4|1008.4|1009.4|1008.4|1009.4|1007.8|83
1625815700000|2021-07-09 07:28:20|1009.2|1008|1008.6|1007.4|1009.2|1008|1008.6|1007.4|535
1625815720000|2021-07-09 07:28:40|1008.8|1007.6|1009|1007.6|1009|1007.6|1008.8|1007.6|0
1625815730000|2021-07-09 07:28:50|1008.8|1007.4|1008.8|1007.4|1008.8|1007.4|1008.8|1007.4|0
1625815740000|2021-07-09 07:29:00|1008.6|1007.8|1007.2|1005.6|1008.6|1007.8|1007.2|1005.2|2542
1625815750000|2021-07-09 07:29:10||1005.4||1005.2||1005.4||1005.2|0
1625815760000|2021-07-09 07:29:20|1006.8|1005|1005.8|1004.2|1006.8|1005|1005.8|1004.2|102
1625815770000|2021-07-09 07:29:30|1005.4|1003.8|1005.2|1003.4|1005.4|1003.8|1005.2|1003.4|0
1625815780000|2021-07-09 07:29:40|1005|1003.2|1004.8|1003.2|1005|1003.2|1004.8|1003.2|0
1625815790000|2021-07-09 07:29:50||1003||1003||1003||1003|0
1625815800000|2021-07-09 07:30:00|1004.6||1004.4||1004.6||1004.4||0
1625815810000|2021-07-09 07:30:10|1004.6|1003.2|1004.8|1003.4|1004.8|1003.4|1004.6|1003.2|0
1625815820000|2021-07-09 07:30:20||1003.6||1003.8||1003.8||1003.6|522
1625815830000|2021-07-09 07:30:30|1004.6|1003.4|1004.4|1003.2|1004.6|1003.6|1004.4|1003.2|999
1625815860000|2021-07-09 07:31:00|1004.6|1003.4|1002.6|1001.2|1004.8|1003.4|1002.6|1000.4|1471
1625815870000|2021-07-09 07:31:10|1002.4|1001|1002.2|1000.8|1002.4|1001|1002.2|1000.6|0
1625815880000|2021-07-09 07:31:20|1002.4||1002.4||1002.4||1002.4||0
1625815890000|2021-07-09 07:31:30|1002.2||1002.2||1002.2||1002.2||500
1625815920000|2021-07-09 07:32:00|1002.4|1001|1003|1001.8|1003.4|1002.2|1002.4|1001|2136
1625815960000|2021-07-09 07:32:40||1002||1001.8||1002.2||1001.8|0
1625815990000|2021-07-09 07:33:10|1002.8||1002.8||1002.8||1002.8||55
1625816000000|2021-07-09 07:33:20|1002.6|1001.6|1002|1000.4|1002.6|1001.6|1000.2|1000|8113
1625816010000|2021-07-09 07:33:30|1001.8||1001.8||1001.8||1001.8||0
1625816020000|2021-07-09 07:33:40|1001.6||1001.6||1001.6||1001.6||0
1625816030000|2021-07-09 07:33:50|1002|1000.6|1003.4|1002.4|1003.4|1002.4|1002|1000.6|1788
1625816040000|2021-07-09 07:34:00|1003.2|1002|1003|1002|1003.2|1002|1003|1001.8|5300
1625816060000|2021-07-09 07:34:20|1003.2|1002.2|1003.4|1002.2|1003.4|1002.2|1003.2|1002.2|244
1625816070000|2021-07-09 07:34:30|1003.2|1002|1003.2|1002|1003.2|1002|1003.2|1002|0
1625816080000|2021-07-09 07:34:40||1001.8||1001.8||1001.8||1001.8|0
1625816090000|2021-07-09 07:34:50||1001.6||1001.6||1001.6||1001.6|0
1625816100000|2021-07-09 07:35:00||1001.8||1001.8||1001.8||1001.8|0
1625816110000|2021-07-09 07:35:10|1003||1003.2||1003.2||1003||50
1625816160000|2021-07-09 07:36:00|1003|1002.2|1002.6|1001|1003|1002.2|1002.6|1001|1360
1625816170000|2021-07-09 07:36:10||1001.2||1001.2||1001.2||1001.2|100
1625816180000|2021-07-09 07:36:20|1002.4|1001|1001.4|1000|1002.4|1001|1001.4|1000|3484
1625816190000|2021-07-09 07:36:30|1001.2||1001||1001.2||1001||0
1625816200000|2021-07-09 07:36:40|1000.8|999.7|1000.2|999|1000.8|999.7|1000.2|999|1098
1625816210000|2021-07-09 07:36:50|||||||||648
1625816220000|2021-07-09 07:37:00|999.9|999.1|999.9|999|999.9|999.1|999.5|998.4|102
1625816230000|2021-07-09 07:37:10|1000|999.1|1000.6|999.2|1000.6|999.5|1000|999.1|900
1625816240000|2021-07-09 07:37:20|1000.4|999.1|1000.4|999.1|1000.4|999.1|1000.4|999.1|64
1625816290000|2021-07-09 07:38:10|1000.2|998.7|997.6|996.7|1000.2|998.7|997.6|996.3|3930
1625816300000|2021-07-09 07:38:20|997.7||997.7||997.7||997.7||0
1625816310000|2021-07-09 07:38:30|997.6|996.4|997.2|996.1|997.6|996.7|997.2|995.6|3227
1625816320000|2021-07-09 07:38:40|997.1|995.5|996.5|995.2|997.1|995.7|996.4|995|0
1625816330000|2021-07-09 07:38:50|996.6|995.3|997.4|996.4|998.2|996.7|996.6|995.3|10641
1625816340000|2021-07-09 07:39:00|997.3|996.2|997.1|996.2|997.3|996.2|997.1|996.2|0
1625816350000|2021-07-09 07:39:10|997.3||997.4||997.5||997.3||0
1625816360000|2021-07-09 07:39:20|997.5|996.3|997.5|996.3|997.5|996.3|997.5|996.3|0
1625816390000|2021-07-09 07:39:50|997.4|996.2|997.1|996.1|997.4|996.2|997|996|1580
1625816410000|2021-07-09 07:40:10|997|996|995.9|995|997|996|995.9|995|2458
1625816450000|2021-07-09 07:40:50|996|995.2|996.3|995.2|996.3|995.2|996|995.2|0
1625816460000|2021-07-09 07:41:00|996.2|995|993.6|992.6|996.2|995|993.6|991.8|1120
1625816470000|2021-07-09 07:41:10|993.7||993.7||993.7||993.7||0
1625816500000|2021-07-09 07:41:40|993.6||993.6||993.6||993.5||0
1625816520000|2021-07-09 07:42:00|993.7|992.7|995|993.8|995.5|993.8|993.7|992.7|677
1625816530000|2021-07-09 07:42:10|994.9||995.2||995.2||994.9||0
1625816540000|2021-07-09 07:42:20|995.1|993.6|994.3|993.6|995.1|993.6|994.2|993.1|0
1625816570000|2021-07-09 07:42:50|994.2|993.2|993.5|992.4|994.2|993.2|993.4|992.2|559
1625816600000|2021-07-09 07:43:20|994.3|992.5|992.3|991.2|994.5|993|992.3|991.1|5904
1625816610000|2021-07-09 07:43:30|992.2|990.9|992.2|991|992.2|991|992|990.9|0
1625816620000|2021-07-09 07:43:40|992.3|991.1|992.2|991.2|992.3|991.2|992.2|991.1|0
1625816630000|2021-07-09 07:43:50|992|991.1|991.9|991.1|992|991.1|991.9|991.1|0
1625816640000|2021-07-09 07:44:00|991.8||991.7||991.8||991.6||0
1625816650000|2021-07-09 07:44:10|991.8||991.9||992||991.8||0
1625816660000|2021-07-09 07:44:20|992||992||992.2||991.9||0
1625816670000|2021-07-09 07:44:30|991.9||991.7||991.9||991.7||0
1625816680000|2021-07-09 07:44:40|991.6|990.1|990.1|989.2|991.6|990.3|990.1|989|35944
1625816690000|2021-07-09 07:44:50|990.2|989.3|990.4|989.4|990.6|989.4|990.2|989.3|350
1625816700000|2021-07-09 07:45:00|990.3|990|992|990.9|992|990.9|990.3|990|2593
1625816710000|2021-07-09 07:45:10|992.1|991|992.5|991.2|992.7|991.2|992|991|0
1625816720000|2021-07-09 07:45:20|992.4||992.4||992.4||992.3||0
1625816730000|2021-07-09 07:45:30|992.3|991.3|993.3|992.1|993.5|992.1|992.3|991.3|779
1625816740000|2021-07-09 07:45:40|993.4|992.2|993.7|992.7|993.7|992.7|993.4|992.2|0
1625816750000|2021-07-09 07:45:50|993.8|992.8|993.9|992.9|993.9|992.9|993.8|992.8|0
1625816760000|2021-07-09 07:46:00|993.8|992.8|993.6|992.8|993.8|992.8|993.1|992.1|1191
1625816770000|2021-07-09 07:46:10|993.5|992.4|994|992.9|994.1|992.9|992.8|991.6|1156
1625816780000|2021-07-09 07:46:20|994.1|993|994.3|993.2|994.3|993.2|994.1|993|0
1625816790000|2021-07-09 07:46:30|994.2||994.2||994.2||994.2||0
1625816800000|2021-07-09 07:46:40|994.3|993.3|995.4|994.3|995.5|994.3|994.3|993.3|400
1625816810000|2021-07-09 07:46:50|995.3|994.4|994|993.1|995.3|994.4|994|993|960
1625816840000|2021-07-09 07:47:20|994.1|993.2|995.6|994.3|995.7|994.3|994.1|993.2|703
1625816870000|2021-07-09 07:47:50|995.5|994.1|993.9|992.7|995.5|994.2|992.7|991.7|5081
1625816880000|2021-07-09 07:48:00|994.1|992.8|994.9|993.6|995|993.6|994.1|992.8|0
1625816890000|2021-07-09 07:48:10|995|993.7|995.1|993.9|995.1|993.9|995|993.7|0
1625816900000|2021-07-09 07:48:20|995.2|994|996.1|995|996.3|995.1|995.2|994|0
1625817020000|2021-07-09 07:50:20|996|994.7|996.4|995.5|997.1|995.7|995.7|994.5|1709
1625817040000|2021-07-09 07:50:40|996.3||996.3||996.3||996.3||0
1625817050000|2021-07-09 07:50:50|996.2|995.2|994.8|994|996.2|995.2|994.8|993.9|1222
1625817060000|2021-07-09 07:51:00|994.9|994.1|995.2|994.3|995.2|994.3|994.9|994.1|519
1625817090000|2021-07-09 07:51:30|995.3|994.4|995.8|994.6|996|994.6|995.3|994.4|1215
1625817100000|2021-07-09 07:51:40|995.7||995.7||995.7||995.5||50
1625817110000|2021-07-09 07:51:50|995.9|994.9|996.7|995.9|996.9|996|995.9|994.9|976
1625817130000|2021-07-09 07:52:10|996.8|996|995.9|994.9|997.1|996.1|995.9|994.9|459
1625817140000|2021-07-09 07:52:20||995||995||995||995|0
1625817150000|2021-07-09 07:52:30|996.1|995.1|997.5|996.8|998.3|996.8|996.1|995.1|1363
1625817160000|2021-07-09 07:52:40|997.7|996.9|998.2|997.2|998.6|997.2|997.7|996.9|1108
1625817170000|2021-07-09 07:52:50|998.3|996.9|997.7|996.9|998.3|997|997.7|996.8|2789
1625817180000|2021-07-09 07:53:00|997.6|996.8|998.3|997.1|998.3|997.1|997.2|996.3|1162
1625817200000|2021-07-09 07:53:20|998.2||998||998.2||998||0
1625817210000|2021-07-09 07:53:30|997.9|996.9|997.8|996.9|997.9|996.9|997.8|996.9|0
1625817220000|2021-07-09 07:53:40|997.9|997|998.2|997|998.2|997|997.9|997|0
1625817230000|2021-07-09 07:53:50|998.4|997.1|998.6|997.4|999|997.6|998.4|997.1|629
1625817240000|2021-07-09 07:54:00|998.8|997.7|998.9|997.8|999|997.8|998.8|997.7|0
1625817250000|2021-07-09 07:54:10|998.8|997.7|998.4|997.7|998.8|997.7|998.4|997.7|0
1625817260000|2021-07-09 07:54:20|998.3|997.4|997.7|996.5|998.3|997.4|997.7|996.5|201
1625817270000|2021-07-09 07:54:30|996.6|996.6|998|996.7|998|996.7|996.6|996.3|7250
1625817280000|2021-07-09 07:54:40|998.1|996.8|998.9|997.9|999.1|997.9|998.1|996.8|0
1625817290000|2021-07-09 07:54:50|998.8||998.8||998.8||998.8||0
1625817300000|2021-07-09 07:55:00|999|998|999.4|998.5|999.4|998.5|999|998|0
1625817310000|2021-07-09 07:55:10|999.6|998.6|1000|998.9|1000|998.9|999.6|998.6|0
1625817320000|2021-07-09 07:55:20|999.9|999.1|999.9|999.2|999.9|999.2|999.9|999.1|0
1625817330000|2021-07-09 07:55:30|1000||1000||1000||1000||0
1625817340000|2021-07-09 07:55:40|999.9||999.9||999.9||999.9||0
1625817350000|2021-07-09 07:55:50|1000|998.9|999.3|998.7|1000|999.2|999.3|998.2|4591
1625817360000|2021-07-09 07:56:00|999.4|998.8|999.6|998.8|999.6|998.8|999.4|998.8|0
1625817380000|2021-07-09 07:56:20|999.5|998.7|998.9|998|999.5|998.7|998.8|997.7|876
1625817390000|2021-07-09 07:56:30|998.8|998.1|998.3|997.4|998.9|998.1|998.3|997.4|0
1625817400000|2021-07-09 07:56:40|998.2|997.3|998.2|997.2|998.2|997.3|998.1|997.1|0
1625817410000|2021-07-09 07:56:50|998.3||998.3||998.3||998.3||0
1625817420000|2021-07-09 07:57:00|998.4|997.3|998.8|997.8|998.8|997.8|998.3|997.3|0
1625817440000|2021-07-09 07:57:20|998.9|997.9|999.7|998.4|999.7|998.4|998.9|997.9|1341
1625817450000|2021-07-09 07:57:30|999.6||999.7||999.7||999.6||0
1625817460000|2021-07-09 07:57:40|999.8|998.6|1000.6|999.9|1000.6|999.9|999.8|998.6|600
1625817480000|2021-07-09 07:58:00|1000.4|999.6|1000.2|999.6|1000.4|999.6|1000.2|999.6|806
1625817490000|2021-07-09 07:58:10|1000.4||1000.4||1000.4||1000.4||0
1625817530000|2021-07-09 07:58:50|1000.2||1000.4||1000.4||1000.2||0
1625817540000|2021-07-09 07:59:00|1000|999.3|999.5|998.8|1000|999.3|999.4|998.8|671
1625817550000|2021-07-09 07:59:10|999.4|998.9|999.8|998.9|999.9|998.9|999.4|998.9|50
1625817560000|2021-07-09 07:59:20|999.7|998.8|1000|999.4|1000|999.6|999.5|998.8|1170
1625817570000|2021-07-09 07:59:30|999.9|999.1|1000|999.1|1000|999.1|999.9|999|0
1625817600000|2021-07-09 08:00:00|1000.2|999.2|1000.4|999.7|1000.6|999.7|1000.2|999.2|10000
1625817620000|2021-07-09 08:00:20|1000.6|999.8|1000.6|999.8|1000.6|999.8|1000|999.8|100
1625817670000|2021-07-09 08:01:10|1000.8|999.9|1001.6|1000.8|1001.6|1000.8|1000.4|999.9|1061
1625817690000|2021-07-09 08:01:30|1002|1001|1002.6|1001.4|1003|1001.4|1002|1001|797
1625817720000|2021-07-09 08:02:00|1002.4|1001.2|1001.8|1000.8|1002.4|1001.2|1001.8|1000.8|1762
1625817730000|2021-07-09 08:02:10||1000.6||1000.6||1000.6||1000.6|0
1625817750000|2021-07-09 08:02:30|1001.6|1000.4|1001|1000.2|1001.6|1000.6|1001|1000.2|989
1625817760000|2021-07-09 08:02:40|1001.2|1000.4|1000.6|999.8|1001.4|1000.4|1000.6|999.8|775
1625817770000|2021-07-09 08:02:50|1000.8|999.9|1001.4|1000.2|1001.4|1000.2|1000.8|999.9|1177
1625817790000|2021-07-09 08:03:10|1001.2|1000|1000.2|998.9|1001.2|1000|1000.2|998.9|0
1625817810000|2021-07-09 08:03:30||999||999||999||999|0
1625817830000|2021-07-09 08:03:50|1000|998.9|999.9|998.9|1000|998.9|999.9|998.9|0
1625817840000|2021-07-09 08:04:00|999.8|998.8|998.6|997.9|999.8|998.9|998.6|997.9|3030
1625817850000|2021-07-09 08:04:10|998.5|997.6|998.3|997.3|998.5|997.6|998.3|997.3|593
1625817860000|2021-07-09 08:04:20|998.5|997.4|999|998.1|999.1|998.5|998.5|997.4|2083
1625817870000|2021-07-09 08:04:30|999.1|998.2|999.4|998.6|999.4|998.6|999.1|998.2|0
1625817880000|2021-07-09 08:04:40|999.5|998.7|999.6|998.7|999.7|998.8|999.4|998.6|0
1625817890000|2021-07-09 08:04:50|999.5|998.6|999.4|998.4|999.5|998.6|999.4|998.3|0
1625817900000|2021-07-09 08:05:00|999.5||999.5||999.6||999.5||0
1625817910000|2021-07-09 08:05:10|999.6||999.6||999.6||999.6||0
1625817920000|2021-07-09 08:05:20|999.1|998.5|1001.2|1000|1001.4|1000|999.1|998.5|810
1625817930000|2021-07-09 08:05:30|1001.4|1000.2|1001.6|1000.2|1001.6|1000.2|1001.4|1000.2|260
1625817990000|2021-07-09 08:06:30|1001.4||1001.4||1001.4||1001.4||0
1625818050000|2021-07-09 08:07:30||1000.4||1000.4||1000.4||1000.4|0
1625818060000|2021-07-09 08:07:40|1001.2||1001.2||1001.2||1001.2||616
1625818070000|2021-07-09 08:07:50|1001.4|1000.6|1001.4|1000.6|1001.4|1000.6|1001.4|1000.6|0
1625818090000|2021-07-09 08:08:10||1000.8||1000.8||1000.8||1000.8|0
1625818110000|2021-07-09 08:08:30|1001.6|1001|1002|1001|1002.6|1001|1001.6|1001|888
1625818120000|2021-07-09 08:08:40|1002.2|1001.2|1002.4|1001.2|1002.4|1001.2|1002.2|1001.2|0
1625818140000|2021-07-09 08:09:00|1002.6|1001.4|1002.8|1001.4|1003|1001.4|1002.6|1001.4|0
1625818160000|2021-07-09 08:09:20|1002.6||1002.4||1002.6||1002.4||0
1625818200000|2021-07-09 08:10:00|1002.2|1001.2|1002|1001|1002.2|1001.2|1001.8|1000.8|958
1625818210000|2021-07-09 08:10:10|1002.2|1001.2|1002.2|1001.2|1002.2|1001.2|1002.2|1001.2|0
1625818240000|2021-07-09 08:10:40|1002|1001|1002|1000.8|1002|1001|1002|1000.8|0
1625818250000|2021-07-09 08:10:50|1002.2|1001|1002.2|1001|1002.2|1001|1002.2|1001|0
1625818270000|2021-07-09 08:11:10|1002|1000.6|1001.8|1000.6|1002|1000.8|1001.4|1000.2|7968
1625818300000|2021-07-09 08:11:40|1001.6|1000.4|1001.4|1000.2|1001.6|1000.4|1001.4|1000.2|0
1625818310000|2021-07-09 08:11:50|1001.2||1001.2||1001.2||1001||45
1625818320000|2021-07-09 08:12:00|1001.4|1000.4|1001.8|1000.4|1001.8|1000.4|1001.4|1000.4|0
1625818330000|2021-07-09 08:12:10|1002|1001.2|1002.2|1001.2|1002.2|1001.2|1002|1001.2|0
1625818350000|2021-07-09 08:12:30|1002||1002||1002||1002||0
1625818360000|2021-07-09 08:12:40|1001.8|1000.6|1001.6|1000.4|1001.8|1000.6|1001.6|1000.4|503
1625818390000|2021-07-09 08:13:10|1001.8|1000.6|1002|1000.6|1002|1000.6|1001.8|1000.6|0
1625818400000|2021-07-09 08:13:20|1002.2||1002.2||1002.2||1002||300
1625818410000|2021-07-09 08:13:30|1002|1001.2|1002|1001.2|1002|1001.2|1002|1001.2|0
1625818430000|2021-07-09 08:13:50|1002.2|1001.4|1002|1001.4|1002.2|1001.4|1002|1001.4|0
1625818440000|2021-07-09 08:14:00|1002.2|1001.6|1003.4|1002|1003.4|1002|1002.2|1001.6|1340
1625818450000|2021-07-09 08:14:10|1003.6|1002.2|1003.8|1002.4|1003.8|1002.4|1003.6|1002.2|0
1625818460000|2021-07-09 08:14:20||1002.6||1002.6||1002.6||1002.6|0
1625818470000|2021-07-09 08:14:30|1004||1004||1004||1004||0
1625818480000|2021-07-09 08:14:40|1003.8||1003.8||1003.8||1003.8||0
1625818490000|2021-07-09 08:14:50|1003.6||1003.6||1003.6||1003.6||0
1625818500000|2021-07-09 08:15:00|1003.4|1002.4|1003.2|1001.8|1003.4|1002.4|1003.2|1001.8|700
1625818520000|2021-07-09 08:15:20|1003|1002|1003|1002|1003|1002|1003|1002|0
1625818560000|2021-07-09 08:16:00|1002.8|1002.2|1002.8|1002|1002.8|1002.2|1002.8|1002|300
1625818580000|2021-07-09 08:16:20|1002.6|1001.8|1002.4|1001.6|1003.6|1002.4|1002.4|1001.4|13682
1625818590000|2021-07-09 08:16:30|1002.2|1001.4|1002|1001|1002.2|1001.6|1002|1001|983
1625818610000|2021-07-09 08:16:50|1001.8|1000.8|1001.8|1000.6|1001.8|1000.8|1001.8|1000.6|0
1625818620000|2021-07-09 08:17:00|1001||1001||1001||1001||476
1625818630000|2021-07-09 08:17:10|1000.8|1000.4|1001|1000.2|1001|1000.4|1000.8|1000|1983
1625818640000|2021-07-09 08:17:20|1000.8|1000.4|1001|1000.4|1001|1000.8|1000.8|1000.2|3478
1625818660000|2021-07-09 08:17:40|1000.8|1000.2|1001|1000|1001|1000.2|1000.8|1000|2000
1625818670000|2021-07-09 08:17:50||1000.2||1000||1000.2||1000|0
1625818690000|2021-07-09 08:18:10||1000.2||1000.2||1000.2||1000.2|0
1625818710000|2021-07-09 08:18:30||1000||1000||1000||1000|0
1625818720000|2021-07-09 08:18:40|1000.8||1001||1001||1000.8||0
1625818730000|2021-07-09 08:18:50|||||||||170
1625818740000|2021-07-09 08:19:00||1000.2||1000.2||1000.2||1000.2|0
1625818750000|2021-07-09 08:19:10|1000.8|1000|1000.8|1000|1000.8|1000|1000.8|1000|0
1625818760000|2021-07-09 08:19:20|1001|1000.2|1001|1000.4|1001|1000.4|1001|1000.2|750
1625818770000|2021-07-09 08:19:30||1000.6||1000.8||1000.8||1000.6|2315
1625818780000|2021-07-09 08:19:40|1001.4|1001|1002|1001.2|1002|1001.2|1001.4|1001|1139
1625818800000|2021-07-09 08:20:00|1002.2||1002.2||1002.2||1002.2||0
1625818820000|2021-07-09 08:20:20|1002.4|1001.4|1002.8|1001.6|1002.8|1001.6|1002.4|1001.4|0
1625818860000|2021-07-09 08:21:00|1002|1001.8|1002.8|1002|1003|1002|1002|1001.8|3300
1625818880000|2021-07-09 08:21:20|1002.6||1002.6||1002.6||1002.6||0
1625818920000|2021-07-09 08:22:00|1003|1002.2|1003|1002.4|1003|1002.4|1003|1002.2|228
1625818930000|2021-07-09 08:22:10|1003.4|1002.6|1003.4|1002.8|1003.6|1002.8|1003.4|1002.6|878
1625818940000|2021-07-09 08:22:20|1003.2|1002.4|1003|1002.4|1003.2|1002.8|1003|1002.4|4559
1625818980000|2021-07-09 08:23:00|1002.8|1002.2|1002.6|1001.8|1002.8|1002.4|1002.6|1001.8|1544
1625819050000|2021-07-09 08:24:10|1002.4|1001.6|1002|1001.2|1002.4|1001.6|1002|1001.2|1040
1625819060000|2021-07-09 08:24:20||1001.8||1001.2||1001.8||1001.2|300
1625819070000|2021-07-09 08:24:30||1001||1001||1001||1001|0
1625819100000|2021-07-09 08:25:00|1001.8||1001.8||1001.8||1001.8||0
1625819140000|2021-07-09 08:25:40|1002|1001.2|1002.4|1001.4|1002.4|1001.4|1002|1001.2|311
1625819150000|2021-07-09 08:25:50|1002.8|1002|1003|1002.2|1003.2|1002.6|1002.8|1002|633
1625819160000|2021-07-09 08:26:00||1002.4||1002.4||1002.4||1002.4|0
1625819180000|2021-07-09 08:26:20|1002.8|1002.2|1002.8|1002.2|1002.8|1002.2|1002.8|1002.2|1140
1625819200000|2021-07-09 08:26:40|1003|1002.4|1003.4|1002.6|1003.8|1002.8|1003|1002.4|258
1625819210000|2021-07-09 08:26:50||1003||1003||1003||1003|0
1625819220000|2021-07-09 08:27:00|1003.6|1003.2|1004.6|1003.6|1004.8|1003.6|1003.6|1003.2|80
1625819240000|2021-07-09 08:27:20|1004.4|1003.4|1004.2|1003.4|1004.4|1003.4|1004.2|1003.4|1827
1625819270000|2021-07-09 08:27:50|||||||||39
1625819290000|2021-07-09 08:28:10|1004.4|1004|1005|1004.2|1005|1004.2|1004.4|1004|415
1625819300000|2021-07-09 08:28:20|1004.8|1004|1004.8|1004|1004.8|1004|1004.8|1004|0
1625819310000|2021-07-09 08:28:30|1005|1004.2|1006|1004.8|1006.2|1004.8|1004.8|1004|5422
1625819330000|2021-07-09 08:28:50|||||||||50
1625819400000|2021-07-09 08:30:00|1005.8|1004.6|1004.8|1003.8|1005.8|1004.6|1004.8|1003.8|6731
1625819410000|2021-07-09 08:30:10||1004||1004||1004||1004|0
1625819420000|2021-07-09 08:30:20||1003.8||1004||1004||1003.8|0
1625819440000|2021-07-09 08:30:40|1004.6|1003.8|1004.6|1003.8|1004.6|1003.8|1004.6|1003.8|249
1625819460000|2021-07-09 08:31:00|1004.4|1003.6|1004.2|1003.4|1004.4|1003.6|1004.2|1003.2|1056
1625819470000|2021-07-09 08:31:10|1006.2|1006|1007.4|1006.8|1007.8|1006.8|1006.2|1006|70460
1625819480000|2021-07-09 08:31:20|1007.2|1006.6|1007.6|1006.8|1007.6|1006.8|1007|1006.2|3762
1625819490000|2021-07-09 08:31:30|1007.8|1006.6|1009|1007.8|1009|1007.8|1007.8|1006.6|13486
1625819500000|2021-07-09 08:31:40|1008.8|1007.6|1007.8|1006.8|1008.8|1007.6|1007.8|1006.6|2667
1625819520000|2021-07-09 08:32:00|1009.2|1009|1009.4|1008.4|1010|1009|1009|1007.4|45182
1625819530000|2021-07-09 08:32:10|1009.6|1008.6|1009.8|1008.6|1009.8|1008.6|1009.6|1008.6|758
1625819590000|2021-07-09 08:33:10|1009|1008.8|1009.6|1008.8|1009.8|1008.8|1009|1008.4|668
1625819600000|2021-07-09 08:33:20|1009.8||1009.8||1009.8||1009.8||0
1625819640000|2021-07-09 08:34:00|1010|1009|1012.4|1011.4|1013|1012|1010|1009|72184
1625819660000|2021-07-09 08:34:20|1012.2|1011.2|1012|1011.2|1012.4|1011.4|1011.6|1010.8|2295
1625819680000|2021-07-09 08:34:40|1011.8||1011.8||1011.8||1011.8||0
1625819700000|2021-07-09 08:35:00|1012|1011|1011.4|1010.8|1012|1011|1011.4|1010.8|1810
1625819710000|2021-07-09 08:35:10||1010.4||1010||1010.4||1010|3
1625819740000|2021-07-09 08:35:40|1011.2|1009.4|1010.6|1009.6|1011.2|1009.6|1010.6|1009.2|8168
1625819750000|2021-07-09 08:35:50|1010.4|1009.4|1010.2|1009.2|1010.4|1009.4|1010.2|1009.2|333
1625819760000|2021-07-09 08:36:00|1010|1009|1009.6|1008.8|1010|1009.2|1009.6|1008.8|1336
1625819770000|2021-07-09 08:36:10|1009.4||1009.4||1009.4||1009.4||0
1625819780000|2021-07-09 08:36:20|1009.6||1009.6||1009.6||1009.6||0
1625819790000|2021-07-09 08:36:30|1009.8|1009|1010|1009.2|1010|1009.2|1009.8|1009|400
1625819800000|2021-07-09 08:36:40|1010.2|1009.4|1010|1009.2|1010.6|1009.6|1010|1009|6063
1625819810000|2021-07-09 08:36:50|1009.8|1009|1010|1009.2|1010|1009.2|1009.2|1008.8|792
1625819830000|2021-07-09 08:37:10|1009.2|1009|1010|1009.2|1010|1009.2|1009.2|1008.8|5300
1625819840000|2021-07-09 08:37:20|1009.8||1009.8||1009.8||1009.8||0
1625819850000|2021-07-09 08:37:30|1009.6||1009.8||1009.8||1009.6||10
1625819870000|2021-07-09 08:37:50|1009.6|1009|1009.8|1008.8|1010|1009.4|1009.4|1008.8|3512
1625819890000|2021-07-09 08:38:10|1009.6|1009|1010|1009.4|1010|1009.4|1009.6|1009|735
1625819900000|2021-07-09 08:38:20|1010.2|1009.6|1010.6|1009.6|1010.8|1010.2|1010.2|1009.6|3783
1625819910000|2021-07-09 08:38:30||1009.4||1009.2||1009.4||1009.2|0
1625819920000|2021-07-09 08:38:40|1010.4|1009|1009.8|1009|1010.4|1009|1009.8|1009|0
1625819930000|2021-07-09 08:38:50|1009.6|1008.8|1009.4|1008.8|1009.6|1008.8|1009.4|1008.8|0
1625819940000|2021-07-09 08:39:00|1009.2|1008.6|1009|1007.8|1009.4|1008.6|1008.8|1007.6|2485
1625819950000|2021-07-09 08:39:10|1008.8|1007.6|1008.2|1007.2|1008.8|1007.6|1008.2|1007.2|200
1625819960000|2021-07-09 08:39:20||1007||1007||1007||1007|0
1625819970000|2021-07-09 08:39:30|1008|1006.8|1007.8|1006.6|1008|1006.8|1007.8|1006.6|0
1625819990000|2021-07-09 08:39:50|1008|1006.8|1008|1007|1008|1007|1008|1006.8|331
1625820030000|2021-07-09 08:40:30|1007.8|1006.8|1007.8|1006.8|1007.8|1006.8|1007.8|1006.8|0
1625820040000|2021-07-09 08:40:40|1007.6|1006.6|1007.6|1006.6|1007.6|1006.6|1007.6|1006.6|206
1625820050000|2021-07-09 08:40:50|1007.8|1006.8|1008.2|1007.2|1008.2|1007.2|1007.8|1006.8|4427
1625820060000|2021-07-09 08:41:00|1008.4|1007.4|1008.6|1007.6|1008.8|1007.6|1008.4|1007.4|1597
1625820080000|2021-07-09 08:41:20|1008.4|1007.4|1008.4|1007.4|1008.4|1007.4|1008.4|1007.4|0
1625820100000|2021-07-09 08:41:40|1008.6|1007.6|1009|1008|1009|1008|1008.6|1007.6|0
1625820110000|2021-07-09 08:41:50|1009.2||1009.4||1009.4||1009.2||0
1625820150000|2021-07-09 08:42:30|||||||||265
1625820170000|2021-07-09 08:42:50|1009||1009||1009||1009||0
1625820180000|2021-07-09 08:43:00|1009.2||1009.4||1009.4||1009.2||0
1625820230000|2021-07-09 08:43:50|1009.2||1009||1009.2||1009||300
1625820240000|2021-07-09 08:44:00|1009.2|1008.2|1010.2|1008.8|1010.2|1008.8|1009.2|1008.2|2513
1625820250000|2021-07-09 08:44:10|1009.4|1009.2|1010.2|1009.4|1010.2|1009.4|1009.4|1009.2|300
1625820280000|2021-07-09 08:44:40|1010|1009.2|1009.4|1008.4|1010|1009.4|1009|1008.4|4457
1625820290000|2021-07-09 08:44:50|1009.2||1009.2||1009.2||1009.2||0
1625820350000|2021-07-09 08:45:50|1009|1008.6|1009.6|1008.6|1009.6|1008.6|1009|1008.6|500
1625820360000|2021-07-09 08:46:00|1009.4|1008.4|1008.2|1007.2|1009.4|1008.4|1008.2|1007.2|2585
1625820370000|2021-07-09 08:46:10||1007||1007.2||1007.2||1007|0
1625820410000|2021-07-09 08:46:50||1007||1007||1007||1007|0
1625820430000|2021-07-09 08:47:10||1007.2||1007.2||1007.2||1007.2|0
1625820440000|2021-07-09 08:47:20|1008.4||1008.6||1008.6||1008.4||0
1625820470000|2021-07-09 08:47:50||1007.4||1007.4||1007.4||1007.4|0
1625820480000|2021-07-09 08:48:00|1008.8|1007.6|1010.4|1009.4|1010.4|1009.4|1008.8|1007.6|250
1625820520000|2021-07-09 08:48:40|1010.2|1009.6|1010.4|1009.4|1010.4|1009.6|1010.2|1009.2|0
1625820530000|2021-07-09 08:48:50|1010.2|1009.6|1010.2|1009.6|1010.4|1009.6|1010.2|1009.6|225
1625820550000|2021-07-09 08:49:10|1010|1010|1010|1009|1010.2|1010|1009.8|1009|700
1625820570000|2021-07-09 08:49:30||1009.2||1009.2||1009.2||1009.2|0
1625820580000|2021-07-09 08:49:40|1009.8|1009|1009.8|1009|1009.8|1009|1009.8|1008.8|0
1625820600000|2021-07-09 08:50:00|1009.6|1008.8|1009.6|1008.6|1009.6|1008.8|1009.6|1008.6|0
1625820610000|2021-07-09 08:50:10|1009.4||1009||1009.4||1009||0
1625820620000|2021-07-09 08:50:20|1008.8|1008.2|1008.6|1008|1009|1008.6|1008.6|1008|1375
1625820640000|2021-07-09 08:50:40|1009|1008.2|1009|1008.4|1009|1008.4|1009|1008.2|197
1625820650000|2021-07-09 08:50:50|1009.2|1008.6|1009.2|1008.4|1009.4|1008.6|1009.2|1008.4|27
1625820660000|2021-07-09 08:51:00|1009.4|1008.6|1009.2|1008.6|1009.6|1008.8|1009|1008.6|133
1625820670000|2021-07-09 08:51:10|1009.4||1009.4||1009.4||1009.4||0
1625820680000|2021-07-09 08:51:20|1009|1008.4|1009|1008.4|1009|1008.4|1008.8|1008.4|65
1625820700000|2021-07-09 08:51:40|1009.2|1008.6|1009.4|1008.6|1009.6|1008.6|1009.2|1008.6|314
1625820710000|2021-07-09 08:51:50|1009.2||1009||1009.2||1009||318
1625820720000|2021-07-09 08:52:00|1008.8|1008.4|1008|1007.6|1008.8|1008.4|1008|1007.4|1403
1625820730000|2021-07-09 08:52:10|1008.2|1007.4|1008.2|1007.4|1008.4|1007.8|1008.2|1007.4|711
1625820740000|2021-07-09 08:52:20|1008|1007.2|1008|1007.4|1008|1007.4|1008|1007.2|0
1625820750000|2021-07-09 08:52:30|1008.2|1007.6|1007.4|1006.4|1008.2|1007.8|1007.4|1006.4|501
1625820760000|2021-07-09 08:52:40|1007.2|1006.2|1007.2|1006.2|1007.2|1006.2|1007.2|1006.2|0
1625820770000|2021-07-09 08:52:50|1007|1006.4|1006.8|1006.2|1007.4|1006.4|1006.8|1006.2|1087
1625820790000|2021-07-09 08:53:10|1006.6|1006|1006|1005.2|1006.6|1006|1006|1005.2|1503
1625820800000|2021-07-09 08:53:20|1005.8|1005|1005.8|1004.8|1005.8|1005|1005.8|1004.8|0
1625820830000|2021-07-09 08:53:50|1006|1005|1006.4|1005.6|1006.4|1005.6|1005.8|1005|876
1625820840000|2021-07-09 08:54:00|1006.2||1006.2||1006.2||1006.2||0
1625820850000|2021-07-09 08:54:10|1006|1005.4|1005.8|1004.8|1006|1005.4|1005.8|1004.8|1
1625820860000|2021-07-09 08:54:20|1005.6|1004.6|1005.6|1004.6|1005.6|1004.8|1005.2|1004.4|410
1625820870000|2021-07-09 08:54:30|1005.4|1004.8|1005.4|1004.8|1005.4|1004.8|1005.4|1004.8|0
1625820890000|2021-07-09 08:54:50||1004.6||1004.6||1004.6||1004.6|0
1625820900000|2021-07-09 08:55:00|1005.2|1004.4|1005.2|1004.4|1005.2|1004.4|1005|1004|0
1625820910000|2021-07-09 08:55:10|1005.4|1004.6|1005.4|1004.6|1005.4|1005|1005.4|1004.6|5
1625820960000|2021-07-09 08:56:00|1005.2|1005|1004.8|1004|1005.2|1005|1004.6|1003.6|600
1625820970000|2021-07-09 08:56:10|1005|1004.2|1004.2|1003.4|1005|1004.2|1004.2|1003.4|733
1625821040000|2021-07-09 08:57:20|1004.4|1003.6|1004.2|1003.6|1004.6|1003.8|1004.2|1003.6|299
1625821080000|2021-07-09 08:58:00|1004.4|1003.8|1004.6|1004|1004.6|1004|1004.4|1003.8|503
1625821090000|2021-07-09 08:58:10|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|1004.4|1003.8|0
1625821100000|2021-07-09 08:58:20|1004.6|1004.4|1005.6|1004.6|1005.6|1004.6|1004.6|1004.4|618
1625821110000|2021-07-09 08:58:30|1005.4||1005.4||1005.4||1005.4||0
1625821120000|2021-07-09 08:58:40|1005.2|1004.8|1006.4|1005.4|1006.4|1005.4|1005.2|1004.8|1749
1625821140000|2021-07-09 08:59:00|1006.2|1005.6|1006|1005.6|1006.4|1005.8|1006|1005.4|6579
1625821150000|2021-07-09 08:59:10|1005.8|1005.4|1005.4|1004.6|1005.8|1005.4|1005.4|1004.6|1085
1625821170000|2021-07-09 08:59:30|1005.2|1004.4|1005|1004.2|1005.2|1004.4|1004.6|1003.6|1119
1625821190000|2021-07-09 08:59:50|1005.2|1004.4|1005.8|1004.8|1005.8|1004.8|1005|1004.4|408
1625821200000|2021-07-09 09:00:00|1006|1005|1006.2|1005.4|1006.2|1005.4|1006|1005|0
1625821210000|2021-07-09 09:00:10|1006.4|1005.6|1006.4|1005.6|1006.6|1005.6|1006.4|1005.6|0
1625821220000|2021-07-09 09:00:20|1006.2||1006.2||1006.2||1006.2||0
1625821240000|2021-07-09 09:00:40|1006|1005.4|1006|1005.2|1006|1005.4|1005.8|1005.2|672
1625821260000|2021-07-09 09:01:00|1006.2|1005.4|1006|1005.4|1006.2|1005.4|1006|1005.4|0
1625821270000|2021-07-09 09:01:10|1005.8||1006||1006||1005.8||600
1625821280000|2021-07-09 09:01:20|1006.2|1005.6|1006.4|1005.8|1006.4|1005.8|1006.2|1005.6|286
1625821290000|2021-07-09 09:01:30|1006.2|1005.6|1006.2|1005.2|1006.2|1005.6|1006.2|1005.2|0
1625821320000|2021-07-09 09:02:00|1006||1005.8||1006||1005.8||0
1625821330000|2021-07-09 09:02:10|1006||1006||1006||1005.8||0
1625821340000|2021-07-09 09:02:20||1005.4||1005.4||1005.4||1005.4|0
1625821360000|2021-07-09 09:02:40|1006.2|1005.6|1006.4|1005.6|1006.4|1005.6|1006.2|1005.6|0
1625821370000|2021-07-09 09:02:50|1006.6|1005.8|1007.2|1006.4|1007.2|1006.4|1006.6|1005.8|1332
1625821380000|2021-07-09 09:03:00|1007.4|1006.6|1007.2|1006.4|1007.4|1006.6|1007.2|1006.4|0
1625821390000|2021-07-09 09:03:10|1007.4|1006.6|1007.4|1006.6|1007.4|1006.6|1007.4|1006.4|0
1625821400000|2021-07-09 09:03:20|1007.2|1006.4|1006.8|1006.2|1007.2|1006.4|1006.6|1006|15
1625821410000|2021-07-09 09:03:30|1007||1007||1007||1007||0
1625821420000|2021-07-09 09:03:40|1007.2|1006.4|1007.2|1006.4|1007.2|1006.4|1007.2|1006.4|0
1625821430000|2021-07-09 09:03:50|1007||1007.2||1007.2||1007||0
1625821440000|2021-07-09 09:04:00|1007.4|1006.6|1007.8|1007|1007.8|1007|1007.4|1006.6|0
1625821460000|2021-07-09 09:04:20||1007.2||1007.2||1007.2||1007.2|0
1625821470000|2021-07-09 09:04:30|1008|1007.4|1009|1008.4|1009.2|1008.4|1008|1007.4|39391
1625821480000|2021-07-09 09:04:40|1008.8|1008.2|1009|1008.4|1009|1008.4|1008.8|1008.2|1557
1625821510000|2021-07-09 09:05:10|1009.2|1008.6|1009|1008.4|1010|1009|1009|1008.4|2218
1625821540000|2021-07-09 09:05:40|1008.8|1008.2|1008.2|1007.4|1008.8|1008.2|1007.8|1007|504
1625821550000|2021-07-09 09:05:50||1007.2||1007.2||1007.2||1007.2|0
1625821560000|2021-07-09 09:06:00|1008.4|1008.2|1008.4|1007.4|1008.6|1008.2|1008.2|1007.2|2094
1625821570000|2021-07-09 09:06:10|1008.2|1007.2|1008|1006.8|1008.2|1007.2|1008|1006.8|282
1625821580000|2021-07-09 09:06:20|1008.2|1007|1008.4|1007.4|1008.4|1007.4|1008.2|1007|1192
1625821600000|2021-07-09 09:06:40|1008.2|1007.2|1008.2|1007.2|1008.2|1007.2|1008.2|1007.2|100
1625821620000|2021-07-09 09:07:00|1008.4|1007.4|1008.4|1007.6|1008.4|1007.6|1008.4|1007.4|0
1625821630000|2021-07-09 09:07:10|1008.2|1007.4|1008.2|1007.4|1008.2|1007.4|1008.2|1007.4|0
1625821680000|2021-07-09 09:08:00|1008|1007.2|1007.8|1006.8|1008|1007.2|1007.8|1006.8|489
1625821700000|2021-07-09 09:08:20||1006.6||1006.8||1006.8||1006.6|0
1625821730000|2021-07-09 09:08:50|1008|1007|1008|1007|1008|1007|1008|1007|0
1625821740000|2021-07-09 09:09:00|1007.8|1006.8|1007.8|1006.8|1007.8|1006.8|1007.8|1006.8|0
1625821780000|2021-07-09 09:09:40|1008|1007|1008.4|1007.6|1008.4|1007.6|1008|1007|0
1625821790000|2021-07-09 09:09:50|1008.2|1007.8|1008.4|1007.8|1008.4|1007.8|1008.2|1007.8|244
1625821800000|2021-07-09 09:10:00|1008.6|1008|1008.8|1008.2|1008.8|1008.2|1008.6|1008|50
1625821820000|2021-07-09 09:10:20||1008.4||1008.4||1008.4||1008.4|0
1625821830000|2021-07-09 09:10:30|1009|1008.6|1009|1008.4|1009|1008.8|1009|1008.4|1288
1625821870000|2021-07-09 09:11:10||1008.6||1008.6||1008.6||1008.6|0
1625821880000|2021-07-09 09:11:20|1008.8|1008.4|1009|1008.6|1009|1008.6|1008.8|1008.4|0
1625821900000|2021-07-09 09:11:40|1008.8|1008.8|1009|1008.4|1009|1008.8|1008.8|1008.4|3191
1625821920000|2021-07-09 09:12:00|1009.6|1008.6|1009|1008.4|1009.6|1009|1009|1008.4|5400
1625821930000|2021-07-09 09:12:10|1009.2|1008.6|1009.2|1008.6|1009.2|1008.8|1009|1008.4|1370
1625821940000|2021-07-09 09:12:20|1009|1008.4|1009|1008.4|1009|1008.4|1009|1008.4|0
1625821950000|2021-07-09 09:12:30|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|1009.2|1008.6|0
1625821960000|2021-07-09 09:12:40||1008.4||1008.4||1008.4||1008.4|0
1625821970000|2021-07-09 09:12:50|1009|1008.2|1008.8|1008.2|1009|1008.2|1008.8|1008.2|2
1625821990000|2021-07-09 09:13:10|1009|1008.4|1009|1008.4|1009|1008.4|1009|1008.4|699
1625822030000|2021-07-09 09:13:50|1009.2|1008.6|1010|1009.6|1010|1009.6|1009.2|1008.6|769
1625822040000|2021-07-09 09:14:00|1010.2|1009.8|1011|1010.4|1011|1010.4|1010.2|1009.8|3100
1625822050000|2021-07-09 09:14:10|1011.2|1010.6|1011.8|1010.8|1012|1011|1011.2|1010.6|480
1625822060000|2021-07-09 09:14:20||1011||1011||1011||1011|0
1625822070000|2021-07-09 09:14:30|1011.6|1010.8|1011.2|1010.2|1011.6|1010.8|1010.6|1009.8|648
1625822080000|2021-07-09 09:14:40|1011|1010|1011|1010|1011|1010|1011|1010|0
1625822100000|2021-07-09 09:15:00|1010.8|1009.8|1011.6|1010.8|1011.6|1010.8|1010.6|1009.8|3609
1625822150000|2021-07-09 09:15:50|1011.4|1010.6|1011|1010.6|1011.4|1010.6|1011|1010.6|157
1625822160000|2021-07-09 09:16:00|1011.2||1011.4||1011.4||1011.2||0
1625822170000|2021-07-09 09:16:10|1011.6|1010.8|1011.6|1010.8|1011.6|1010.8|1011.6|1010.8|0
1625822180000|2021-07-09 09:16:20|1011.4|1010.6|1011.4|1010.6|1011.4|1010.6|1011.4|1010.6|0
1625822190000|2021-07-09 09:16:30|1011.6|1010.8|1011.6|1010.8|1012|1010.8|1011.4|1010.6|10000
1625822200000|2021-07-09 09:16:40|1011.4||1011.4||1011.4||1011.4||0
1625822270000|2021-07-09 09:17:50|1011.2|1010.6|1011.2|1010.4|1011.2|1010.6|1011.2|1010.4|0
1625822280000|2021-07-09 09:18:00|1011|1010.8|1011|1010.2|1011|1010.8|1011|1010.2|350
1625822290000|2021-07-09 09:18:10|1010.8||1010.8||1010.8||1010.8||0
1625822300000|2021-07-09 09:18:20|1011|1010.4|1011.2|1010.4|1011.2|1010.4|1010.4|1010|3029
1625822310000|2021-07-09 09:18:30|1011.4|1011|1011.2|1010.2|1011.4|1011|1011.2|1010.2|5
1625822320000|2021-07-09 09:18:40||1010.4||1010.4||1010.4||1010.4|0
1625822330000|2021-07-09 09:18:50|1011|1010.2|1010.8|1010|1011|1010.2|1010.8|1010|0
1625822360000|2021-07-09 09:19:20||1009.8||1010||1010||1009.8|0
1625822370000|2021-07-09 09:19:30|1011|1010.2|1011|1010.2|1011|1010.2|1011|1010.2|0
1625822380000|2021-07-09 09:19:40|1010.8||1010.8||1010.8||1010.8||0
1625822390000|2021-07-09 09:19:50|1011|1010|1010.8|1010|1011|1010|1010.8|1010|0
1625822400000|2021-07-09 09:20:00|1011|1010.2|1011.6|1011|1012|1011.6|1011|1010.2|13104
1625822410000|2021-07-09 09:20:10|1011.8|1011.2|1012|1011.2|1012|1011.2|1011.8|1011.2|0
1625822430000|2021-07-09 09:20:30|1011.8|1011|1011.8|1011.2|1012|1011.2|1011.6|1011|5881
1625822470000|2021-07-09 09:21:10|1012|1011.4|1012.4|1011.6|1012.6|1011.6|1011.8|1011.4|1700
1625822480000|2021-07-09 09:21:20|1012.6||1012.2||1012.6||1012.2||413
1625822490000|2021-07-09 09:21:30|1012.4||1012.4||1012.4||1012.4||0
1625822500000|2021-07-09 09:21:40|1012.6|1011.8|1012.8|1011.8|1012.8|1011.8|1012.6|1011.8|0
1625822510000|2021-07-09 09:21:50|1012.6||1012.6||1012.6||1012.6||0
1625822530000|2021-07-09 09:22:10|1012.4|1012|1013.2|1012.6|1013.8|1013.2|1012.4|1012|11335
1625822540000|2021-07-09 09:22:20|1013.4|1012.8|1013.6|1012.8|1013.6|1012.8|1013.4|1012.8|0
1625822550000|2021-07-09 09:22:30|1013.8||1013.4||1014||1013.4||0
1625822570000|2021-07-09 09:22:50|1013.2||1013.2||1013.2||1013.2||0
1625822580000|2021-07-09 09:23:00|1013|1012.6|1013.2|1012.6|1013.2|1012.6|1013|1012.6|1513
1625822590000|2021-07-09 09:23:10|1013.4|1012.8|1013.4|1013|1013.4|1013|1013.2|1012.8|219
1625822600000|2021-07-09 09:23:20|1013.6|1013.2|1014|1013.2|1014|1013.2|1013.6|1013.2|293
1625822610000|2021-07-09 09:23:30|1013.8|1013|1013.8|1013|1014|1013|1013.8|1013|0
1625822620000|2021-07-09 09:23:40||1012.8||1012.8||1012.8||1012.8|0
1625822630000|2021-07-09 09:23:50|1013.4|1012.6|1012.6|1011.6|1013.4|1012.6|1012.4|1011.6|1
1625822660000|2021-07-09 09:24:20|1012.4|1011.4|1012.6|1011.8|1012.6|1011.8|1011.8|1011|854
1625822670000|2021-07-09 09:24:30|1012.8||1012.8||1012.8||1012.8||0
1625822680000|2021-07-09 09:24:40|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|1012.6|1011.6|0
1625822700000|2021-07-09 09:25:00|1012.4|1011.4|1012.2|1011.2|1012.4|1011.4|1012.2|1011.2|0
1625822710000|2021-07-09 09:25:10|1012.4|1011.4|1012.4|1011.4|1012.4|1011.4|1012.4|1011.4|0
1625822730000|2021-07-09 09:25:30|1012.2|1010.8|1012|1011|1012.2|1011|1012|1010.8|4000
1625822750000|2021-07-09 09:25:50|1011.8||1011.8||1011.8||1011.8||0
1625822760000|2021-07-09 09:26:00|1012||1012||1012||1012||0
1625822770000|2021-07-09 09:26:10|1011.8|1010.8|1011.8|1010.8|1011.8|1010.8|1011.8|1010.8|0
1625822790000|2021-07-09 09:26:30|1011.6|1010.6|1010.8|1009.8|1011.6|1010.6|1010.8|1009.8|0
1625822800000|2021-07-09 09:26:40|1011|1010|1011|1010|1011|1010.2|1011|1010|879
1625822820000|2021-07-09 09:27:00||1010.2||1010.2||1010.2||1010.2|0
1625822830000|2021-07-09 09:27:10|1010.8|1010|1010.4|1009.6|1010.8|1010|1010.4|1009.6|99
1625822840000|2021-07-09 09:27:20|1010.6|1009.8|1010.8|1009.8|1011|1010|1010.6|1009.8|1421
1625822850000|2021-07-09 09:27:30|1010.6|1009.6|1010|1009|1010.6|1009.6|1009.4|1009|2031
1625822860000|2021-07-09 09:27:40||1009.2||1009.2||1009.2||1009.2|0
1625822880000|2021-07-09 09:28:00|1010.2|1009|1010.2|1009.2|1010.2|1009.2|1010.2|1009|0
1625822910000|2021-07-09 09:28:30|1010|1009|1010|1009|1010|1009.2|1010|1009|0
1625822920000|2021-07-09 09:28:40|1009.8|1008.8|1009.4|1008.4|1009.8|1008.8|1009.4|1008.4|0
1625822930000|2021-07-09 09:28:50|1009.2|1008.2|1008.8|1007.8|1009.2|1008.2|1008.2|1007.6|6122
1625822940000|2021-07-09 09:29:00|1009|1008|1009.4|1008.2|1009.4|1008.2|1009|1008|1366
1625822950000|2021-07-09 09:29:10|1009.2||1009.2||1009.2||1009.2||0
1625823000000|2021-07-09 09:30:00|1009|1008|1009.6|1009|1009.6|1009|1008.8|1008|2100
1625823010000|2021-07-09 09:30:10|1009.8|1009.2|1010.2|1009.2|1010.2|1009.2|1009.8|1009.2|0
1625823030000|2021-07-09 09:30:30|1010||1010||1010||1010||0
1625823060000|2021-07-09 09:31:00|1010.2|1009.4|1011|1010.2|1011|1010.2|1010.2|1009.4|6549
1625823070000|2021-07-09 09:31:10|1011.2|1010.4|1011.4|1010.6|1011.6|1010.6|1011.2|1010.4|0
1625823080000|2021-07-09 09:31:20|1011.6|1010.8|1011.8|1011.2|1011.8|1011.4|1011.4|1010.8|2903
1625823090000|2021-07-09 09:31:30|1012|1011.4|1012.2|1011.4|1012.2|1011.4|1012|1011.4|0
1625823100000|2021-07-09 09:31:40||1011.6||1011.8||1011.8||1011.6|0
1625823110000|2021-07-09 09:31:50|1012|1011.6|1011.8|1011|1012|1011.6|1011.8|1011|618
1625823120000|2021-07-09 09:32:00|1012|1011.2|1012.4|1011.2|1012.4|1011.2|1012|1011.2|0
1625823130000|2021-07-09 09:32:10|1012.2||1012.2||1012.2||1012.2||0
1625823140000|2021-07-09 09:32:20|1012|1011|1011.8|1011|1012|1011|1011.8|1011|0
1625823150000|2021-07-09 09:32:30|1011.6|1010.8|1011.8|1010.8|1011.8|1011|1011.6|1010.8|0
1625823160000|2021-07-09 09:32:40|1011.6|1010.6|1011.4|1010.4|1011.6|1010.6|1011.4|1010.4|0
1625823170000|2021-07-09 09:32:50|1011.2|1010.2|1010.6|1009.6|1011.2|1010.2|1010.6|1009.6|0
1625823180000|2021-07-09 09:33:00||1009.8||1009.8||1009.8||1009.8|0
1625823190000|2021-07-09 09:33:10|1010.4||1010.4||1010.4||1010.4||0
1625823220000|2021-07-09 09:33:40|1010.2|1009.4|1009.8|1009|1010.2|1009.4|1009.8|1009|270
1625823250000|2021-07-09 09:34:10|1010|1009.2|1010|1009.2|1010|1009.2|1010|1009.2|0
1625823270000|2021-07-09 09:34:30|1009.8|1009|1009.4|1008.6|1009.8|1009|1009.4|1008.6|142
1625823280000|2021-07-09 09:34:40||1008.4||1008.4||1008.4||1008.4|0
1625823290000|2021-07-09 09:34:50|1009.2|1008.2|1009.2|1008.2|1009.2|1008.2|1009.2|1008.2|0
1625823310000|2021-07-09 09:35:10||1008.4||1008.4||1008.4||1008.4|0
1625823320000|2021-07-09 09:35:20||1008.2||1008.4||1008.4||1008.2|250
1625823340000|2021-07-09 09:35:40|1009|1008.2|1009|1008.2|1009|1008.2|1009|1008.2|0
1625823360000|2021-07-09 09:36:00|1008.8|1008|1008.4|1007.4|1008.8|1008|1007.2|1006.8|10227
1625823410000|2021-07-09 09:36:50|1008.2|1007.2|1008|1007|1008.2|1007.2|1008|1007|0
1625823420000|2021-07-09 09:37:00|1007.8|1006.8|1007.8|1006.8|1007.8|1006.8|1007.8|1006.8|0
1625823460000|2021-07-09 09:37:40||1007||1007||1007||1007|0
1625823490000|2021-07-09 09:38:10||1006.8||1006.8||1006.8||1006.8|0
1625823500000|2021-07-09 09:38:20|1008|1007|1008.2|1007|1008.2|1007|1008|1007|0
1625823520000|2021-07-09 09:38:40|1008|1006.8|1008|1007.2|1008|1007.2|1007.4|1006.6|5214
1625823540000|2021-07-09 09:39:00|1007.8|1007|1007.6|1006.8|1007.8|1007|1007.6|1006.8|0
1625823550000|2021-07-09 09:39:10|1007.4|1006.6|1007.4|1006.6|1007.4|1006.6|1007.4|1006.4|0
1625823570000|2021-07-09 09:39:30|1007.6|1006.8|1007.6|1006.6|1007.6|1006.8|1007.6|1006.6|0
1625823590000|2021-07-09 09:39:50|1007.4|1006.4|1007.4|1006.2|1007.4|1006.4|1007.4|1006|743
1625823610000|2021-07-09 09:40:10|1007.6|1006.4|1007.8|1007|1007.8|1007|1007.6|1006.4|0
1625823620000|2021-07-09 09:40:20|1007.6|1006.8|1007.4|1006.4|1007.6|1007|1006.8|1006.4|2443
1625823630000|2021-07-09 09:40:30||1006.6||1006.6||1006.8||1006.6|0
1625823640000|2021-07-09 09:40:40|1007.2|1006.4|1007.6|1006.6|1007.6|1006.6|1007.2|1006.4|990
1625823700000|2021-07-09 09:41:40|1007.4|1006.4|1006.6|1005.8|1007.4|1006.4|1006.6|1005.8|716
1625823710000|2021-07-09 09:41:50||1005.6||1005.6||1005.6||1005.6|0
1625823720000|2021-07-09 09:42:00|1006.8|1005.8|1006.8|1005.8|1006.8|1005.8|1006.8|1005.8|0
1625823740000|2021-07-09 09:42:20|||||||||20
1625823780000|2021-07-09 09:43:00|1006.6||1006.6||1006.6||1006.6||0
1625823820000|2021-07-09 09:43:40|1006.4||1006.4||1006.4||1006.4||0
1625823830000|2021-07-09 09:43:50|1006.2|1005.6|1005.8|1005|1006.2|1005.6|1005.8|1004.8|304
1625823840000|2021-07-09 09:44:00|1005.6|1005.2|1006.2|1005.6|1006.2|1005.6|1005.6|1005.2|907
1625823850000|2021-07-09 09:44:10|1006.4|1005.8|1006.4|1005.8|1006.4|1005.8|1006.4|1005.8|0
1625823870000|2021-07-09 09:44:30|1006.6|1005.6|1006.8|1006.2|1006.8|1006.2|1006.6|1005.6|1157
1625823890000|2021-07-09 09:44:50|1007|1006|1007.2|1006.4|1007.2|1006.4|1007|1005.8|2042
1625823920000|2021-07-09 09:45:20||1006.6||1006.6||1006.6||1006.6|0
1625823930000|2021-07-09 09:45:30|1007.4|1006.4|1007.2|1006.4|1007.4|1006.6|1007.2|1006.4|0
1625823940000|2021-07-09 09:45:40|1007||1007||1007||1007||0
1625823950000|2021-07-09 09:45:50|1007.2|1006.6|1006.8|1006.4|1007.4|1006.6|1006.8|1006.4|2179
1625823960000|2021-07-09 09:46:00|1006.6|1006.2|1006|1005.2|1006.6|1006.2|1006|1005.2|378
1625823970000|2021-07-09 09:46:10|1005.8|1005|1005.8|1005|1005.8|1005|1005.8|1005|0
1625823980000|2021-07-09 09:46:20|1005.6|1004.8|1005.4|1004.4|1005.6|1005|1005.2|1004.4|1024
1625824000000|2021-07-09 09:46:40|1005.2|1004.2|1005.2|1004.2|1005.2|1004.4|1005.2|1004.2|0
1625824010000|2021-07-09 09:46:50|1005||1005||1005||1005||0
1625824040000|2021-07-09 09:47:20|1005.2|1004.4|1005.2|1004.4|1005.2|1004.4|1005.2|1004.4|0
1625824060000|2021-07-09 09:47:40|1005.4||1005.4||1005.4||1005.4||0
1625824120000|2021-07-09 09:48:40||1004.6||1004.6||1004.6||1004.6|0
1625824160000|2021-07-09 09:49:20|1005.2|1004.4|1004.8|1004.2|1005.2|1004.4|1004.8|1004.2|1024
1625824180000|2021-07-09 09:49:40|1005|1004.4|1005|1004.4|1005.2|1004.6|1005|1004.4|770
1625824200000|2021-07-09 09:50:00|1004.8|1004.2|1004.8|1004|1004.8|1004.2|1004.2|1003.6|469
1625824210000|2021-07-09 09:50:10|1005|1004.2|1005.2|1004.2|1005.2|1004.2|1005|1004.2|0
1625824270000|2021-07-09 09:51:10|1005|1004|1004.4|1003.6|1005|1004|1004.4|1003.6|1036
1625824280000|2021-07-09 09:51:20|1004.6|1003.8|1004.6|1003.8|1004.6|1003.8|1004.6|1003.8|0
1625824320000|2021-07-09 09:52:00|1004.4||1004.4||1004.4||1004.4||0
1625824330000|2021-07-09 09:52:10|1004.6|1004|1004.6|1004|1004.6|1004|1004.6|1004|0
1625824390000|2021-07-09 09:53:10|1004.8|1004.2|1004.8|1004.4|1005|1004.4|1004.8|1004.2|0
1625824430000|2021-07-09 09:53:50|1005|1004.6|1005.4|1004.6|1005.4|1004.8|1005|1004.6|137
1625824440000|2021-07-09 09:54:00||1004.4||1004.6||1004.6||1004.4|0
1625824460000|2021-07-09 09:54:20||1004.8||1004.8||1004.8||1004.8|0
1625824490000|2021-07-09 09:54:50|1005.2|1004.6|1005|1004.4|1005.2|1004.6|1004.6|1004.4|1075
1625824520000|2021-07-09 09:55:20|1004.8|1004.2|1004.6|1003.8|1004.8|1004.2|1004.6|1003.8|501
1625824530000|2021-07-09 09:55:30|1004.4|1003.6|1004.4|1003.6|1004.4|1003.6|1004.4|1003.6|0
1625824550000|2021-07-09 09:55:50||1003.8||1003.8||1003.8||1003.8|0
1625824570000|2021-07-09 09:56:10|1004.2|1003.6|1004|1003.4|1004.2|1003.6|1004|1003.4|0
1625824580000|2021-07-09 09:56:20|1004.2|1003.6|1004.8|1004.2|1004.8|1004.2|1004.2|1003.6|197
1625824590000|2021-07-09 09:56:30|1005|1004.4|1005|1004.4|1005|1004.4|1005|1004.4|0
1625824600000|2021-07-09 09:56:40|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|0
1625824610000|2021-07-09 09:56:50|1005.4|1004.8|1005.2|1004.6|1005.4|1004.8|1005|1004.6|750
1625824630000|2021-07-09 09:57:10|1005|1004.4|1005|1004.4|1005.2|1004.8|1004.6|1004.2|2312
1625824640000|2021-07-09 09:57:20|1004.8|1004.2|1004.6|1004.2|1004.8|1004.2|1004.6|1004.2|2330
1625824650000|2021-07-09 09:57:30|1004.4|1004|1004.4|1003.8|1004.4|1004|1004.4|1003.8|1
1625824660000|2021-07-09 09:57:40|1004.6|1004|1004.8|1004.2|1004.8|1004.2|1004.6|1004|500
1625824670000|2021-07-09 09:57:50|1005|1004|1004.8|1004|1005|1004|1004.8|1004|0
1625824680000|2021-07-09 09:58:00|1004.6|1003.8|1004.6|1003.8|1004.6|1004|1004.4|1003.8|75
1625824690000|2021-07-09 09:58:10|1004.4|1003.6|1004|1003.4|1004.4|1003.6|1004|1003.4|0
1625824700000|2021-07-09 09:58:20|1004.2|1003.6|1004.2|1003.6|1004.2|1003.6|1004.2|1003.6|0
1625824720000|2021-07-09 09:58:40|1004|1003.4|1004|1003.4|1004|1003.4|1004|1003.4|0
1625824730000|2021-07-09 09:58:50|1004.2|1003.6|1004.2|1003.6|1004.2|1003.6|1004.2|1003.4|0
1625824740000|2021-07-09 09:59:00|1004.4|1003.8|1004.6|1004|1004.8|1004.2|1004.4|1003.8|3186
1625824750000|2021-07-09 09:59:10|1004.4|1003.8|1004.2|1003.4|1004.4|1003.8|1004|1003.4|1274
1625824760000|2021-07-09 09:59:20|1004||1004||1004||1004||0
1625824770000|2021-07-09 09:59:30|1003.8|1003.2|1004.2|1003.6|1004.2|1003.6|1003.6|1003.2|768
1625824780000|2021-07-09 09:59:40||1003.4||1003.4||1003.4||1003.4|0
1625824790000|2021-07-09 09:59:50|1004|1003.2|1003.8|1003.2|1004|1003.2|1003.8|1003.2|0
1625824800000|2021-07-09 10:00:00|1004||1004||1004||1004||0
1625824810000|2021-07-09 10:00:10|1003.8||1003.6||1003.8||1003.6||0
1625824820000|2021-07-09 10:00:20|1003.8|1003.4|1003.8|1003.2|1003.8|1003.4|1003.8|1003.2|500
1625824830000|2021-07-09 10:00:30|1004.2|1003.4|1004.4|1003.8|1004.4|1003.8|1004.2|1003.4|199
1625824850000|2021-07-09 10:00:50|1004.2|1004|1003.8|1003.2|1004.2|1004|1003.8|1003.2|1207
1625824860000|2021-07-09 10:01:00|1003.6||1003.6||1003.6||1003.6||0
1625824880000|2021-07-09 10:01:20|1003.4|1003|1003.4|1003|1003.6|1003.2|1003.4|1003|8316
1625824890000|2021-07-09 10:01:30|1003.6|1002.6|1003|1002.4|1003.6|1002.6|1003|1002.4|602
1625824900000|2021-07-09 10:01:40|1003.2|1002.6|1003|1002.6|1003.2|1002.6|1003|1002.6|0
1625824910000|2021-07-09 10:01:50|1003.2|1002.8|1003.4|1002.8|1003.4|1002.8|1003.2|1002.8|94
1625824920000|2021-07-09 10:02:00||1003||1003||1003||1003|0
1625824930000|2021-07-09 10:02:10|1003.6||1003.6||1003.6||1003.6||0
1625824960000|2021-07-09 10:02:40|1003.4||1003.4||1003.4||1003.4||0
1625824970000|2021-07-09 10:02:50|1003.2|1002.6|1002.8|1002.2|1003.2|1002.6|1002.8|1002.2|716
1625824980000|2021-07-09 10:03:00|1002.6|1002|1002.2|1001.6|1002.6|1002|1002.2|1001.4|0
1625824990000|2021-07-09 10:03:10||1001.4||1001.4||1001.6||1001.4|0
1625825000000|2021-07-09 10:03:20||1001.6||1001.6||1001.6||1001.6|0
1625825010000|2021-07-09 10:03:30|1002|1001.4|1001.8|1001.2|1002|1001.6|1001.8|1001|255
1625825020000|2021-07-09 10:03:40|1002||1002||1002||1002||0
1625825030000|2021-07-09 10:03:50|1001.8|1001|1001.8|1001|1001.8|1001|1001.8|1001|0
1625825050000|2021-07-09 10:04:10|1001.6|1000.8|1001.2|1000.4|1001.6|1000.8|1001.2|1000.2|128
1625825060000|2021-07-09 10:04:20|1001.4||1001.4||1001.4||1001.4||0
1625825100000|2021-07-09 10:05:00|1001.6|1000.8|1001.6|1001|1001.8|1001|1001.6|1000.8|0
1625825110000|2021-07-09 10:05:10||1000.8||1001||1001||1000.8|0
1625825120000|2021-07-09 10:05:20|1001.4||1001.4||1001.4||1001.4||0
1625825130000|2021-07-09 10:05:30|1001.2|1000.6|1001|1000.4|1001.2|1000.6|1001|1000.2|260
1625825140000|2021-07-09 10:05:40||1000.2||1000.2||1000.2||1000.2|0
1625825160000|2021-07-09 10:06:00||1000.4||1000.6||1000.6||1000.4|0
1625825180000|2021-07-09 10:06:20|1001.2|1000.8|1001.4|1000.6|1001.4|1001|1001|1000.4|601
1625825220000|2021-07-09 10:07:00|1001.6|1000.8|1001.6|1000.8|1001.6|1001|1001.6|1000.8|0
1625825230000|2021-07-09 10:07:10|1001.4|1000.6|1001.2|1000.4|1001.4|1000.6|1001.2|1000.4|800
1625825240000|2021-07-09 10:07:20||1000.6||1000.4||1000.6||1000.4|0
1625825280000|2021-07-09 10:08:00|1001.4|1000.6|1001.2|1000.6|1001.4|1000.6|1001.2|1000.6|0
1625825290000|2021-07-09 10:08:10|1001|1000.4|1001.2|1000.4|1001.2|1000.6|1000.8|1000.2|1163
1625825310000|2021-07-09 10:08:30|1001|1000.2|1000.6|1000.4|1001|1000.4|1000.6|1000.2|1527
1625825320000|2021-07-09 10:08:40|1000.8||1001||1001||1000.8||100
1625825330000|2021-07-09 10:08:50|1001.2|1000.6|1001.2|1000.6|1001.2|1000.8|1000.8|1000.6|500
1625825350000|2021-07-09 10:09:10|1001.6|1000.8|1001.4|1000.8|1001.6|1000.8|1001|1000.6|4458
1625825370000|2021-07-09 10:09:30|1001.2|1000.6|1001.2|1000.6|1001.2|1000.6|1001.2|1000.6|0
1625825380000|2021-07-09 10:09:40|1001.4|1000.8|1002.4|1001.8|1002.4|1001.8|1001.4|1000.8|0
1625825390000|2021-07-09 10:09:50|1002.6||1002.6||1002.6||1002.6||0
1625825440000|2021-07-09 10:10:40|1002.8|1002|1002.8|1002|1003|1002|1002.8|1002|0
1625825460000|2021-07-09 10:11:00|1002.6|1001.8|1002.2|1001.6|1002.6|1001.8|1002.2|1001.6|1838
1625825470000|2021-07-09 10:11:10|1002.4|1001.8|1002.6|1001.8|1002.6|1001.8|1002.4|1001.8|0
1625825480000|2021-07-09 10:11:20|1002.8|1002|1003.2|1002.2|1003.2|1002.2|1002.8|1002|1171
1625825520000|2021-07-09 10:12:00|1003|1002.4|1003.2|1002.6|1003.2|1002.6|1003|1002.4|0
1625825530000|2021-07-09 10:12:10|1003.4||1003.4||1003.4||1003.4||0
1625825550000|2021-07-09 10:12:30||1002.8||1002.8||1002.8||1002.8|6
1625825590000|2021-07-09 10:13:10|1003.2|1003|1004.8|1003.8|1004.8|1003.8|1003.2|1003|8089
1625825600000|2021-07-09 10:13:20||1004||1004.2||1004.2||1004|0
1625825610000|2021-07-09 10:13:30|1005|1004.4|1005.4|1004.8|1005.4|1004.8|1005|1004.4|1000
1625825620000|2021-07-09 10:13:40|1005.6||1005.6||1005.8||1005.6||0
1625825630000|2021-07-09 10:13:50|1005.8|1005|1006|1005|1006|1005|1005.8|1005|0
1625825640000|2021-07-09 10:14:00|1005.8||1005.8||1005.8||1005.8||0
1625825770000|2021-07-09 10:16:10|1005.6|1004.8|1004.6|1003.8|1005.6|1004.8|1004.2|1003.8|2883
1625825780000|2021-07-09 10:16:20|1004.4|1003.6|1003.8|1003.2|1004.4|1003.6|1003.8|1003.2|0
1625825790000|2021-07-09 10:16:30|1004|1003|1004|1003|1004|1003|1004|1003|0
1625825800000|2021-07-09 10:16:40|1003.8||1003.8||1003.8||1003.8||0
1625825810000|2021-07-09 10:16:50|1003.6|1002.8|1003.6|1002.6|1003.6|1002.8|1003.6|1002.6|0
1625825840000|2021-07-09 10:17:20|1003.4|1002.4|1003|1002|1003.4|1002.4|1003|1002|0
1625825850000|2021-07-09 10:17:30|1003.2|1002.2|1003.2|1002.4|1003.2|1002.4|1003.2|1002.2|0
1625825860000|2021-07-09 10:17:40|1003.4|1002.6|1003.4|1002.8|1003.6|1002.8|1003.2|1002.6|0
1625825900000|2021-07-09 10:18:20||1003||1003||1003||1003|0
1625825910000|2021-07-09 10:18:30|1003.6|1003.2|1003.8|1003.4|1003.8|1003.4|1003.6|1003.2|540
1625825920000|2021-07-09 10:18:40|1004|1003.6|1004.4|1003.6|1004.4|1003.6|1004|1003.6|927
1625825930000|2021-07-09 10:18:50|1004.6|1003.8|1005|1004|1005|1004|1004.4|1003.8|0
1625825950000|2021-07-09 10:19:10|1005.2|1004.2|1005.6|1004.8|1005.6|1004.8|1005.2|1004.2|0
1625825970000|2021-07-09 10:19:30|1005.4|1004.6|1005.4|1004.6|1005.4|1004.6|1005.4|1004.6|0
1625825980000|2021-07-09 10:19:40|1005.2|1004.4|1005|1004|1005.2|1004.4|1004.6|1004|2080
1625825990000|2021-07-09 10:19:50|1005.2|1004.2|1005.2|1004.2|1005.4|1004.2|1005.2|1004.2|0
1625826000000|2021-07-09 10:20:00|1005||1005.2||1005.2||1005||0
1625826010000|2021-07-09 10:20:10|1005||1005||1005||1005||0
1625826020000|2021-07-09 10:20:20|1005.2||1005.2||1005.2||1005.2||0
1625826040000|2021-07-09 10:20:40|1005.4|1004.4|1005.6|1004.6|1005.6|1004.6|1005.4|1004.4|20
1625826060000|2021-07-09 10:21:00|1005.8|1004.8|1005.8|1005.2|1005.8|1005.4|1005.8|1004.8|0
1625826080000|2021-07-09 10:21:20|1005.6|1005|1005.6|1004.8|1005.6|1005|1005.6|1004.8|1000
1625826120000|2021-07-09 10:22:00|1005.4|1004.6|1004.8|1004.2|1005.4|1004.6|1004.8|1004.2|605
1625826130000|2021-07-09 10:22:10|1005|1004.4|1005.2|1004.4|1005.4|1004.4|1005|1004.4|0
1625826200000|2021-07-09 10:23:20|1005.4|1004.6|1005.8|1005.2|1005.8|1005.2|1005.4|1004.6|68
1625826210000|2021-07-09 10:23:30|1005.6|1005|1005.4|1004.8|1005.6|1005|1005.4|1004.8|1
1625826220000|2021-07-09 10:23:40|1005.6|1005|1004.8|1004.4|1005.6|1005|1004.8|1004.4|1149
1625826250000|2021-07-09 10:24:10|1005|1004.6|1005.4|1004.6|1005.4|1004.6|1005|1004.6|49
1625826270000|2021-07-09 10:24:30|1005.6||1005.4||1005.6||1005.4||0
1625826300000|2021-07-09 10:25:00|1005.2|1004.4|1005|1004.2|1005.2|1004.4|1004.8|1004.2|248
1625826310000|2021-07-09 10:25:10|1005.2|1004.4|1005.4|1004.4|1005.4|1004.4|1005.2|1004.4|0
1625826320000|2021-07-09 10:25:20|1005.2||1005.2||1005.2||1005.2||0
1625826360000|2021-07-09 10:26:00|1005.4||1005.4||1005.4||1005.4||0
1625826390000|2021-07-09 10:26:30|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|1005|1004.6|0
1625826400000|2021-07-09 10:26:40|1005.4|1004.8|1005.8|1005|1005.8|1005.2|1005.4|1004.8|0
1625826430000|2021-07-09 10:27:10||1005.2||1005.2||1005.2||1005.2|0
1625826440000|2021-07-09 10:27:20|1005.6|1005|1005.4|1004.8|1005.6|1005|1005.2|1004.8|703
1625826460000|2021-07-09 10:27:40||1004.6||1004.6||1004.6||1004.6|0
1625826470000|2021-07-09 10:27:50|1005.6|1004.8|1005.8|1005.4|1005.8|1005.4|1005.6|1004.8|0
1625826480000|2021-07-09 10:28:00||1005.2||1005.2||1005.2||1005.2|0
1625826490000|2021-07-09 10:28:10||1005||1005||1005||1005|0
1625826500000|2021-07-09 10:28:20|1005.6|1004.8|1004.8|1004.2|1005.6|1005|1004.8|1004.2|33
1625826540000|2021-07-09 10:29:00|1004.6|1004|1004.8|1004.4|1004.8|1004.4|1004.4|1003.8|1177
1625826550000|2021-07-09 10:29:10|1005|1004.2|1005|1004.4|1005|1004.4|1005|1004.2|0
1625826570000|2021-07-09 10:29:30|1004.8|1004.2|1004.6|1004|1004.8|1004.2|1004.2|1003.6|1466
1625826590000|2021-07-09 10:29:50|1004.4|1003.8|1004.2|1003.6|1004.4|1003.8|1004.2|1003.6|0
1625826600000|2021-07-09 10:30:00|1004|1003.4|1004|1003.4|1004|1003.4|1004|1003.4|0
1625826610000|2021-07-09 10:30:10|1003.8||1003.8||1003.8||1003.8||0
1625826620000|2021-07-09 10:30:20|1004|1003.6|1004.6|1004|1004.6|1004|1004|1003.6|317
1625826630000|2021-07-09 10:30:30|1004.8|1004.2|1005|1004.2|1005|1004.2|1004.8|1004.2|0
1625826650000|2021-07-09 10:30:50|1005.2|1004.4|1005.2|1004.4|1005.2|1004.6|1005|1004.4|0
1625826680000|2021-07-09 10:31:20|1005.4|1004.6|1005.4|1004.6|1005.4|1004.6|1005.4|1004.6|0
1625826690000|2021-07-09 10:31:30|1005.6||1005.6||1005.6||1005.6||0
1625826700000|2021-07-09 10:31:40|1005.8|1004.8|1005.8|1005.4|1005.8|1005.4|1005.8|1004.8|731
1625826720000|2021-07-09 10:32:00|1006|1005.6|1006.4|1005.8|1006.6|1005.8|1006|1005.6|42
1625826740000|2021-07-09 10:32:20||1006||1006||1006||1006|0
1625826760000|2021-07-09 10:32:40|1006.6|1006.2|1007.2|1006.2|1007.4|1006.2|1006.6|1006.2|54
1625826810000|2021-07-09 10:33:30|1006|1005.8|1006.8|1005.8|1007.2|1006|1006|1005.8|6380
1625826860000|2021-07-09 10:34:20||1006||1005.8||1006||1005.8|0
1625826900000|2021-07-09 10:35:00|1006.6|1005.6|1006|1005.4|1006.6|1005.6|1006|1005.4|840
1625826910000|2021-07-09 10:35:10|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|0
1625826920000|2021-07-09 10:35:20|1006|1005.4|1005.8|1005.2|1006|1005.4|1005.8|1005.2|93
1625826930000|2021-07-09 10:35:30|1005.6|1005|1005.6|1005|1005.6|1005|1005.6|1005|0
1625826950000|2021-07-09 10:35:50|1005.4|1004.8|1006|1005.4|1006|1005.6|1005.4|1004.8|40
1625826960000|2021-07-09 10:36:00|1006.2|1005.6|1006.4|1005.8|1006.4|1005.8|1006.2|1005.6|700
1625826970000|2021-07-09 10:36:10||1005.6||1005.6||1005.6||1005.6|0
1625826980000|2021-07-09 10:36:20|1006.2|1005.4|1005.4|1004.8|1006.2|1005.4|1005.4|1004.8|482
1625827000000|2021-07-09 10:36:40||1004.6||1004.6||1004.6||1004.6|0
1625827010000|2021-07-09 10:36:50|1005.2|1004.4|1004.6|1004|1005.2|1004.4|1004.6|1004|966
1625827040000|2021-07-09 10:37:20|1004.8|1004.2|1005|1004.2|1005|1004.2|1004.8|1004.2|1667
1625827060000|2021-07-09 10:37:40|1004.8||1004.8||1004.8||1004.8||0
1625827100000|2021-07-09 10:38:20|1004.6|1004|1004.2|1003.6|1004.6|1004|1004.2|1003.4|3614
1625827110000|2021-07-09 10:38:30|1004.4|1003.8|1004.6|1003.8|1004.6|1003.8|1004.4|1003.8|1122
1625827160000|2021-07-09 10:39:20|1004.4|1003.6|1004.2|1003.6|1004.4|1003.6|1004.2|1003.4|500
1625827200000|2021-07-09 10:40:00|1004.4|1003.8|1005|1004.4|1005|1004.8|1004.4|1003.8|3077
1625827210000|2021-07-09 10:40:10||1004.6||1004.6||1004.6||1004.4|0
1625827220000|2021-07-09 10:40:20|1005.2||1005.2||1005.2||1005.2||0
1625827240000|2021-07-09 10:40:40|1005.4|1005|1005.8|1005.2|1005.8|1005.2|1005|1004.8|26636
1625827250000|2021-07-09 10:40:50|1006|1005.4|1006.4|1005.6|1006.4|1005.8|1006|1005.4|713
1625827260000|2021-07-09 10:41:00|1006.2||1006.4||1006.4||1006.2||0
1625827280000|2021-07-09 10:41:20|1006.2|1005.4|1006.6|1006|1006.6|1006|1005.8|1005.4|1339
1625827300000|2021-07-09 10:41:40|1006.8||1006.8||1006.8||1006.8||0
1625827320000|2021-07-09 10:42:00|1006.6|1005.8|1005.8|1005.2|1006.6|1005.8|1005.6|1005|11736
1625827330000|2021-07-09 10:42:10|1006||1006||1006||1006||0
1625827340000|2021-07-09 10:42:20||1005.4||1005.4||1005.4||1005.4|0
1625827360000|2021-07-09 10:42:40|1005.8|1005.2|1005.4|1004.8|1005.8|1005.4|1005.4|1004.8|959
1625827390000|2021-07-09 10:43:10|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|1005.2|1004.6|0
1625827400000|2021-07-09 10:43:20|1005||1005||1005||1005||0
1625827410000|2021-07-09 10:43:30|1004.8|1004.4|1004.8|1004.4|1004.8|1004.4|1004.6|1004|1356
1625827420000|2021-07-09 10:43:40|1005|1004.6|1005|1004.6|1005|1004.6|1005|1004.4|300
1625827470000|2021-07-09 10:44:30|1005.2|1004.8|1005.4|1005|1005.4|1005|1005.2|1004.8|973
1625827480000|2021-07-09 10:44:40|1005|1004.8|1005|1004.6|1005|1004.8|1005|1004.4|840
1625827510000|2021-07-09 10:45:10|1004.8|1004.4|1004.6|1003.8|1004.8|1004.4|1004.6|1003.8|1140
1625827540000|2021-07-09 10:45:40|1004.8||1004.8||1004.8||1004.8||0
1625827550000|2021-07-09 10:45:50||1004||1004.2||1004.2||1004|0
1625827560000|2021-07-09 10:46:00|1005|1004.4|1005.6|1005|1005.6|1005|1005|1004.4|4842
1625827580000|2021-07-09 10:46:20|1005.4|1004.8|1005|1004.2|1005.4|1004.8|1005|1004.2|511
1625827590000|2021-07-09 10:46:30||1004||1004||1004||1004|0
1625827620000|2021-07-09 10:47:00||1004.2||1004.2||1004.2||1004.2|0
1625827640000|2021-07-09 10:47:20|1004.8|1003.8|1003.8|1003.2|1004.8|1003.8|1003.8|1003.2|3321
1625827670000|2021-07-09 10:47:50|1004||1004||1004||1004||0
1625827680000|2021-07-09 10:48:00|1003.8||1003.8||1003.8||1003.8||0
1625827700000|2021-07-09 10:48:20|1003.6|1003|1003|1002|1003.6|1003|1003|1002|578
1625827770000|2021-07-09 10:49:30||1002.2||1002.2||1002.2||1002.2|0
1625827780000|2021-07-09 10:49:40||1002||1002||1002||1002|0
1625827790000|2021-07-09 10:49:50||1001.8||1002||1002||1001.8|0
1625827800000|2021-07-09 10:50:00|1002.8||1002.6||1002.8||1002.6||0
1625827820000|2021-07-09 10:50:20||1001.8||1001.8||1001.8||1001.8|0
1625827830000|2021-07-09 10:50:30||1002||1002||1002||1002|0
1625827850000|2021-07-09 10:50:50|1002.8|1002.2|1003.2|1002.6|1003.2|1002.6|1002.8|1002.2|1636
1625827860000|2021-07-09 10:51:00|1003|1002.4|1002.6|1002|1003|1002.4|1002.6|1002|451
1625827880000|2021-07-09 10:51:20|1002.4|1001.8|1001.8|1001.2|1002.4|1001.8|1001.6|1001.2|7468
1625827910000|2021-07-09 10:51:50|1001.6|1001|1001.8|1001|1001.8|1001|1001.4|1001|38
1625827920000|2021-07-09 10:52:00|1002|1001.2|1001.8|1001|1002|1001.2|1001.8|1001|0
1625827940000|2021-07-09 10:52:20|1001.6|1001.2|1001.8|1001.2|1001.8|1001.2|1001.6|1001.2|250
1625827950000|2021-07-09 10:52:30|1001.6||1001.6||1001.6||1001.6||0
1625827980000|2021-07-09 10:53:00|1001.4|1001|1000.8|1000.2|1001.6|1001|1000.8|1000.2|1040
1625827990000|2021-07-09 10:53:10||1000||1000.2||1000.2||1000|0
1625828000000|2021-07-09 10:53:20|1001|1000.4|1001.2|1000.4|1001.2|1000.6|1001|1000.4|0
1625828010000|2021-07-09 10:53:30|1001|1000.2|1000.8|1000.2|1001|1000.4|1000.8|1000.2|0
1625828020000|2021-07-09 10:53:40|1001|1000.4|1001|1000.4|1001|1000.6|1001|1000.4|1198
1625828030000|2021-07-09 10:53:50||1000.2||1000.2||1000.2||1000.2|0
1625828040000|2021-07-09 10:54:00|1000.8||1000.8||1000.8||1000.8||0
1625828050000|2021-07-09 10:54:10||1000.4||1000.4||1000.4||1000.4|0
1625828080000|2021-07-09 10:54:40||1000.2||1000.2||1000.2||1000.2|0
1625828090000|2021-07-09 10:54:50|1001.2|1000.4|1000.2|999.5|1001.4|1000.6|1000.2|999.3|17473
1625828100000|2021-07-09 10:55:00|1000.4||1000.4||1000.4||1000.4||0
1625828130000|2021-07-09 10:55:30|1000.2|999.4|999.6|999.1|1000.2|999.4|999.5|999|1776
1625828140000|2021-07-09 10:55:40|999.7|999.2|1000.2|999.5|1000.2|999.6|999.6|999.2|44
1625828150000|2021-07-09 10:55:50||999.6||999.7||999.7||999.6|0
1625828160000|2021-07-09 10:56:00|1000.4|999.8|1000.4|999.9|1000.4|999.9|1000.4|999.8|907
1625828170000|2021-07-09 10:56:10|1000.6||1000.2||1000.6||1000.2||567
1625828190000|2021-07-09 10:56:30|1000|999.8|999.7|999.2|1000|999.8|999.7|999.2|0
1625828200000|2021-07-09 10:56:40|999.6|999.1|999.5|999|999.6|999.1|999.5|999|407
1625828220000|2021-07-09 10:57:00|999.6|999.1|999.6|999.1|999.6|999.1|999.6|999.1|0
1625828230000|2021-07-09 10:57:10|999.8|999.2|999.8|999.3|999.8|999.3|999.8|999.2|0
1625828250000|2021-07-09 10:57:30|1000|999.4|1000.4|999.8|1000.4|999.8|1000|999.4|696
1625828320000|2021-07-09 10:58:40|1000.8|999.9|1001.6|1000.8|1002.4|1001.8|1000.6|999.9|3797
1625828330000|2021-07-09 10:58:50|1001.4|1000.6|1001.2|1000.4|1001.4|1000.6|1001.2|1000.4|16
1625828340000|2021-07-09 10:59:00|1001|1000.2|1001|1000.2|1001|1000.2|1001|1000.2|0
1625828360000|2021-07-09 10:59:20|1000.8|1000.4|1000.8|1000.2|1000.8|1000.6|1000.6|1000.2|450
1625828370000|2021-07-09 10:59:30|1000.6|1000|1000.4|999.9|1000.6|1000|1000.4|999.9|0
1625828380000|2021-07-09 10:59:40||1000||1000||1000||1000|0
1625828390000|2021-07-09 10:59:50|1000.8|1000.2|1000.8|1000.2|1001.2|1000.2|1000.8|1000|0
1625828520000|2021-07-09 11:02:00|1001.2||1001.2||1001.2||1001.2||270
1625828530000|2021-07-09 11:02:10|1001.6|1000.4|1002.8|1001.8|1003|1001.8|1001.6|1000.4|3627
1625828540000|2021-07-09 11:02:20|1003||1003.2||1003.2||1003||0
1625828550000|2021-07-09 11:02:30|1003.4|1002|1003.6|1002.6|1004|1002.6|1003.4|1002|0
1625828560000|2021-07-09 11:02:40|1003.4|1002.4|1003.2|1002.4|1003.4|1002.4|1003.2|1002.2|1804
1625828580000|2021-07-09 11:03:00|1003.4|1002.2|1003.6|1002.4|1003.6|1002.4|1003|1002.2|977
1625828600000|2021-07-09 11:03:20|1003.4||1003.4||1003.4||1003.4||0
1625828610000|2021-07-09 11:03:30|1003.2||1003.2||1003.2||1003.2||0
1625828620000|2021-07-09 11:03:40|1003.4||1003.6||1003.6||1003.4||0
1625828670000|2021-07-09 11:04:30|1003.8|1002.6|1005|1004|1005|1004|1003.8|1002.6|432
1625828680000|2021-07-09 11:04:40|1005.2|1004.2|1005.6|1004.4|1005.6|1004.4|1005.2|1004.2|0
1625828690000|2021-07-09 11:04:50|1005.8|1004.6|1004.8|1004|1005.8|1004.6|1004.6|1003.8|1569
1625828710000|2021-07-09 11:05:10|1005|1004.2|1005.4|1004.4|1005.4|1004.4|1005|1004.2|972
1625828750000|2021-07-09 11:05:50|1005.2|1004.2|1004|1003.2|1005.2|1004.2|1004|1003.2|477
1625828760000|2021-07-09 11:06:00|1004.4|1003.4|1005|1004|1005|1004|1004.4|1003.4|522
1625828770000|2021-07-09 11:06:10|1005.2|1004.2|1005.8|1004.4|1005.8|1004.4|1005.2|1004.2|0
1625828780000|2021-07-09 11:06:20||1004.6||1004.8||1004.8||1004.6|0
1625828790000|2021-07-09 11:06:30|1005.6|1004.6|1005.6|1004.6|1005.6|1004.6|1005.6|1004.6|0
1625828830000|2021-07-09 11:07:10|1005.8|1004.8|1006|1005|1006.2|1005|1005.8|1004.8|0
1625828860000|2021-07-09 11:07:40|1006.2|1005.2|1006.4|1005.2|1006.4|1005.2|1006.2|1005.2|0
1625828870000|2021-07-09 11:07:50|1006.6|1005.4|1006.8|1005.6|1006.8|1005.6|1006.6|1005.4|0
1625828880000|2021-07-09 11:08:00|1006.6|1005.4|1005.8|1004.8|1006.6|1005.4|1005.8|1004.8|1863
1625828890000|2021-07-09 11:08:10|1005.6|1004.6|1005.2|1004.2|1005.6|1004.6|1005.2|1004.2|1135
1625828900000|2021-07-09 11:08:20|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|1005.4|1004.4|0
1625828920000|2021-07-09 11:08:40|1005.2|1004.2|1005|1004|1005.2|1004.2|1005|1004|0
1625828990000|2021-07-09 11:09:50|1005.2|1004.2|1005|1004.2|1005.2|1004.2|1005|1004.2|0
1625829000000|2021-07-09 11:10:00|1005.2|1005|1005.2|1004.4|1005.2|1005|1005.2|1004.4|2244
1625829010000|2021-07-09 11:10:10||1004.2||1004.2||1004.2||1004.2|0
1625829040000|2021-07-09 11:10:40|1005.4|1004.4|1005.6|1004.4|1005.6|1004.4|1005.4|1004.4|0
1625829120000|2021-07-09 11:12:00|1005.8|1004.6|1005.6|1004.8|1006|1004.8|1005.6|1004.6|500
1625829140000|2021-07-09 11:12:20|1005.8|1005|1006.2|1005.2|1006.2|1005.2|1005.8|1005|817
1625829150000|2021-07-09 11:12:30|1006.4|1005.4|1006.8|1005.6|1006.8|1005.6|1006.4|1005.4|0
1625829170000|2021-07-09 11:12:50|1007|1005.8|1007.2|1006|1007.2|1006|1007|1005.8|0
1625829180000|2021-07-09 11:13:00|1007||1007||1007||1007||0
1625829200000|2021-07-09 11:13:20|1006.8|1005.8|1006.2|1005.4|1006.8|1006|1006|1005.4|1199
1625829210000|2021-07-09 11:13:30|1006|1005.2|1006|1005|1006|1005.2|1006|1005|501
1625829220000|2021-07-09 11:13:40|1005.6|1005.2|1005.6|1005|1005.6|1005.2|1005.6|1005|0
1625829230000|2021-07-09 11:13:50|1005.8|1004.8|1006.2|1005.2|1006.2|1005.2|1005.8|1004.8|863
1625829260000|2021-07-09 11:14:20|1006|1005|1006|1005|1006|1005|1006|1005|0
1625829310000|2021-07-09 11:15:10||1005.2||1005.2||1005.2||1005.2|0
1625829340000|2021-07-09 11:15:40|1005.8||1005.8||1005.8||1005.8||0
1625829350000|2021-07-09 11:15:50|1006|1005.4|1007.2|1006.2|1007.6|1006.2|1006|1005.4|836
1625829370000|2021-07-09 11:16:10|1007|1006|1007.2|1006.2|1007.2|1006.2|1007|1006|0
1625829380000|2021-07-09 11:16:20|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|0
1625829390000|2021-07-09 11:16:30|1007.6||1007.6||1007.6||1007.6||0
1625829400000|2021-07-09 11:16:40|1007.8|1006.6|1008.4|1007.4|1008.6|1007.4|1007.8|1006.6|129
1625829410000|2021-07-09 11:16:50|1008.2||1008||1008.2||1008||0
1625829420000|2021-07-09 11:17:00|1007.8|1007.2|1007.6|1006.6|1007.8|1007.2|1007.4|1006.6|352
1625829430000|2021-07-09 11:17:10|1007.4||1007.2||1007.4||1007.2||0
1625829440000|2021-07-09 11:17:20|1007|1006.4|1006.8|1006|1007.2|1006.4|1006.6|1006|1287
1625829450000|2021-07-09 11:17:30|1007|1005.8|1006.6|1005.6|1007|1005.8|1006.6|1005.6|0
1625829480000|2021-07-09 11:18:00|1006.4|1005.4|1006.2|1005.2|1006.4|1005.4|1006.2|1005.2|0
1625829490000|2021-07-09 11:18:10|1006||1005.8||1006||1005.8||0
1625829500000|2021-07-09 11:18:20|1005.6|1005|1005.6|1005|1005.6|1005|1005.6|1004.8|356
1625829510000|2021-07-09 11:18:30|1005.8|1004.8|1005.4|1004.6|1005.8|1004.8|1005.4|1004.6|0
1625829520000|2021-07-09 11:18:40|1005.2|1004.4|1005.2|1004.6|1005.2|1004.6|1005.2|1004.4|0
1625829530000|2021-07-09 11:18:50|1005|1004.4|1005|1004.2|1005|1004.4|1005|1004.2|0
1625829550000|2021-07-09 11:19:10|1005.2|1004.4|1006.2|1005.2|1006.2|1005.2|1005|1004.4|854
1625829590000|2021-07-09 11:19:50||1005.4||1005.4||1005.4||1005.4|0
1625829610000|2021-07-09 11:20:10|1006.4||1006.4||1006.4||1006.4||0
1625829640000|2021-07-09 11:20:40|1006.2||1006.2||1006.2||1006.2||0
1625829660000|2021-07-09 11:21:00|1005|1004.8|1005.6|1004.6|1006.2|1005|1004.8|1004.6|11821
1625829670000|2021-07-09 11:21:10|1005.8|1004.8|1006.2|1004.8|1006.2|1004.8|1005.8|1004.8|0
1625829690000|2021-07-09 11:21:30|1006||1006||1006||1006||0
1625829720000|2021-07-09 11:22:00|1005.8||1005.8||1005.8||1005.8||0
1625829750000|2021-07-09 11:22:30||1005||1005||1005||1005|0
1625829800000|2021-07-09 11:23:20|1006|1005.2|1006.2|1005.2|1006.2|1005.2|1006|1005.2|0
1625829810000|2021-07-09 11:23:30||1005.4||1005.6||1005.6||1005.4|0
1625829830000|2021-07-09 11:23:50||1005.4||1005.4||1005.4||1005.4|0
1625829890000|2021-07-09 11:24:50|1006.4|1005.6|1006.8|1006|1006.8|1006|1006.4|1005.6|776
1625829900000|2021-07-09 11:25:00|1007|1006.2|1007.2|1006.2|1007.2|1006.2|1007|1006.2|0
1625829910000|2021-07-09 11:25:10|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|0
1625829940000|2021-07-09 11:25:40|1007.6|1006.6|1008|1006.8|1008|1006.8|1007.6|1006.6|0
1625829950000|2021-07-09 11:25:50|1007.6|1006.6|1007.6|1006.6|1007.6|1006.6|1007.6|1006.6|0
1625829980000|2021-07-09 11:26:20|1007.4||1007.4||1007.4||1007.4||0
1625829990000|2021-07-09 11:26:30|1007.6||1007.6||1007.6||1007.6||0
1625830000000|2021-07-09 11:26:40|||||||||5
1625830030000|2021-07-09 11:27:10|1007.4||1007.4||1007.4||1007.4||0
1625830040000|2021-07-09 11:27:20|1007.6||1007.6||1007.6||1007.6||0
1625830090000|2021-07-09 11:28:10|1007.4||1007.4||1007.4||1007.4||0
1625830100000|2021-07-09 11:28:20|1007.2|1006.4|1007|1006.4|1007.2|1006.6|1006.8|1006.4|419
1625830110000|2021-07-09 11:28:30|1007.2|1006.6|1007.2|1006.4|1007.4|1006.8|1007|1006.4|989
1625830120000|2021-07-09 11:28:40|1007.4|1006.6|1007.6|1007|1007.6|1007|1007.4|1006.6|976
1625830130000|2021-07-09 11:28:50|1007.8||1008||1008||1007.8||0
1625830140000|2021-07-09 11:29:00|1008.2|1007.2|1008.6|1007.6|1008.6|1007.8|1008.2|1007.2|1000
1625830150000|2021-07-09 11:29:10|1008.4|1007.4|1008.4|1007.6|1008.4|1007.8|1007.8|1007.4|596
1625830160000|2021-07-09 11:29:20|1008.2||1008.2||1008.2||1008.2||0
1625830170000|2021-07-09 11:29:30|1008|1007.4|1008|1007.4|1008|1007.4|1007.6|1007|1303
1625830180000|2021-07-09 11:29:40|1008.2|1007.2|1008.2|1007.4|1008.2|1007.4|1008.2|1007.2|0
1625830190000|2021-07-09 11:29:50|1008|1007.2|1008|1007|1008|1007.2|1008|1007|0
1625830210000|2021-07-09 11:30:10|1008.2|1007.2|1008|1007.2|1008.2|1007.2|1008|1007.2|0
1625830240000|2021-07-09 11:30:40|1008.2|1007.4|1008.4|1007.8|1008.4|1007.8|1008.2|1007.4|115
1625830250000|2021-07-09 11:30:50|1008.2||1008.4||1008.4||1008.2||50
1625830260000|2021-07-09 11:31:00|1008.2|1007.6|1008.8|1007.6|1008.8|1007.6|1008.2|1007.4|106
1625830290000|2021-07-09 11:31:30|1008.6||1008.6||1008.6||1008.6||0
1625830330000|2021-07-09 11:32:10|1008.4|1007.4|1008.8|1007.8|1008.8|1007.8|1008.2|1007.2|1649
1625830340000|2021-07-09 11:32:20|1008.6|1008|1009|1008.2|1009|1008.2|1008.6|1008|649
1625830350000|2021-07-09 11:32:30|1009.2|1008.4|1009.2|1008.2|1009.4|1008.8|1009.2|1008.2|229
1625830370000|2021-07-09 11:32:50|1009|1008|1008.8|1007.8|1009|1008|1008.6|1007.8|0
1625830470000|2021-07-09 11:34:30|1009|1008|1009.2|1008.6|1009.4|1008.8|1008.8|1008|720
1625830480000|2021-07-09 11:34:40|1009|1008.4|1009|1008|1009|1008.4|1009|1008|50
1625830490000|2021-07-09 11:34:50|1008.8|1007.8|1007.6|1006.6|1008.8|1007.8|1007.6|1006.6|1882
1625830500000|2021-07-09 11:35:00|||||||||200
1625830510000|2021-07-09 11:35:10|1007.4|1006.4|1007.2|1006.6|1007.4|1006.6|1007.2|1006|300
1625830530000|2021-07-09 11:35:30|1007|1006.2|1006.8|1006.6|1007|1006.6|1006.8|1006|1
1625830540000|2021-07-09 11:35:40|1006.6|1006|1006.4|1005.8|1006.6|1006|1006.4|1005.8|802
1625830550000|2021-07-09 11:35:50|1006.2|1005.6|1006|1005.2|1006.2|1005.6|1006|1005.2|0
1625830560000|2021-07-09 11:36:00|1005.8|1005|1005.8|1005|1005.8|1005|1005.8|1005|0
1625830580000|2021-07-09 11:36:20|1005.6|1004.8|1005.8|1004.8|1006|1004.8|1005.4|1004.4|3508
1625830600000|2021-07-09 11:36:40||1004.6||1004.6||1004.6||1004.6|0
1625830610000|2021-07-09 11:36:50||1004.8||1004.8||1004.8||1004.8|0
1625830620000|2021-07-09 11:37:00|1005.6|1004.6|1005.4|1004.4|1005.6|1004.6|1005.4|1004.4|1194
1625830640000|2021-07-09 11:37:20||1004.2||1004.2||1004.2||1004.2|0
1625830650000|2021-07-09 11:37:30||1004.4||1004.4||1004.4||1004.4|0
1625830680000|2021-07-09 11:38:00||1004.6||1004.6||1004.6||1004.6|0
1625830720000|2021-07-09 11:38:40|1005.6|1004.8|1005.6|1004.8|1005.6|1004.8|1005.6|1004.8|0
1625830750000|2021-07-09 11:39:10|1005.8|1005|1006|1005.4|1006|1005.4|1005.8|1005|39
1625830760000|2021-07-09 11:39:20||1005.2||1005.2||1005.2||1005.2|0
1625830780000|2021-07-09 11:39:40|1005.8||1005.8||1005.8||1005.8||0
1625830790000|2021-07-09 11:39:50|1006||1006||1006||1006||0
1625830810000|2021-07-09 11:40:10|1006.2|1005.4|1006.4|1005.4|1006.4|1005.4|1006.2|1005.4|0
1625830820000|2021-07-09 11:40:20|1006.6||1006.6||1006.6||1006.6||0
1625830840000|2021-07-09 11:40:40|1006.4||1006.4||1006.4||1006.4||0
1625830850000|2021-07-09 11:40:50|1006.2|1005.2|1006|1005.2|1006.2|1005.2|1006|1005.2|175
1625830860000|2021-07-09 11:41:00|1006.2|1005.4|1006.4|1005.4|1006.4|1005.4|1006.2|1005.4|0
1625830870000|2021-07-09 11:41:10||1005.6||1005.6||1005.6||1005.6|0
1625830890000|2021-07-09 11:41:30|1006.2|1005.4|1005.4|1004.8|1006.2|1005.4|1005.4|1004.8|1898
1625830900000|2021-07-09 11:41:40|1005.6||1005.4||1005.6||1005.4||0
1625830920000|2021-07-09 11:42:00|1005.6|1005.4|1006.2|1005.2|1006.2|1005.4|1005.6|1004.8|554
1625830950000|2021-07-09 11:42:30|1006.4|1005.4|1006.4|1005.4|1006.6|1005.4|1006.4|1005.4|0
1625830980000|2021-07-09 11:43:00||1005.2||1005.2||1005.2||1005.2|0
1625830990000|2021-07-09 11:43:10||1005.4||1005.4||1005.4||1005.4|0
1625831020000|2021-07-09 11:43:40|1006.2||1006.2||1006.2||1006.2||0
1625831030000|2021-07-09 11:43:50|1006|1005.6|1006.6|1006|1006.6|1006|1006|1005.6|590
1625831040000|2021-07-09 11:44:00|1006.4|1005.8|1006.4|1005.6|1006.4|1005.8|1006.4|1005.6|0
1625831060000|2021-07-09 11:44:20|1006.6|1005.8|1006.4|1005.6|1006.6|1005.8|1006.4|1005.6|0
1625831070000|2021-07-09 11:44:30|1006.2|1005.4|1006|1005|1006.2|1005.4|1005.8|1005|451
1625831100000|2021-07-09 11:45:00|1005.8|1004.8|1005.8|1004.8|1005.8|1004.8|1005.8|1004.8|0
1625831110000|2021-07-09 11:45:10||1005||1005||1005||1005|0
1625831150000|2021-07-09 11:45:50||1005.2||1005||1005.2||1005|0
1625831160000|2021-07-09 11:46:00|1005.6||1005.6||1005.6||1005.6||0
1625831170000|2021-07-09 11:46:10|1005.4|1004.8|1005.4|1004.8|1005.4|1004.8|1005.4|1004.6|55
1625831190000|2021-07-09 11:46:30|1005.2|1004.6|1005.2|1005|1005.2|1005|1005.2|1004.4|0
1625831200000|2021-07-09 11:46:40|1005|1004.6|1004.6|1004|1005|1004.6|1004.6|1003.8|0
1625831230000|2021-07-09 11:47:10|1004.4|1003.8|1004.2|1003.6|1004.4|1003.8|1004.2|1003.4|0
1625831260000|2021-07-09 11:47:40|1004.4||1004.4||1004.4||1004.4||0
1625831300000|2021-07-09 11:48:20|1004.6|1003.8|1004.6|1003.8|1004.6|1003.8|1004.6|1003.8|0
1625831310000|2021-07-09 11:48:30|1004.8||1004.4||1005||1004.4||0
1625831360000|2021-07-09 11:49:20|1004.6|1004|1004.4|1003.6|1004.6|1004|1004.4|1003.6|315
1625831380000|2021-07-09 11:49:40|1004.2|1003.4|1004.6|1003.8|1004.6|1003.8|1004.2|1003.4|0
1625831390000|2021-07-09 11:49:50||1004||1004||1004||1004|0
1625831400000|2021-07-09 11:50:00|||||||||1
1625831410000|2021-07-09 11:50:10||1003.8||1003.8||1003.8||1003.8|0
1625831480000|2021-07-09 11:51:20||1004||1004||1004||1004|0
1625831490000|2021-07-09 11:51:30|1004.8|1004.2|1005.4|1004.8|1005.4|1004.8|1004.8|1004.2|257
1625831500000|2021-07-09 11:51:40|1005.6||1005.8||1005.8||1005.6||0
1625831520000|2021-07-09 11:52:00|1005.6|1005|1005.6|1005|1005.6|1005.2|1005.4|1005|0
1625831530000|2021-07-09 11:52:10|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|1005.8|1005.2|0
1625831550000|2021-07-09 11:52:30||1005||1005||1005||1005|0
1625831560000|2021-07-09 11:52:40|1005.6||1005.6||1005.6||1005.6||0
1625831570000|2021-07-09 11:52:50|1005.4|1004.8|1005.2|1004.8|1005.4|1004.8|1005|1004.4|590
1625831590000|2021-07-09 11:53:10|1005|1004.4|1005|1004.4|1005|1004.4|1005|1004.4|1
1625831600000|2021-07-09 11:53:20|1005.2||1005.2||1005.2||1005.2||0
1625831610000|2021-07-09 11:53:30||1004.6||1004.6||1004.6||1004.6|0
1625831620000|2021-07-09 11:53:40|1005|1004.4|1004.8|1004.4|1005|1004.4|1004.8|1004.4|0
1625831630000|2021-07-09 11:53:50|1005||1005||1005||1005||250
1625831720000|2021-07-09 11:55:20||1004.6||1004.4||1004.6||1004.4|0
1625831740000|2021-07-09 11:55:40|1004.8|1004.2|1004.4|1003.4|1004.8|1004.2|1004.2|1003.4|1168
1625831760000|2021-07-09 11:56:00||1003.6||1003.8||1003.8||1003.6|0
1625831770000|2021-07-09 11:56:10|1004.2|1003.6|1004.2|1003.4|1004.2|1003.6|1004.2|1003.4|0
1625831790000|2021-07-09 11:56:30||1003.6||1003.6||1003.6||1003.6|0
1625831800000|2021-07-09 11:56:40|1004|1003.4|1003.8|1003.2|1004|1003.4|1003.8|1003|1
1625831820000|2021-07-09 11:57:00|1003.6|1003|1003.4|1002.6|1003.6|1003|1003.4|1002.6|742
1625831830000|2021-07-09 11:57:10|1003.2||1003.2||1003.2||1003.2||0
1625831840000|2021-07-09 11:57:20||1002.4||1002.4||1002.4||1002.4|0
1625831860000|2021-07-09 11:57:40|1003|1002.2|1003|1002.2|1003|1002.2|1003|1002|3293
1625831890000|2021-07-09 11:58:10|1003.2|1002.4|1003.6|1002.6|1003.6|1002.6|1003.2|1002.4|976
1625831910000|2021-07-09 11:58:30||1003||1003||1003||1003|0
1625831970000|2021-07-09 11:59:30||1003.2||1003.2||1003.2||1003.2|0
1625831990000|2021-07-09 11:59:50||1003||1003||1003||1003|700
1625832000000|2021-07-09 12:00:00||1003.2||1003.2||1003.2||1003.2|0
1625832010000|2021-07-09 12:00:10|1003.8|1003.4|1004.4|1003.8|1004.4|1003.8|1003.8|1003.4|159
1625832030000|2021-07-09 12:00:30|1004.2|1003.6|1004|1003.4|1004.2|1003.6|1004|1003.4|49
1625832040000|2021-07-09 12:00:40|1003.8|1003.2|1003.8|1003.2|1004|1003.8|1003.8|1003.2|341
1625832050000|2021-07-09 12:00:50|1003.6|1003|1003.6|1003|1003.6|1003|1003.4|1002.8|0
1625832060000|2021-07-09 12:01:00|1003.8|1003.2|1004|1003.6|1004|1003.6|1003.8|1003.2|0
1625832070000|2021-07-09 12:01:10|1003.8|1003.4|1003.4|1002.6|1003.8|1003.4|1003.4|1002.6|200
1625832110000|2021-07-09 12:01:50|1003.2|1002.4|1002.8|1002|1003.2|1002.4|1002.8|1002|227
1625832120000|2021-07-09 12:02:00|1002.6|1002.2|1002.8|1002.2|1002.8|1002.2|1002.6|1002|945
1625832130000|2021-07-09 12:02:10|1003|1002.4|1002.8|1002.4|1003|1002.4|1002.8|1002.4|0
1625832140000|2021-07-09 12:02:20|1003|1002.6|1003.2|1002.6|1003.2|1002.6|1003|1002.6|155
1625832190000|2021-07-09 12:03:10||1002.8||1002.8||1002.8||1002.8|150
1625832220000|2021-07-09 12:03:40|1003.4|1003|1003.2|1002.8|1003.6|1003|1002.8|1002.4|2316
1625832240000|2021-07-09 12:04:00|1003||1003||1003||1003||0
1625832250000|2021-07-09 12:04:10|1003.2|1003|1003|1002.4|1003.4|1003|1003|1002.4|100
1625832290000|2021-07-09 12:04:50|1003.2|1002.6|1003.8|1003.2|1003.8|1003.4|1003.2|1002.6|2337
1625832300000|2021-07-09 12:05:00|1003.6|1003|1003|1002.4|1003.6|1003|1003|1002.4|0
1625832310000|2021-07-09 12:05:10|1002.8|1002.2|1002.2|1001.8|1002.8|1002.2|1002.2|1001.8|350
1625832320000|2021-07-09 12:05:20|1002|1001.6|1002.2|1001.4|1002.2|1001.6|1002|1001.4|0
1625832340000|2021-07-09 12:05:40|1002||1002||1002||1002||0
1625832360000|2021-07-09 12:06:00|1001.8||1002||1002||1001.8||0
1625832380000|2021-07-09 12:06:20|1002.2|1001.6|1002.2|1001.8|1002.4|1001.8|1002.2|1001.6|16
1625832410000|2021-07-09 12:06:50|1002.4|1002|1002.8|1002|1002.8|1002|1002.4|1002|70
1625832420000|2021-07-09 12:07:00|1003|1002.2|1003.4|1002.6|1003.4|1002.6|1003|1002.2|20
1625832440000|2021-07-09 12:07:20|1003.6||1003.6||1003.6||1003.6||0
1625832450000|2021-07-09 12:07:30|1003.8||1003.8||1003.8||1003.8||0
1625832540000|2021-07-09 12:09:00|1004|1002.8|1003.8|1003.2|1004.2|1003.4|1003.8|1002.8|1571
1625832550000|2021-07-09 12:09:10|1003.6|1003|1003.8|1003.2|1003.8|1003.2|1003.2|1002.6|2459
1625832580000|2021-07-09 12:09:40|1004|1003.4|1004.4|1004|1004.4|1004|1003.8|1003.4|3692
1625832670000|2021-07-09 12:11:10|1004.6|1004.2|1004.8|1004.2|1004.8|1004.2|1004.6|1004.2|2224
1625832690000|2021-07-09 12:11:30||1004.4||1004.4||1004.4||1004.4|6
1625832700000|2021-07-09 12:11:40|1004.6|1004.2|1004.8|1004.4|1005.4|1004.6|1004.4|1004|2374
1625832710000|2021-07-09 12:11:50|1005.2|1004.6|1005.6|1005|1005.6|1005|1005.2|1004.6|25
1625832720000|2021-07-09 12:12:00|1005.8||1005.8||1005.8||1005.8||0
1625832730000|2021-07-09 12:12:10|1006||1006||1006||1006||0
1625832800000|2021-07-09 12:13:20|1005.8||1005.8||1005.8||1005.8||0
1625832830000|2021-07-09 12:13:50|1006||1006||1006||1006||0
1625832910000|2021-07-09 12:15:10|1006.2|1005.2|1006.8|1005.8|1006.8|1005.8|1006.2|1005.2|864
1625832920000|2021-07-09 12:15:20|1006.6|1005.6|1005.6|1005|1006.6|1005.6|1005.6|1005|725
1625832940000|2021-07-09 12:15:40|1005.4||1005.4||1005.4||1005.4||0
1625832950000|2021-07-09 12:15:50|1005.2|1004.6|1005|1004.4|1005.2|1004.8|1005|1004.4|144
1625832960000|2021-07-09 12:16:00||1004.2||1003.8||1004.2||1003.8|0
1625833000000|2021-07-09 12:16:40|1004.8|1003.6|1004.6|1003.6|1004.8|1003.6|1004.6|1003.6|0
1625833030000|2021-07-09 12:17:10|1003.4|1003.2|1004|1003.6|1004.6|1003.6|1003.4|1003.2|3300
1625833050000|2021-07-09 12:17:30|1004.2|1003.2|1004.2|1003.6|1004.2|1003.8|1003.6|1003|5413
1625833060000|2021-07-09 12:17:40|1004|1003.4|1004|1003.2|1004|1003.4|1004|1003.2|0
1625833130000|2021-07-09 12:18:50|1003.8|1003|1004|1003.2|1004|1003.2|1003.8|1003|760
1625833150000|2021-07-09 12:19:10|1003.8|1003|1004|1003.4|1004|1003.4|1003.4|1003|1615
1625833160000|2021-07-09 12:19:20|1004.2|1003.6|1004.4|1003.8|1004.4|1003.8|1004.2|1003.6|517
1625833170000|2021-07-09 12:19:30|1004.2|1003.4|1004.4|1003.6|1004.4|1003.8|1004|1003.4|1303
1625833180000|2021-07-09 12:19:40||1003.4||1003.6||1003.6||1003.4|0
1625833200000|2021-07-09 12:20:00|||||||||5
1625833230000|2021-07-09 12:20:30|1004.6|1004|1004.8|1004|1004.8|1004.2|1004.6|1004|981
1625833240000|2021-07-09 12:20:40|1004.6|1004.2|1004.6|1004.2|1004.6|1004.4|1004.4|1004.2|600
1625833250000|2021-07-09 12:20:50|1004.4|1004|1004.4|1004|1004.4|1004|1004.4|1004|0
1625833260000|2021-07-09 12:21:00|1004.6||1004.6||1004.6||1004.6||0
1625833310000|2021-07-09 12:21:50||1004.2||1004.2||1004.2||1004.2|300
1625833360000|2021-07-09 12:22:40|1004.8|1004.4|1005.2|1004.4|1005.2|1004.4|1004.8|1004.4|1236
1625833390000|2021-07-09 12:23:10|1005.4||1005.4||1005.4||1005.4||0
1625833420000|2021-07-09 12:23:40|1006.4|1006.2|1005.8|1005|1006.4|1006.2|1005.2|1004.4|9500
1625833440000|2021-07-09 12:24:00||1005.2||1005.2||1005.2||1005.2|0
1625833450000|2021-07-09 12:24:10|1005.6||1005.8||1005.8||1005.6||330
1625833480000|2021-07-09 12:24:40|1005.6|1005|1005.4|1004.6|1005.6|1005|1005.2|1004.6|1488
1625833490000|2021-07-09 12:24:50|1005.2||1005.2||1005.2||1005.2||0
1625833500000|2021-07-09 12:25:00|1005.4|1004.8|1005.6|1004.8|1005.6|1004.8|1005.4|1004.8|0
1625833520000|2021-07-09 12:25:20|||||||||200
1625833530000|2021-07-09 12:25:30|1005.4|1004.6|1005.4|1004.6|1005.4|1004.6|1005.4|1004.6|0
1625833540000|2021-07-09 12:25:40|1005.2||1005.2||1005.2||1005.2||0
1625833550000|2021-07-09 12:25:50|1005.4||1005.4||1005.4||1005.4||0
1625833560000|2021-07-09 12:26:00|1005.2|1004.4|1005|1004.4|1005.2|1004.4|1005|1004.4|0
1625833580000|2021-07-09 12:26:20|1005.2||1005.2||1005.2||1005.2||0
1625833590000|2021-07-09 12:26:30|1005.4|1004.6|1005.4|1004.6|1005.4|1004.6|1005.4|1004.6|0
1625833610000|2021-07-09 12:26:50|1005.6|1004.8|1005.6|1005|1005.6|1005|1005.6|1004.8|0
1625833620000|2021-07-09 12:27:00|1005.8|1005.2|1006.4|1005.6|1006.4|1005.6|1005.8|1005.2|0
1625833630000|2021-07-09 12:27:10|1006.2|1005.8|1006.2|1005.8|1006.2|1005.8|1006.2|1005.8|0
1625833650000|2021-07-09 12:27:30|1006.4||1006.4||1006.4||1006.4||0
1625833670000|2021-07-09 12:27:50|1006.2|1005.6|1006|1005.4|1006.2|1005.6|1006|1005.4|719
1625833680000|2021-07-09 12:28:00|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|0
1625833690000|2021-07-09 12:28:10|1006.4||1006.4||1006.4||1006.4||0
1625833700000|2021-07-09 12:28:20||1005.8||1005.8||1005.8||1005.8|0
1625833740000|2021-07-09 12:29:00|1006.2|1005.6|1006.2|1005.4|1006.2|1005.6|1006.2|1005.4|291
1625833770000|2021-07-09 12:29:30|1006.4|1005.6|1006.4|1005.6|1006.4|1005.6|1006.4|1005.6|0
1625833790000|2021-07-09 12:29:50||1005.8||1005.8||1005.8||1005.8|0
1625833890000|2021-07-09 12:31:30|1006.2||1006.2||1006.2||1006.2||0
1625833910000|2021-07-09 12:31:50|1006.4||1006.4||1006.4||1006.4||0
1625833920000|2021-07-09 12:32:00|1006.6|1006|1007|1006.2|1007|1006.4|1006.6|1006|2241
1625833930000|2021-07-09 12:32:10|1007.2||1007.2||1007.2||1007.2||0
1625833940000|2021-07-09 12:32:20|1007||1006.8||1007||1006.8||0
1625833960000|2021-07-09 12:32:40|1006.6|1006|1006|1005.4|1006.6|1006|1006|1005.4|683
1625833970000|2021-07-09 12:32:50|1006.2||1006.2||1006.2||1006.2||0
1625833980000|2021-07-09 12:33:00|1006.4|1005.6|1006.4|1005.6|1006.4|1005.6|1006.4|1005.6|0
1625834000000|2021-07-09 12:33:20|1006.6|1005.8|1006.8|1005.8|1006.8|1005.8|1006.6|1005.8|0
1625834030000|2021-07-09 12:33:50|1007|1006|1006.8|1006.2|1007|1006.4|1006.8|1006|793
1625834040000|2021-07-09 12:34:00|1006.6|1006|1006.6|1006|1006.6|1006|1006.6|1006|0
1625834110000|2021-07-09 12:35:10|1007.2|1007|1007|1006.2|1007.2|1007|1006.8|1006|3950
1625834130000|2021-07-09 12:35:30|1006.8||1006.8||1006.8||1006.8||0
1625834180000|2021-07-09 12:36:20|1007|1006.4|1007.6|1006.8|1007.6|1006.8|1007|1006.2|939
1625834190000|2021-07-09 12:36:30|1007.4|1006.6|1007|1006.6|1007.4|1006.6|1007|1006.6|407
1625834200000|2021-07-09 12:36:40|1007.2||1007.4||1007.4||1007.2||0
1625834270000|2021-07-09 12:37:50|1007.6|1006.8|1007.6|1007.2|1007.6|1007.2|1007.6|1006.8|1738
1625834280000|2021-07-09 12:38:00|1008|1007.4|1008|1007.6|1008.4|1007.8|1008|1007.4|6518
1625834290000|2021-07-09 12:38:10|1007.8|1007.4|1007.6|1007|1007.8|1007.4|1007.6|1007|0
1625834320000|2021-07-09 12:38:40|1007.4||1007.4||1007.4||1007.4||0
1625834330000|2021-07-09 12:38:50|1007.6|1007.2|1007.6|1007|1007.6|1007.2|1007.4|1007|975
1625834350000|2021-07-09 12:39:10|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|0
1625834370000|2021-07-09 12:39:30|1008||1008.2||1008.2||1008||0
1625834410000|2021-07-09 12:40:10|1008||1008||1008||1008||0
1625834440000|2021-07-09 12:40:40|1008.2|1007.4|1008.2|1007.6|1008.2|1007.6|1008.2|1007.4|0
1625834450000|2021-07-09 12:40:50|1008.4||1008.4||1008.4||1008.4||0
1625834460000|2021-07-09 12:41:00|1008.2|1007.8|1008.2|1007.6|1008.2|1007.8|1008.2|1007.6|0
1625834480000|2021-07-09 12:41:20|1008|1007.4|1008|1007.4|1008|1007.4|1008|1007.4|0
1625834490000|2021-07-09 12:41:30|1007.8|1007.2|1007.6|1007|1007.8|1007.2|1007.4|1007|538
1625834510000|2021-07-09 12:41:50||1006.8||1007||1007||1006.8|0
1625834530000|2021-07-09 12:42:10|1007.4|1006.8|1007.4|1007|1007.4|1007|1007.4|1006.8|0
1625834560000|2021-07-09 12:42:40|1007.2|1006.8|1007.2|1006.6|1007.2|1006.8|1007|1006.4|249
1625834590000|2021-07-09 12:43:10|1007.4|1006.8|1007.4|1006.8|1007.4|1006.8|1007.4|1006.8|0
1625834610000|2021-07-09 12:43:30||1006.6||1006.6||1006.6||1006.6|0
1625834620000|2021-07-09 12:43:40||1006.8||1006.6||1006.8||1006.6|250
1625834650000|2021-07-09 12:44:10||1006.8||1006.8||1006.8||1006.8|0
1625834690000|2021-07-09 12:44:50||1007||1007||1007||1007|0
1625834700000|2021-07-09 12:45:00|1007.2|1006.8|1006.6|1006|1007.2|1006.8|1006.6|1006|1019
1625834710000|2021-07-09 12:45:10|1006.4|1006.2|1007|1006.4|1007|1006.6|1006.4|1005.8|1134
1625834720000|2021-07-09 12:45:20|1007.2|1006.6|1007|1006.4|1007.2|1006.8|1007|1006.4|759
1625834740000|2021-07-09 12:45:40|1007.2||1007.2||1007.2||1007.2||0
1625834790000|2021-07-09 12:46:30|1007.4||1007.4||1007.4||1007.4||0
1625834820000|2021-07-09 12:47:00|1007.6|1006.6|1008|1007.4|1008|1007.4|1007.6|1006.6|296
1625834830000|2021-07-09 12:47:10|1007.8|1007.2|1007.4|1006.8|1007.8|1007.2|1007.4|1006.8|607
1625834840000|2021-07-09 12:47:20|1007.2|1006.6|1007.2|1006.8|1007.2|1006.8|1007.2|1006.6|810
1625834870000|2021-07-09 12:47:50|1007.4||1007.4||1007.4||1007.4||0
1625834880000|2021-07-09 12:48:00|1007|1007|1007.4|1006.8|1007.4|1007|1007|1006.8|585
1625834890000|2021-07-09 12:48:10|1007||1007||1007||1007||0
1625834920000|2021-07-09 12:48:40|1007.4|1007|1007.4|1007|1007.4|1007.2|1007.4|1006.8|1500
1625834940000|2021-07-09 12:49:00|1007.2|1006.8|1007.4|1006.8|1007.4|1007|1007|1006.8|1001
1625834950000|2021-07-09 12:49:10||1007||1007||1007||1007|0
1625834980000|2021-07-09 12:49:40|1007.2|1006.8|1007.2|1006.8|1007.2|1006.8|1007|1006.8|456
1625834990000|2021-07-09 12:49:50|1007.4|1007|1007.4|1007|1007.4|1007|1007.4|1007|0
1625835010000|2021-07-09 12:50:10||1006.8||1006.8||1006.8||1006.8|0
1625835020000|2021-07-09 12:50:20|1008.6|1007|1008.2|1007.4|1008.8|1007.4|1008.2|1007|6000
1625835040000|2021-07-09 12:50:40|1008|1007.6|1007.2|1006.8|1008|1007.6|1007.2|1006.8|1868
1625835100000|2021-07-09 12:51:40|1007|1006.6|1007|1006.4|1007|1006.6|1007|1006.4|277
1625835120000|2021-07-09 12:52:00|1006.8|1006.2|1006.8|1005.8|1006.8|1006.4|1006.8|1005.8|0
1625835140000|2021-07-09 12:52:20||1006||1006||1006||1006|0
1625835190000|2021-07-09 12:53:10||1006.2||1006.4||1006.4||1006.2|126
1625835200000|2021-07-09 12:53:20|1007|1006.6|1008.4|1007.6|1008.4|1007.6|1007|1006.6|2724
1625835210000|2021-07-09 12:53:30|1008.6|1007.8|1008.2|1007.8|1008.6|1008|1008.2|1007.8|928
1625835220000|2021-07-09 12:53:40|1008|1008|1008.6|1008|1008.8|1008|1008|1008|497
1625835230000|2021-07-09 12:53:50|1008.8|1008.2|1009.4|1008.8|1009.4|1008.8|1008.8|1008.2|21384
1625835240000|2021-07-09 12:54:00|1009.2|1008.6|1009.2|1008.4|1009.2|1008.6|1009.2|1008.4|500
1625835250000|2021-07-09 12:54:10|1009|1008.2|1008.4|1007.6|1009|1008.2|1008.4|1007.6|41
1625835260000|2021-07-09 12:54:20|1008.6|1007.8|1008.8|1007.8|1008.8|1007.8|1008.4|1007.8|0
1625835270000|2021-07-09 12:54:30|1008.6|1007.6|1008.4|1007.6|1008.6|1007.6|1008.4|1007.6|0
1625835280000|2021-07-09 12:54:40||1007.4||1007.4||1007.4||1007.4|0
1625835330000|2021-07-09 12:55:30|1008.2|1007.2|1008|1007|1008.2|1007.2|1007.6|1006.8|1477
1625835340000|2021-07-09 12:55:40|1007.8|1006.8|1007.8|1007.2|1007.8|1007.2|1007.6|1006.8|1521
1625835370000|2021-07-09 12:56:10|1008|1007.4|1008.2|1007.6|1008.2|1007.6|1008|1007.4|0
1625835380000|2021-07-09 12:56:20|1008.4|1007.8|1008.6|1007.8|1008.6|1007.8|1008.4|1007.8|0
1625835420000|2021-07-09 12:57:00|1008.8||1008.8||1008.8||1008.8||0
1625835450000|2021-07-09 12:57:30|1009|1008|1009|1008.6|1009|1008.6|1009|1008|364
1625835460000|2021-07-09 12:57:40|1009.2|1008.8|1009.4|1008.8|1009.4|1009|1009.2|1008.8|1450
1625835470000|2021-07-09 12:57:50|1009.6|1009|1009.8|1009.2|1010|1009.6|1009.6|1009|12423
1625835480000|2021-07-09 12:58:00|1009.6|1009|1009.6|1008.8|1009.6|1009|1009.4|1008.8|657
1625835500000|2021-07-09 12:58:20|1009.4|1008.6|1009|1008.2|1009.4|1008.6|1009|1008.2|692
1625835510000|2021-07-09 12:58:30|1008.8|1008|1008.8|1008|1008.8|1008.2|1008.8|1008|0
1625835520000|2021-07-09 12:58:40|1008.6|1007.8|1008.6|1007.8|1008.6|1007.8|1008.6|1007.8|0
1625835540000|2021-07-09 12:59:00|1008.4|1007.6|1008.2|1007.4|1008.4|1007.6|1008.2|1007.4|0
1625835560000|2021-07-09 12:59:20||1007.6||1007.6||1007.6||1007.6|0
1625835570000|2021-07-09 12:59:30||1007.8||1007.8||1007.8||1007.8|0
1625835580000|2021-07-09 12:59:40|1008|1007.6|1008.2|1007.8|1008.2|1007.8|1008|1007.6|1
1625835590000|2021-07-09 12:59:50|1008|1007.6|1007.8|1007|1008|1007.6|1007.8|1007|215
1625835600000|2021-07-09 13:00:00||1006.8||1006.8||1006.8||1006.8|0
1625835620000|2021-07-09 13:00:20|1008|1007|1007.6|1007.2|1008|1007.4|1007.6|1007|712
1625835630000|2021-07-09 13:00:30|1007.8||1007.8||1007.8||1007.8||0
1625835660000|2021-07-09 13:01:00||1007.4||1007.4||1007.4||1007.4|0
1625835670000|2021-07-09 13:01:10|1008|1007.6|1008.4|1007.8|1008.4|1007.8|1008|1007.6|0
1625835680000|2021-07-09 13:01:20|1008.6|1008|1009.2|1008.6|1009.2|1008.6|1008.6|1008|0
1625835690000|2021-07-09 13:01:30|1009.4|1008.8|1009.4|1008.6|1009.4|1008.8|1009.4|1008.6|0
1625835720000|2021-07-09 13:02:00|1009.6|1009|1009.6|1009|1009.6|1009|1009.6|1009|0
1625835730000|2021-07-09 13:02:10|1009.8|1009.2|1009.8|1009.2|1010|1009.2|1009.8|1009.2|0
1625835740000|2021-07-09 13:02:20|1009.6|1009|1009.6|1009|1009.6|1009.2|1009.4|1009|1039
1625835750000|2021-07-09 13:02:30|1009.8|1009.2|1009.8|1009|1009.8|1009.2|1009.8|1009|0
1625835760000|2021-07-09 13:02:40|1009.6|1008.6|1009.6|1009|1010|1009.6|1009.4|1008.6|4166
1625835780000|2021-07-09 13:03:00|1009.4|1008.8|1009.2|1008.4|1009.4|1008.8|1009|1008.2|935
1625835790000|2021-07-09 13:03:10|1009.4||1009.4||1009.4||1009.4||0
1625835830000|2021-07-09 13:03:50|1009.6|1008.6|1010|1009.4|1010|1009.4|1009.6|1008.6|1142
1625835860000|2021-07-09 13:04:20|1010.2|1009.6|1010.6|1010|1011|1010.2|1010.2|1009.6|11890
1625835870000|2021-07-09 13:04:30|1010.4|1009.8|1010|1009.4|1010.4|1009.8|1010|1009.4|139
1625835880000|2021-07-09 13:04:40|1010.2|1009.2|1010|1009.2|1010.2|1009.2|1010|1009.2|0
1625835890000|2021-07-09 13:04:50|1009.8|1009|1009.8|1009|1009.8|1009|1009.8|1009|0
1625835900000|2021-07-09 13:05:00|1010|1009.2|1010|1009.2|1010|1009.2|1010|1009.2|0
1625835960000|2021-07-09 13:06:00|1009.8|1009|1009.8|1009|1009.8|1009|1009.8|1009|0
1625835970000|2021-07-09 13:06:10|1009.6|1009.2|1009.6|1009.2|1009.6|1009.2|1009.6|1009.2|0
1625835980000|2021-07-09 13:06:20|1009.4|1009|1009.8|1009.2|1009.8|1009.2|1009.4|1008.8|81
1625836000000|2021-07-09 13:06:40|1010|1009.4|1010.4|1009.4|1010.4|1009.4|1010|1009.4|467
1625836010000|2021-07-09 13:06:50|1010.6|1009.6|1011.6|1010.6|1011.6|1010.6|1010.6|1009.6|691
1625836020000|2021-07-09 13:07:00|1011.8|1010.8|1012|1011.2|1012|1011.2|1011.8|1010.8|0
1625836060000|2021-07-09 13:07:40|1011.8|1011|1011.2|1010.8|1011.8|1011|1011.2|1010.8|2873
1625836070000|2021-07-09 13:07:50|1011.4|1010.6|1011.2|1010.6|1011.4|1010.6|1011.2|1010.4|1
1625836090000|2021-07-09 13:08:10|1011|1010.4|1010.6|1010|1011|1010.4|1010.2|1009.6|2800
1625836100000|2021-07-09 13:08:20|1010.8||1010.8||1010.8||1010.8||0
1625836120000|2021-07-09 13:08:40|1010.6|1009.8|1010.6|1009.8|1010.6|1009.8|1010.6|1009.8|0
1625836140000|2021-07-09 13:09:00|1010.8|1010|1010.8|1010|1010.8|1010|1010.8|1010|0
1625836150000|2021-07-09 13:09:10|1010.6|1009.8|1010.2|1009.4|1010.6|1009.8|1010.2|1009.4|1
1625836160000|2021-07-09 13:09:20|1010||1009.8||1010||1009.8||0
1625836170000|2021-07-09 13:09:30|1010||1009.8||1010||1009.8||0
1625836180000|2021-07-09 13:09:40|1010|1010|1010|1009.4|1010.2|1010|1010|1009.4|3000
1625836190000|2021-07-09 13:09:50|1010.2||1010.2||1010.2||1010.2||0
1625836200000|2021-07-09 13:10:00|1010.4|1009.6|1010.8|1010|1010.8|1010|1010.4|1009.6|0
1625836210000|2021-07-09 13:10:10|1009.8|1009.6|1010.6|1010|1010.8|1010|1009.8|1009.6|14300
1625836240000|2021-07-09 13:10:40|1010.8|1010.2|1010.8|1010.2|1010.8|1010.2|1010.8|1010.2|0
1625836280000|2021-07-09 13:11:20|1010.6|1010|1010|1009.4|1010.8|1010|1010|1009.4|443
1625836300000|2021-07-09 13:11:40|1009.8|1009.2|1009.8|1009.2|1009.8|1009.2|1009.6|1009|36
1625836320000|2021-07-09 13:12:00|1009.6||1009.6||1009.6||1009.6||0
1625836330000|2021-07-09 13:12:10|1009.4|1008.8|1009.2|1008.4|1009.4|1008.8|1009.2|1008.4|1
1625836350000|2021-07-09 13:12:30|1009|1008.2|1009|1008|1009.2|1009|1008.2|1007.6|5858
1625836380000|2021-07-09 13:13:00|1009.2||1009.2||1009.2||1009.2||0
1625836400000|2021-07-09 13:13:20|1009.4|1008.4|1010.2|1009.6|1010.2|1009.6|1009.4|1008.4|1860
1625836420000|2021-07-09 13:13:40|1010|1009.4|1010|1009.4|1010|1009.4|1009.8|1009.2|539
1625836450000|2021-07-09 13:14:10|1010.2|1009.6|1010.2|1009.6|1010.2|1009.6|1010.2|1009.6|40
1625836500000|2021-07-09 13:15:00|1010|1009.4|1010.2|1009.6|1010.6|1010|1009.8|1009.4|2851
1625836510000|2021-07-09 13:15:10|1010.4||1010.4||1010.4||1010.4||0
1625836520000|2021-07-09 13:15:20||1009.8||1009.8||1009.8||1009.8|0
1625836560000|2021-07-09 13:16:00|1010.6|1010|1010.8|1010|1010.8|1010|1010.6|1010|0
1625836600000|2021-07-09 13:16:40|1011|1010.2|1011|1010.4|1011|1010.4|1011|1010.2|1108
1625836640000|2021-07-09 13:17:20|1010.8|1010.2|1010.8|1010|1010.8|1010.4|1010.6|1010|1015
1625836650000|2021-07-09 13:17:30|1011|1010.2|1011|1010.2|1011|1010.2|1011|1010.2|0
1625836730000|2021-07-09 13:18:50|1010.8||1010.8||1010.8||1010.8||0
1625836740000|2021-07-09 13:19:00||1010.4||1010.4||1010.4||1010.4|0
1625836750000|2021-07-09 13:19:10|1010.6|1010.2|1010.6|1010|1010.6|1010.2|1010.4|1010|1386
1625836760000|2021-07-09 13:19:20||1010.2||1010.2||1010.2||1010.2|0
1625836800000|2021-07-09 13:20:00|1010.4|1010|1010.4|1010|1010.4|1010.2|1010.4|1010|1153
1625836810000|2021-07-09 13:20:10|1010.6||1010.6||1010.6||1010.6||0
1625836850000|2021-07-09 13:20:50|1010.8|1010.2|1011.2|1010.6|1011.2|1010.6|1010.8|1010.2|1191
1625836870000|2021-07-09 13:21:10|1011|1010.4|1010.8|1010.2|1011|1010.4|1010.8|1010.2|623
1625836880000|2021-07-09 13:21:20|1010.6|1010|1010.6|1010|1010.6|1010|1010.6|1010|0
1625836920000|2021-07-09 13:22:00|1010.8|1009.8|1010.2|1009.6|1010.8|1009.8|1010|1009.4|4588
1625836930000|2021-07-09 13:22:10|1010.4||1010.4||1010.4||1010.4||0
1625836940000|2021-07-09 13:22:20|1010.2|1009.4|1010.2|1009.4|1010.2|1009.4|1010.2|1009.4|0
1625836980000|2021-07-09 13:23:00||1009.6||1009.6||1009.6||1009.6|0
1625836990000|2021-07-09 13:23:10|1010|1009.4|1009.8|1009.2|1010|1009.6|1009.6|1009|1229
1625837000000|2021-07-09 13:23:20|1009.6|1009|1009.6|1009|1009.8|1009|1009.6|1009|374
1625837010000|2021-07-09 13:23:30|1009.8|1009.2|1009.8|1009|1009.8|1009.2|1009.8|1009|0
1625837030000|2021-07-09 13:23:50|1009.6|1008.8|1009.6|1008.8|1009.6|1008.8|1009.6|1008.8|0
1625837040000|2021-07-09 13:24:00|1009.4|1008.6|1008.8|1008.2|1009.4|1008.8|1008.8|1008.2|1649
1625837050000|2021-07-09 13:24:10|1008.6|1008|1008.6|1008.2|1008.6|1008.2|1008.6|1008|0
1625837060000|2021-07-09 13:24:20|1008.8|1008.4|1009.2|1008.4|1009.2|1008.4|1008.8|1008.4|0
1625837100000|2021-07-09 13:25:00|1009|1008.2|1007.8|1007.2|1009|1008.4|1007.8|1007.2|862
1625837110000|2021-07-09 13:25:10|1008|1007|1008|1007.4|1008|1007.4|1008|1007|1700
1625837120000|2021-07-09 13:25:20||1007.2||1007.2||1007.2||1007.2|0
1625837130000|2021-07-09 13:25:30|1007.2|1007.4|1007.6|1006.8|1008|1007.4|1007.2|1006.8|2000
1625837140000|2021-07-09 13:25:40|1007.4|1006.6|1007.6|1007|1007.6|1007|1007.4|1006.6|907
1625837170000|2021-07-09 13:26:10|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|1007.8|1007.2|0
1625837190000|2021-07-09 13:26:30|1008|1007.4|1008.4|1007.6|1008.4|1007.8|1008|1007.4|517
1625837240000|2021-07-09 13:27:20|1008.2||1008.2||1008.2||1008.2||0
1625837260000|2021-07-09 13:27:40|1008.4|1007.8|1009|1008.2|1009|1008.2|1008.4|1007.8|0
1625837270000|2021-07-09 13:27:50||1008.4||1008.4||1008.4||1008.4|0
1625837280000|2021-07-09 13:28:00|1008.8|1008.2|1008.6|1008|1008.8|1008.2|1008.4|1008|111
1625837340000|2021-07-09 13:29:00|1008.4|1007.8|1008.4|1007.4|1008.4|1008|1008|1007.4|836
1625837360000|2021-07-09 13:29:20|1008.6|1007.6|1008.4|1007.6|1008.6|1007.6|1008.4|1007.6|0
1625837410000|2021-07-09 13:30:10|1008.6|1007.8|1009.2|1008.4|1009.2|1008.4|1008.6|1007.8|940
1625837420000|2021-07-09 13:30:20|1009.4|1008.6|1010.2|1009.4|1010.2|1009.4|1009.4|1008.6|0
1625837430000|2021-07-09 13:30:30|1010|1009.2|1009|1008.4|1010|1009.2|1008.8|1008.4|1943
1625837440000|2021-07-09 13:30:40|1008.8||1008.8||1008.8||1008.8||0
1625837460000|2021-07-09 13:31:00|1008.6|1008.2|1007.4|1006.6|1008.6|1008.2|1007.4|1006.4|1376
1625837470000|2021-07-09 13:31:10|1007.6||1007.6||1007.6||1007.6||0
1625837500000|2021-07-09 13:31:40|1007.4||1007.4||1007.4||1007.4||0
1625837510000|2021-07-09 13:31:50|||||||||70
1625837520000|2021-07-09 13:32:00|1007.2|1006.4|1006.6|1005.6|1007.2|1006.4|1006.6|1005.6|1418
1625837530000|2021-07-09 13:32:10|1006.4|1005.4|1005.4|1004.4|1006.4|1005.4|1005.2|1004.4|1903
1625837550000|2021-07-09 13:32:30||1004.2||1004.2||1004.2||1004.2|0
1625837560000|2021-07-09 13:32:40||1004.4||1004.4||1004.4||1004.4|0
1625837570000|2021-07-09 13:32:50|1005.6|1004.6|1006.2|1005|1006.2|1005|1005.4|1004.6|1277
1625837600000|2021-07-09 13:33:20||1005.2||1005.2||1005.2||1005.2|0
1625837640000|2021-07-09 13:34:00|1006|1005|1005.4|1004.6|1006|1005|1005|1004.4|2270
1625837650000|2021-07-09 13:34:10|1005.6||1005.6||1005.6||1005.6||0
1625837660000|2021-07-09 13:34:20|1005.4||1005.4||1005.4||1005.4||0
1625837670000|2021-07-09 13:34:30|1005.2|1004.4|1004.6|1003.8|1005.2|1004.4|1004.6|1003.6|2123
1625837680000|2021-07-09 13:34:40|1004.4|1004|1005.4|1004.8|1005.4|1004.8|1004.4|1004|2117
1625837690000|2021-07-09 13:34:50|1005.6|1005|1006|1005.2|1006|1005.2|1005.6|1005|0
1625837700000|2021-07-09 13:35:00|1005.8|1005.4|1006.4|1005.4|1006.4|1005.4|1005.8|1005.4|0
1625837710000|2021-07-09 13:35:10|1006.6|1005.6|1007|1005.8|1007|1005.8|1006.6|1005.6|0
1625837720000|2021-07-09 13:35:20|1007.2|1006|1007.4|1006.2|1007.4|1006.2|1007.2|1006|0
1625837760000|2021-07-09 13:36:00|1007.6|1006.4|1007.6|1006.6|1007.8|1006.6|1007.6|1006.4|344
1625837790000|2021-07-09 13:36:30|1007.8||1007.8||1007.8||1007.8||0
1625837800000|2021-07-09 13:36:40|1007.6||1007.6||1007.6||1007.6||0
1625837810000|2021-07-09 13:36:50|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|1007.4|1006.4|0
1625837820000|2021-07-09 13:37:00|1007.2|1006.2|1006.2|1005.8|1007.2|1006.2|1006.2|1005.2|199
1625837830000|2021-07-09 13:37:10|1005.8|1005.4|1005.8|1005.2|1005.8|1005.4|1005.8|1005.2|620
1625837840000|2021-07-09 13:37:20|1006|1005.4|1006.6|1005.4|1006.6|1005.4|1006|1005.4|340
1625837900000|2021-07-09 13:38:20|1006.8|1005.8|1007|1006.4|1007.2|1006.4|1006.4|1005.8|2075
1625837910000|2021-07-09 13:38:30|1007.2|1006.2|1006.8|1006.2|1007.2|1006.2|1006.8|1006.2|386
1625837920000|2021-07-09 13:38:40|1006.6|1006.4|1006.6|1006|1006.6|1006.4|1006.6|1005.8|177
1625837950000|2021-07-09 13:39:10|1006.8|1006.2|1007|1006|1007.2|1006.2|1006.8|1006|1000
1625837960000|2021-07-09 13:39:20||1006.2||1006.2||1006.2||1006.2|90
1625837980000|2021-07-09 13:39:40|1007.2|1006|1006.4|1005.8|1007.2|1006.2|1006.4|1005.8|1520
1625837990000|2021-07-09 13:39:50|1006.2|1005.2|1005.4|1004.6|1006.2|1005.2|1005|1004.6|4270
1625838000000|2021-07-09 13:40:00|1005.6||1005.6||1005.6||1005.6||0
1625838010000|2021-07-09 13:40:10||1004.8||1004.8||1004.8||1004.8|0
1625838030000|2021-07-09 13:40:30|1005.8||1006||1006||1005.8||0
1625838070000|2021-07-09 13:41:10|1006.2|1005|1006.4|1005.2|1006.4|1005.2|1006.2|1005|0
1625838090000|2021-07-09 13:41:30|1006.2||1006.2||1006.2||1006.2||0
1625838110000|2021-07-09 13:41:50|1006.4|1005.4|1006.6|1005.6|1006.6|1005.6|1006.4|1005.4|0
1625838120000|2021-07-09 13:42:00|1006.8|1005.8|1007.2|1006.6|1007.4|1006.8|1006.8|1005.8|3623
1625838130000|2021-07-09 13:42:10|1007.4||1007.6||1007.6||1007.4||0
1625838140000|2021-07-09 13:42:20|1007.8|1006.8|1008.2|1007|1008.2|1007|1007.8|1006.8|0
1625838150000|2021-07-09 13:42:30|1008.4|1007.2|1008.4|1007.4|1008.4|1007.4|1008.4|1007.2|0
1625838170000|2021-07-09 13:42:50|1008.6|1007.6|1008.8|1007.6|1008.8|1007.6|1008.6|1007.6|0
1625838180000|2021-07-09 13:43:00|1009|1007.8|1009.4|1008.4|1009.4|1008.4|1009|1007.8|0
1625838210000|2021-07-09 13:43:30|1009.6|1008.6|1010.4|1009.4|1010.6|1009.4|1009.6|1008.6|770
1625838230000|2021-07-09 13:43:50|1010.2|1009.2|1009.2|1008.2|1010.2|1009.2|1009.2|1008.2|2828
1625838250000|2021-07-09 13:44:10|1009|1008|1009|1007.8|1009|1008|1009|1007.8|0
1625838260000|2021-07-09 13:44:20|1008.6|1007.6|1008.4|1007.4|1008.6|1007.6|1008.4|1007.4|0
1625838270000|2021-07-09 13:44:30||1007.8||1007.8||1007.8||1007.8|0
1625838280000|2021-07-09 13:44:40|1008.2|1007.4|1008|1007|1008.2|1007.4|1008|1007|113
1625838290000|2021-07-09 13:44:50|1007.6|1006.8|1007.6|1006.6|1007.6|1006.8|1007.6|1006.6|0
1625838300000|2021-07-09 13:45:00||1006.8||1006.8||1006.8||1006.8|0
1625838310000|2021-07-09 13:45:10|1008|1007|1008.4|1007.4|1008.4|1007.4|1008|1007|934
1625838330000|2021-07-09 13:45:30|1008.2|1007.2|1007.2|1006|1008.2|1007.2|1006.6|1006|2214
1625838340000|2021-07-09 13:45:40|1007|1006.2|1007|1005.8|1007|1006.2|1007|1005.8|0
1625838350000|2021-07-09 13:45:50||1005.6||1005.6||1005.6||1005.6|0
1625838360000|2021-07-09 13:46:00||1005.8||1006||1006||1005.8|0
1625838390000|2021-07-09 13:46:30|1006.8|1005.8|1006.2|1005|1006.8|1005.8|1006.2|1005|0
1625838400000|2021-07-09 13:46:40|1006|1005.2|1007|1006|1007|1006|1006|1005.2|2041
1625838410000|2021-07-09 13:46:50|1007.2|1005.8|1006|1005.6|1007.2|1005.8|1006|1005.6|1074
1625838420000|2021-07-09 13:47:00|1006.2|1005.8|1006.8|1006.2|1007.2|1006.2|1006.2|1005.6|11216
1625838430000|2021-07-09 13:47:10|1007||1007.2||1007.2||1007||0
1625838440000|2021-07-09 13:47:20|1007|1006|1006.4|1005.4|1007|1006|1006.4|1005.4|1079
1625838460000|2021-07-09 13:47:40|1006.2|1005.2|1005.6|1004.6|1006.2|1005.2|1005.6|1004.6|771
1625838470000|2021-07-09 13:47:50|1005.8|1004.8|1006|1004.8|1006|1004.8|1005.8|1004.8|0
1625838480000|2021-07-09 13:48:00|1006.2|1005|1006.4|1005.2|1006.4|1005.2|1006|1005|0
1625838490000|2021-07-09 13:48:10|1006.2||1006.2||1006.2||1006.2||0
1625838500000|2021-07-09 13:48:20|||||||||50
1625838510000|2021-07-09 13:48:30|1006|1005|1005.6|1005|1006|1005|1005.2|1004.8|2595
1625838550000|2021-07-09 13:49:10|1005.4|1004.6|1005|1003.8|1005.4|1004.6|1005|1003.8|587
1625838560000|2021-07-09 13:49:20||1004||1004.2||1004.2||1004|0
1625838570000|2021-07-09 13:49:30|1005.2|1004.4|1005.4|1004.8|1005.4|1004.8|1005.2|1004.4|657
1625838590000|2021-07-09 13:49:50|1005.6|1005|1006|1005|1006|1005.2|1005.6|1005|300
1625838600000|2021-07-09 13:50:00|1006.2|1005.2|1007.2|1006.2|1007.2|1006.4|1006.2|1005.2|560
1625838610000|2021-07-09 13:50:10|1007.4|1006.4|1007.6|1006.4|1007.6|1006.4|1007.4|1006.4|0
1625838630000|2021-07-09 13:50:30|1007.8|1006.6|1008.2|1007|1008.2|1007|1007.8|1006.6|0
1625838650000|2021-07-09 13:50:50|1008|1008|1007.8|1006.8|1008.2|1008|1007.4|1006.6|3404
1625838660000|2021-07-09 13:51:00||1007||1006.8||1007||1006.8|0
1625838670000|2021-07-09 13:51:10|1008|1007|1009|1007.8|1009|1007.8|1008|1007|219
1625838680000|2021-07-09 13:51:20||1008||1008||1008||1008|50
1625838690000|2021-07-09 13:51:30|1008.8|1007.8|1008.4|1007.6|1008.8|1007.8|1008.4|1007.6|1112
1625838700000|2021-07-09 13:51:40|1008.6||1008.6||1008.6||1008.6||0
1625838710000|2021-07-09 13:51:50|1008.8|1007.8|1009|1007.8|1009|1007.8|1008.8|1007.8|0
1625838720000|2021-07-09 13:52:00|1009.2|1008|1009.6|1008.4|1009.6|1008.4|1009.2|1008|1085
1625838740000|2021-07-09 13:52:20|1009.8|1008.6|1010|1008.6|1010|1008.6|1009.8|1008.6|0
1625838750000|2021-07-09 13:52:30|1009.8|1008.4|1008.8|1007.8|1009.8|1008.4|1008.8|1007.8|1144
1625838760000|2021-07-09 13:52:40||1007.6||1007.6||1007.6||1007.6|0
1625838770000|2021-07-09 13:52:50|1009|1007.8|1009.2|1007.8|1009.2|1007.8|1009|1007.8|0
1625838790000|2021-07-09 13:53:10|1009.4|1008|1009.4|1008.2|1009.4|1008.2|1009.4|1008|0
1625838800000|2021-07-09 13:53:20|1009.6|1008.4|1009.8|1008.8|1009.8|1008.8|1009.6|1008.4|0
1625838820000|2021-07-09 13:53:40|1010|1009|1010.4|1009|1010.4|1009|1010|1009|90
1625838830000|2021-07-09 13:53:50|1010||1010||1010||1010||0
1625838840000|2021-07-09 13:54:00|1009.4|1009.2|1009.4|1008.8|1010.2|1009.2|1009.4|1008.4|1086
1625838850000|2021-07-09 13:54:10|1009.6||1009.8||1009.8||1009.6||0
1625838910000|2021-07-09 13:55:10|1010|1009|1010.2|1009|1010.2|1009|1010|1009|0
1625838920000|2021-07-09 13:55:20|1010.4|1009.2|1010.4|1009.2|1010.4|1009.2|1010.4|1009.2|0
1625838940000|2021-07-09 13:55:40|1010.6|1009.4|1010.6|1009.4|1010.6|1009.4|1010.6|1009.4|0
1625838950000|2021-07-09 13:55:50|||||||||1000
1625838970000|2021-07-09 13:56:10|1010.8||1010.8||1010.8||1010.8||0
1625839100000|2021-07-09 13:58:20|1010.6||1010.6||1010.6||1010.6||0
1625839150000|2021-07-09 13:59:10|1010.8|1009.6|1011|1010.2|1011|1010.2|1010.8|1009.6|320
1625839190000|2021-07-09 13:59:50|||||||||496
1625839210000|2021-07-09 14:00:10|||||||||300
1625839220000|2021-07-09 14:00:20|1011.6|1010.4|1012|1010.6|1012|1010.6|1011.6|1010.4|2004
1625839240000|2021-07-09 14:00:40|1011.8|1010.8|1011.8|1010.8|1011.8|1011|1011.8|1010.8|1913
1625839250000|2021-07-09 14:00:50|1011.6|1010.6|1010.8|1009.6|1011.6|1010.8|1010.6|1009.6|2871
1625839260000|2021-07-09 14:01:00|1011|1009.8|1010.8|1009.6|1011.2|1009.8|1010.8|1009.6|0
1625839270000|2021-07-09 14:01:10||1009.8||1009.8||1009.8||1009.8|0
1625839280000|2021-07-09 14:01:20|1011|1010|1011.2|1010|1011.2|1010|1011|1010|0
1625839290000|2021-07-09 14:01:30|1011.4|1010.2|1011.4|1010.2|1011.4|1010.2|1011.4|1010.2|0
1625839330000|2021-07-09 14:02:10|1011.6||1011.6||1011.6||1011.6||0
1625839380000|2021-07-09 14:03:00|1011.4|1010|1009.6|1008.8|1011.4|1010.2|1009.4|1008.6|3033
1625839390000|2021-07-09 14:03:10|1009.8||1010||1010||1009.8||0
1625839400000|2021-07-09 14:03:20|1010.2|1009|1010.4|1009.2|1010.6|1009.2|1010|1009|0
1625839420000|2021-07-09 14:03:40|1010.6||1010.6||1010.6||1010.6||0
1625839440000|2021-07-09 14:04:00|1010.8|1009.4|1010.8|1009.6|1010.8|1009.6|1010.8|1009.4|0
1625839500000|2021-07-09 14:05:00|1010.6|1009.4|1010.2|1009.2|1010.6|1009.4|1010.2|1009.2|1362
1625839510000|2021-07-09 14:05:10|1010.4||1010||1010.4||1010||150
1625839530000|2021-07-09 14:05:30|1010.2|1009.4|1010.8|1009.6|1010.8|1009.6|1010.2|1009.4|500
1625839550000|2021-07-09 14:05:50|1011|1009.8|1011.2|1010|1011.2|1010|1011|1009.8|0
1625839570000|2021-07-09 14:06:10|1011||1011||1011||1011||0
1625839590000|2021-07-09 14:06:30|1011.2|1010.2|1010.8|1010|1011.4|1010.2|1010.8|1010|1380
1625839600000|2021-07-09 14:06:40|1010.6||1010.6||1010.6||1010.6||0
1625839610000|2021-07-09 14:06:50|1010.4||1010.4||1010.4||1010.4||0
1625839620000|2021-07-09 14:07:00|1010.6||1010.6||1010.6||1010.6||0
1625839630000|2021-07-09 14:07:10|1010.8|1010.2|1011|1010|1011|1010.2|1010.8|1010|768
1625839660000|2021-07-09 14:07:40|1011.2||1011.2||1011.2||1011.2||230
1625839680000|2021-07-09 14:08:00|1011||1011||1011||1011||0
1625839690000|2021-07-09 14:08:10|1010.8|1010.6|1010.8|1010|1010.8|1010.6|1010.8|1010|2
1625839710000|2021-07-09 14:08:30|1010.6|1009.8|1010.2|1009.8|1010.6|1009.8|1010.2|1009.6|513
1625839730000|2021-07-09 14:08:50|1010|1009.6|1009.8|1009|1010|1009.6|1009.6|1008.8|815
1625839740000|2021-07-09 14:09:00|1010|1009.2|1010.4|1009.4|1010.4|1009.4|1010|1009.2|114
1625839760000|2021-07-09 14:09:20|1010.2|1009.2|1010.2|1009.2|1010.2|1009.2|1010.2|1009.2|0
1625839770000|2021-07-09 14:09:30||1009||1009||1009||1009|0
1625839780000|2021-07-09 14:09:40||1009.2||1009.2||1009.2||1009.2|0
1625839800000|2021-07-09 14:10:00|1010|1009|1009.6|1009|1010|1009.2|1009.4|1008.6|2070
1625839850000|2021-07-09 14:10:50|1009.4|1008.8|1009.4|1008.6|1009.4|1008.8|1009|1008.6|601
1625839860000|2021-07-09 14:11:00|1009.6|1008.8|1009.8|1009|1009.8|1009|1009.4|1008.8|500
1625839870000|2021-07-09 14:11:10|1010||1010||1010||1010||0
1625839890000|2021-07-09 14:11:30|1009.8||1009.8||1009.8||1009.8||0
1625839960000|2021-07-09 14:12:40|1010||1010||1010||1010||0
1625839970000|2021-07-09 14:12:50|1010.2|1009.2|1009.4|1009|1010.2|1009.2|1009.4|1009|2871
1625839980000|2021-07-09 14:13:00|1009.6||1009.6||1009.6||1009.6||0
1625840010000|2021-07-09 14:13:30|1009.8||1009.8||1009.8||1009.8||0
1625840030000|2021-07-09 14:13:50|1009.6|1008.8|1009.6|1008.6|1009.6|1008.8|1009|1008.2|225
1625840040000|2021-07-09 14:14:00||1008.8||1008.8||1008.8||1008.8|0
1625840070000|2021-07-09 14:14:30|1009.8|1009|1010|1009.4|1010.2|1009.4|1009.8|1009|542
1625840080000|2021-07-09 14:14:40|1010.2|1009.6|1011.2|1010|1011.2|1010|1010.2|1009.6|93
1625840090000|2021-07-09 14:14:50|1011||1011||1011||1011||0
1625840100000|2021-07-09 14:15:00|1011.2||1011.2||1011.2||1011.2||0
1625840130000|2021-07-09 14:15:30|1011.4|1010.2|1011.6|1010.4|1011.6|1010.4|1011.4|1010.2|0
1625840160000|2021-07-09 14:16:00|1011.4|1010.2|1010|1009.6|1011.4|1010.2|1010|1009.6|3317
1625840180000|2021-07-09 14:16:20|1010.2|1009.8|1010.6|1009.8|1010.6|1009.8|1010.2|1009.8|3636
1625840200000|2021-07-09 14:16:40|1010.8||1010.8||1010.8||1010.8||0
1625840210000|2021-07-09 14:16:50|1011|1010|1011.2|1010.2|1011.2|1010.2|1011|1010|0
1625840220000|2021-07-09 14:17:00|1011||1011||1011||1011||0
1625840260000|2021-07-09 14:17:40|1011.2||1011.2||1011.2||1011.2||0
1625840270000|2021-07-09 14:17:50|1011.4|1010.4|1011.8|1011.2|1011.8|1011.2|1011.2|1010.4|3054
1625840280000|2021-07-09 14:18:00|1011.6|1011|1011.6|1011|1011.6|1011|1011.6|1011|500
1625840330000|2021-07-09 14:18:50|1011.4|1010.8|1011.2|1010.4|1011.4|1010.8|1011.2|1010.4|1002
1625840340000|2021-07-09 14:19:00|1011|1010.6|1011|1010.2|1011.2|1010.6|1011|1010.2|0
1625840360000|2021-07-09 14:19:20|1011.2|1010.4|1011.6|1011|1011.6|1011|1011.2|1010.4|1800
1625840370000|2021-07-09 14:19:30|1011.4|1010.8|1011.2|1010.4|1011.4|1010.8|1011|1010.4|270
1625840390000|2021-07-09 14:19:50||1010.6||1010.4||1010.6||1010.4|0
1625840410000|2021-07-09 14:20:10|1011||1011||1011||1011||0
1625840420000|2021-07-09 14:20:20|||||||||2
1625840430000|2021-07-09 14:20:30||1010.6||1010.6||1010.6||1010.6|63
1625840450000|2021-07-09 14:20:50||1010.4||1010.4||1010.6||1010.4|350
1625840460000|2021-07-09 14:21:00||1010.2||1010.2||1010.2||1010.2|0
1625840470000|2021-07-09 14:21:10|1010.8|1010.4|1010.8|1010|1010.8|1010.4|1010.8|1010|500
1625840480000|2021-07-09 14:21:20|1010.6|1009.8|1010.6|1009.8|1010.6|1009.8|1010.6|1009.8|0
1625840490000|2021-07-09 14:21:30|1010.4|1009.6|1010|1009.4|1010.4|1009.8|1010|1009.4|321
1625840500000|2021-07-09 14:21:40|||||||||100
1625840510000|2021-07-09 14:21:50||1009.6||1009.6||1009.6||1009.6|0
1625840520000|2021-07-09 14:22:00|1009.8|1009.4|1009.6|1009|1009.8|1009.6|1009.6|1009|103
1625840530000|2021-07-09 14:22:10||1008.8||1008.8||1008.8||1008.8|0
1625840570000|2021-07-09 14:22:50|1009.8|1009|1009.6|1008.8|1009.8|1009.2|1009.6|1008.8|527
1625840580000|2021-07-09 14:23:00||1009||1009||1009||1009|0
1625840600000|2021-07-09 14:23:20|1009.8|1009.2|1010|1009.4|1010|1009.6|1009.8|1009.2|83
1625840670000|2021-07-09 14:24:30|1009.8|1009.2|1009.6|1009|1009.8|1009.2|1009.6|1008.8|1619
1625840680000|2021-07-09 14:24:40|1009.8|1009.2|1010|1009.2|1010|1009.4|1009.8|1009.2|1742
1625840690000|2021-07-09 14:24:50|1009.8||1009.8||1009.8||1009.8||0
1625840710000|2021-07-09 14:25:10|1010||1010||1010||1010||0
1625840720000|2021-07-09 14:25:20||1009.4||1009.4||1009.4||1009.4|1100
1625840730000|2021-07-09 14:25:30|1009.8|1009.2|1009|1008.2|1009.8|1009.2|1008.8|1008.2|942
1625840760000|2021-07-09 14:26:00|1008.8|1008|1008.8|1008|1008.8|1008|1008.8|1008|0
1625840770000|2021-07-09 14:26:10||1007.8||1007.8||1007.8||1007.8|0
1625840780000|2021-07-09 14:26:20||1008||1008||1008||1008|0
1625840810000|2021-07-09 14:26:50||1008.2||1008.2||1008.2||1008.2|0
1625840820000|2021-07-09 14:27:00|1008.6|1008|1008.6|1008|1008.6|1008|1008.6|1008|484
1625840830000|2021-07-09 14:27:10|1008.4||1008.6||1008.6||1008.4||0
1625840870000|2021-07-09 14:27:50|1008.4|1007.8|1007.6|1006.8|1008.4|1007.8|1007.6|1006.8|474
1625840880000|2021-07-09 14:28:00||1006.6||1006.8||1006.8||1006.6|0
1625840890000|2021-07-09 14:28:10||1007||1007||1007||1007|0
1625840950000|2021-07-09 14:29:10|1007.8|1007.2|1008|1007.2|1008|1007.2|1007.8|1007.2|0
1625840960000|2021-07-09 14:29:20|1008.2|1007.4|1008.6|1008|1008.6|1008|1008.2|1007.4|0
1625840970000|2021-07-09 14:29:30|1008.8|1008.2|1009|1008.2|1009|1008.2|1008.8|1008.2|0
1625840990000|2021-07-09 14:29:50|1009.2|1008.4|1009.4|1008.6|1009.4|1008.6|1009.2|1008.4|793
1625841000000|2021-07-09 14:30:00|1009.2|1008.4|1009.2|1008.4|1009.2|1008.4|1009|1008.4|83
1625841010000|2021-07-09 14:30:10|1009.4|1008.6|1009.6|1008.8|1009.6|1008.8|1009.4|1008.6|324
1625841090000|2021-07-09 14:31:30|1009.4||1009.4||1009.4||1009.4||0
1625841100000|2021-07-09 14:31:40|1009.6||1009.6||1009.6||1009.6||0
1625841120000|2021-07-09 14:32:00|1009.4||1009.6||1009.6||1009.4||0
1625841130000|2021-07-09 14:32:10|1009.8|1009|1009.4|1008.8|1009.8|1009|1009.4|1008.6|5000
1625841140000|2021-07-09 14:32:20||1008.6||1008.6||1008.6||1008.6|0
1625841150000|2021-07-09 14:32:30|1009.2|1008.4|1009.2|1008.6|1009.2|1008.6|1008.8|1008.4|300
1625841160000|2021-07-09 14:32:40||1008.4||1008.4||1008.4||1008.4|0
1625841210000|2021-07-09 14:33:30|1009|1008.2|1008.8|1008|1009|1008.2|1008.4|1008|1086
1625841230000|2021-07-09 14:33:50|1009|1008.2|1009|1008.2|1009|1008.2|1009|1008.2|0
1625841250000|2021-07-09 14:34:10|1009.2|1008.4|1009.2|1008.4|1009.2|1008.4|1009.2|1008.4|0
1625841310000|2021-07-09 14:35:10|1009||1009||1009||1009||0
1625841320000|2021-07-09 14:35:20|1008.8|1007.6|1009.4|1009|1009.4|1009|1008.2|1007.4|13056
1625841330000|2021-07-09 14:35:30|1009.6|1008.8|1009.6|1009|1009.6|1009|1009.6|1008.8|0
1625841350000|2021-07-09 14:35:50|1009.4|1008.8|1009|1008.4|1009.4|1008.8|1009|1008.4|1022
1625841480000|2021-07-09 14:38:00|1009.2|1008.6|1008.8|1008.4|1009.2|1008.8|1008.6|1008.4|1388
1625841500000|2021-07-09 14:38:20|1008.2|1008|1008.8|1008.4|1008.8|1008.4|1008.2|1008|9200
1625841510000|2021-07-09 14:38:30|1009|1008.6|1008.8|1008.4|1009.4|1009|1008.4|1008.2|10889
1625841520000|2021-07-09 14:38:40|1009||1009||1009||1009||0
1625841530000|2021-07-09 14:38:50|1008.8||1008.8||1008.8||1008.8||0
1625841560000|2021-07-09 14:39:20|1008.6|1008.2|1008.4|1007.8|1008.6|1008.2|1008|1007.4|1568
1625841570000|2021-07-09 14:39:30|1008.6||1008.6||1008.6||1008.6||0
1625841600000|2021-07-09 14:40:00|1008.8|1008|1008.8|1008.2|1008.8|1008.2|1008.8|1008|580
1625841610000|2021-07-09 14:40:10|1009|1008.4|1009.4|1008.8|1009.4|1008.8|1009|1008.4|274
1625841620000|2021-07-09 14:40:20|1009.6||1009.6||1009.6||1009.6||0
1625841630000|2021-07-09 14:40:30|1009.8||1009.8||1009.8||1009.8||0
1625841660000|2021-07-09 14:41:00|1009.4||1009.4||1009.4||1009.4||0
1625841680000|2021-07-09 14:41:20|1009.6|1009|1009.8|1009.2|1009.8|1009.2|1009.6|1009|22
1625841700000|2021-07-09 14:41:40|1010|1009.4|1010|1009.4|1010|1009.4|1010|1009.4|574
1625841720000|2021-07-09 14:42:00|1010.2|1009.6|1010.6|1010|1010.6|1010|1010.2|1009.6|2648
1625841730000|2021-07-09 14:42:10|1010.4|1009.8|1010.2|1009.6|1010.4|1010|1010|1009.6|2069
1625841740000|2021-07-09 14:42:20|1010.4||1010.4||1010.4||1010.4||0
1625841760000|2021-07-09 14:42:40||1009.8||1009.8||1009.8||1009.8|0
1625841770000|2021-07-09 14:42:50|1010.2|1009.6|1009.8|1009.2|1010.2|1009.6|1009.6|1009.2|784
1625841780000|2021-07-09 14:43:00|1010||1009.6||1010||1009.6||0
1625841790000|2021-07-09 14:43:10|1009.8||1009.8||1009.8||1009.6||11
1625841830000|2021-07-09 14:43:50|1010||1010||1010||1010||0
1625841840000|2021-07-09 14:44:00|1010.2|1009.4|1010.6|1010|1010.8|1010.2|1010|1009.4|1429
1625841870000|2021-07-09 14:44:30||1010.2||1010||1010.2||1010|0
1625841900000|2021-07-09 14:45:00|1010.4|1009.8|1010.2|1009.6|1010.4|1009.8|1010.2|1009.6|572
1625841910000|2021-07-09 14:45:10|1010|1009.4|1009.8|1009.2|1010|1009.4|1009.8|1009.2|330
1625841930000|2021-07-09 14:45:30|1010|1009.4|1010.4|1009.8|1010.4|1009.8|1010|1009.4|23
1625841960000|2021-07-09 14:46:00|1010.2|1009.6|1010.2|1009.4|1010.2|1009.8|1009.8|1009.2|556
1625841970000|2021-07-09 14:46:10|1009|1008.8|1010.2|1009.6|1010.2|1009.6|1009|1008.8|10842
1625841980000|2021-07-09 14:46:20|1009.8|1009.8|1010|1009.6|1010.2|1009.8|1009.8|1009.6|501
1625842020000|2021-07-09 14:47:00|1009.8|1009.4|1009.4|1008.8|1009.8|1009.6|1009.4|1008.8|1475
1625842030000|2021-07-09 14:47:10|1009.2|1008.6|1009.2|1008.8|1009.2|1008.8|1009.2|1008.6|0
1625842040000|2021-07-09 14:47:20|1009.4||1009.4||1009.4||1009.4||0
1625842050000|2021-07-09 14:47:30|1009.2||1009.2||1009.2||1009.2||233
1625842060000|2021-07-09 14:47:40|1009.4||1009.4||1009.4||1009.4||0
1625842080000|2021-07-09 14:48:00|1009.2|1008.4|1008.8|1008.2|1009.2|1008.8|1008.8|1008.2|2358
1625842090000|2021-07-09 14:48:10|1009|1008.4|1009|1008.4|1009|1008.4|1009|1008.4|0
1625842100000|2021-07-09 14:48:20|1008.8|1008.2|1008.8|1008.4|1008.8|1008.4|1008.8|1008.2|9
1625842130000|2021-07-09 14:48:50|1009|1008.2|1008.2|1007.4|1009|1008.2|1008.2|1007.4|1124
1625842140000|2021-07-09 14:49:00||1007.6||1007.6||1007.6||1007.6|0
1625842210000|2021-07-09 14:50:10|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|1008.4|1007.8|824
1625842220000|2021-07-09 14:50:20|1008.6|1008|1008.6|1008|1008.8|1008|1008.6|1008|0
1625842230000|2021-07-09 14:50:30|1008.8|1008.2|1009|1008.4|1009|1008.4|1008.8|1008.2|93
1625842260000|2021-07-09 14:51:00|1008.8||1008.8||1008.8||1008.8||0
1625842290000|2021-07-09 14:51:30|1008.6|1008.2|1008.2|1007.8|1008.6|1008.2|1008.2|1007.6|1048
1625842300000|2021-07-09 14:51:40|1008.4|1007.6|1008.4|1008|1008.4|1008|1008.4|1007.6|0
1625842310000|2021-07-09 14:51:50|1008.2|1007.8|1008|1007.6|1008.2|1007.8|1007.8|1007.6|700
1625842320000|2021-07-09 14:52:00|1007.8|1007.4|1007.4|1006.6|1007.8|1007.4|1007.4|1006.6|139
1625842330000|2021-07-09 14:52:10||1006.8||1006.8||1006.8||1006.8|0
1625842340000|2021-07-09 14:52:20|1007.6|1007|1007.8|1007.4|1007.8|1007.4|1007.6|1007|563
1625842350000|2021-07-09 14:52:30||1007.2||1007.2||1007.2||1007.2|0
1625842360000|2021-07-09 14:52:40|1007.6||1007.6||1007.6||1007.6||0
1625842370000|2021-07-09 14:52:50|1007.8|1007.4|1008.2|1007.6|1008.2|1007.6|1007.8|1007.4|846
1625842380000|2021-07-09 14:53:00|1008|1007.8|1007.8|1007.2|1008|1007.8|1007.8|1007.2|470
1625842400000|2021-07-09 14:53:20|1007.6|1007.4|1007.6|1007.4|1007.6|1007.4|1007.6|1007.4|0
1625842420000|2021-07-09 14:53:40|1007.4|1007.2|1007.6|1007|1007.6|1007.2|1007.4|1007|286
1625842430000|2021-07-09 14:53:50|1007.8|1007.2|1008|1007.4|1008|1007.4|1007.8|1007.2|482
1625842450000|2021-07-09 14:54:10|1008.2|1007.6|1008.2|1007.6|1008.2|1007.6|1008.2|1007.6|0
1625842460000|2021-07-09 14:54:20|1008|1007.4|1007.6|1007|1008|1007.4|1007.4|1006.8|0
1625842470000|2021-07-09 14:54:30|1007.4|1006.8|1007.4|1006.8|1007.4|1006.8|1007.4|1006.8|0
1625842490000|2021-07-09 14:54:50|1007.6|1007|1007.6|1007|1007.6|1007|1007.6|1007|0
1625842530000|2021-07-09 14:55:30|1007.4|1006.8|1007.4|1006.8|1007.4|1006.8|1007.4|1006.8|0
1625842540000|2021-07-09 14:55:40||1006.6||1006.6||1006.6||1006.6|0
1625842560000|2021-07-09 14:56:00|1007.2|1006.4|1007|1006.4|1007.2|1006.4|1007|1006.4|123
1625842570000|2021-07-09 14:56:10||1006.2||1006.2||1006.2||1006.2|0
1625842580000|2021-07-09 14:56:20|1006.8|1006|1006.6|1006|1006.8|1006.2|1006.2|1005.8|653
1625842600000|2021-07-09 14:56:40|||||||||40
1625842610000|2021-07-09 14:56:50|1006.4||1006.4||1006.4||1006.4||0
1625842640000|2021-07-09 14:57:20|1006.6|1006.2|1006.8|1006.2|1006.8|1006.2|1006.6|1006.2|656
1625842690000|2021-07-09 14:58:10|1006.6||1006.6||1006.6||1006.6||0
1625842710000|2021-07-09 14:58:30|1006.4||1006.6||1006.6||1006.4||0
1625842720000|2021-07-09 14:58:40|1006.8|1006.4|1007.8|1007.2|1007.8|1007.2|1006.8|1006.4|2779
1625842730000|2021-07-09 14:58:50|1007.6|1007|1007.4|1006.8|1007.6|1007|1007.4|1006.8|0
1625842770000|2021-07-09 14:59:30|1007.2|1006.6|1007|1006.4|1007.2|1006.8|1006.8|1006.4|1521
1625842790000|2021-07-09 14:59:50|1006.8|1006.6|1006.8|1006.2|1006.8|1006.6|1006.6|1006.2|1
1625842800000|2021-07-09 15:00:00|1006.6|1006|1006.8|1006.4|1006.8|1006.4|1006.6|1006|150
1625842810000|2021-07-09 15:00:10||1006.2||1006.4||1006.4||1006.2|0
1625842820000|2021-07-09 15:00:20|1007|1006.6|1007|1006.6|1007|1006.6|1007|1006.6|702
1625842850000|2021-07-09 15:00:50|1006.8|1006.4|1006.6|1006.4|1006.8|1006.4|1006.6|1006.4|318
1625842860000|2021-07-09 15:01:00|||||||||6
1625842870000|2021-07-09 15:01:10|1006.4|1006.2|1006.4|1005.8|1006.4|1006.2|1006.4|1005.8|11
1625842950000|2021-07-09 15:02:30|1006.6|1006|1006.8|1006.2|1006.8|1006.2|1006.6|1006|1749
1625842990000|2021-07-09 15:03:10|1007|1006.4|1007.2|1006.8|1007.2|1006.8|1007|1006.4|795
1625843010000|2021-07-09 15:03:30|1007|1006.6|1007|1006.6|1007|1006.6|1006.8|1006.4|984
1625843050000|2021-07-09 15:04:10|1006.8||1007||1007||1006.8||49
1625843060000|2021-07-09 15:04:20|1006.8|1006.4|1007|1006.8|1007|1006.8|1006.8|1006.4|951
1625843070000|2021-07-09 15:04:30|1007.2|1007|1007.2|1007|1007.2|1007|1007.2|1007|719
1625843080000|2021-07-09 15:04:40|1007.4|1007.2|1007.8|1007.4|1007.8|1007.4|1007.4|1007.2|493
1625843090000|2021-07-09 15:04:50|1008|1007.2|1008|1007.4|1008|1007.4|1008|1007.2|0
1625843100000|2021-07-09 15:05:00|1007.8|1007.6|1008.2|1007.6|1008.6|1008.2|1007.8|1007.6|1214
1625843110000|2021-07-09 15:05:10||1007.8||1007.8||1007.8||1007.8|0
1625843120000|2021-07-09 15:05:20|1008.4|1008|1008.6|1008|1008.6|1008|1008.2|1007.8|759
1625843130000|2021-07-09 15:05:30|1008.4|1007.8|1008.6|1008.2|1008.8|1008.2|1008.4|1007.8|576
1625843150000|2021-07-09 15:05:50|1008.4||1008.4||1008.4||1008.4||0
1625843170000|2021-07-09 15:06:10|1008.8|1008.4|1008.8|1008.2|1009|1008.4|1008.8|1008.2|1000
1625843190000|2021-07-09 15:06:30|1008.6||1008.4||1008.6||1008.4||0
1625843200000|2021-07-09 15:06:40|1008.6|1008.4|1009|1008.4|1009|1008.4|1008.6|1008.4|21
1625843220000|2021-07-09 15:07:00|1008.8|1008.6|1009.2|1008.6|1009.2|1008.6|1008.8|1008.6|98
1625843230000|2021-07-09 15:07:10|1009.4|1008.8|1009.4|1008.8|1009.4|1008.8|1009.4|1008.8|65
1625843240000|2021-07-09 15:07:20|1009.6|1009|1009.8|1009.2|1009.8|1009.4|1009.4|1009|818
1625843250000|2021-07-09 15:07:30|1010|1009.4|1009.8|1009.2|1010|1009.4|1009.4|1009|1192
1625843260000|2021-07-09 15:07:40|1010|1009.4|1010|1009.4|1010.6|1009.8|1010|1009.4|4528
1625843270000|2021-07-09 15:07:50|1009.8|1009.6|1009.8|1009.2|1009.8|1009.6|1009.6|1009.2|1451
1625843280000|2021-07-09 15:08:00|1010|1009.4|1010|1009.6|1010|1009.6|1009.8|1009.4|378
1625843290000|2021-07-09 15:08:10|1010.2|1009.8|1010.4|1010|1010.6|1010|1010.2|1009.8|258
1625843300000|2021-07-09 15:08:20|1010.2|1009.8|1010.2|1009.8|1010.4|1009.8|1010|1009.8|1049
1625843310000|2021-07-09 15:08:30|1010|1009.6|1010|1009.4|1010|1009.6|1009.8|1009.2|854
1625843340000|2021-07-09 15:09:00|1009.8|1009.2|1009.8|1009.2|1009.8|1009.2|1009.6|1009.2|929
1625843360000|2021-07-09 15:09:20|1009.6||1009.6||1009.6||1009.4||142
1625843370000|2021-07-09 15:09:30|1009.8||1009.8||1009.8||1009.8||0
1625843380000|2021-07-09 15:09:40|1009.6||1009.6||1009.6||1009.6||0
1625843410000|2021-07-09 15:10:10|1009.4|1009|1009.6|1009|1009.6|1009|1009.2|1008.4|747
1625843440000|2021-07-09 15:10:40|1009.8|1009.2|1010.2|1009.6|1010.2|1009.6|1009.8|1009.2|548
1625843450000|2021-07-09 15:10:50|1010|1009.4|1010|1009.4|1010|1009.4|1009.8|1009.2|251
1625843470000|2021-07-09 15:11:10|1009.8||1010||1010||1009.8||0
1625843490000|2021-07-09 15:11:30||1009.2||1009.2||1009.2||1009.2|0
1625843520000|2021-07-09 15:12:00|1009.8|1009.4|1009.8|1009.4|1009.8|1009.4|1009.6|1009.2|100
1625843530000|2021-07-09 15:12:10|1009.6|1009.2|1009.8|1009.2|1009.8|1009.2|1009.6|1009.2|1
1625843560000|2021-07-09 15:12:40|1010|1009.4|1010.2|1009.8|1010.4|1009.8|1010|1009.4|420
1625843570000|2021-07-09 15:12:50|1010.4|1010|1010.2|1010|1010.6|1010|1010.2|1010|17
1625843600000|2021-07-09 15:13:20|1010|1009.8|1010|1009.4|1010.2|1009.8|1009.8|1009.2|1463
1625843610000|2021-07-09 15:13:30|1010.2|1009.6|1010.2|1009.6|1010.2|1009.6|1010.2|1009.6|0
1625843620000|2021-07-09 15:13:40|1010|1009.4|1010|1009.4|1010|1009.4|1009.8|1009.4|0
1625843630000|2021-07-09 15:13:50|1009.8|1009.2|1009.4|1008.8|1009.8|1009.2|1009.4|1008.8|435
1625843640000|2021-07-09 15:14:00|1009.6|1009|1009.4|1009|1009.6|1009|1009.4|1009|0
1625843650000|2021-07-09 15:14:10||1008.8||1008.8||1008.8||1008.8|0
1625843660000|2021-07-09 15:14:20|1009.2|1008.6|1009|1008.4|1009.2|1008.6|1009|1008.4|0
1625843670000|2021-07-09 15:14:30||1008.6||1008.6||1008.6||1008.6|0
1625843690000|2021-07-09 15:14:50||1008.4||1008.4||1008.4||1008.4|0
1625843700000|2021-07-09 15:15:00|1008.8|1008.2|1008.8|1008.2|1008.8|1008.2|1008.8|1008.2|0
1625843730000|2021-07-09 15:15:30|||||||||1
1625843760000|2021-07-09 15:16:00|1008.6|1008|1008.2|1007.8|1008.6|1008|1008.2|1007.6|1659
1625843770000|2021-07-09 15:16:10|1008.4|1008|1008.4|1008|1008.4|1008|1008.4|1007.8|215
1625843790000|2021-07-09 15:16:30|1008.2|1007.8|1008.4|1007.8|1008.4|1007.8|1008.2|1007.8|200
1625843800000|2021-07-09 15:16:40|1008.2|1007.6|1008|1007.4|1008.2|1007.6|1008|1007.4|1
1625843820000|2021-07-09 15:17:00|1008.2|1007.6|1008.2|1007.6|1008.2|1007.8|1008.2|1007.6|622
1625843880000|2021-07-09 15:18:00|1008.4|1007.8|1008.2|1008|1008.4|1008|1008.2|1007.8|1286
1625843890000|2021-07-09 15:18:10|1008.4||1008.4||1008.4||1008.4||883
1625843900000|2021-07-09 15:18:20|1008.6|1008.2|1008.6|1008.2|1008.6|1008.2|1008.6|1008.2|215
1625843930000|2021-07-09 15:18:50|1008.8|1008.6|1009.2|1008.8|1009.2|1009|1008.8|1008.6|11397
1625843940000|2021-07-09 15:19:00|1009.4|1009|1009|1008.6|1009.4|1009|1009|1008.6|5521
1625843970000|2021-07-09 15:19:30|1009.2|1008.8|1009.4|1009.2|1009.4|1009.2|1009.2|1008.8|938
1625844000000|2021-07-09 15:20:00||1009||1009||1009.2||1009|1840
1625844020000|2021-07-09 15:20:20|1009.6|1009.2|1010|1009.6|1010|1009.6|1009.6|1009.2|215
1625844030000|2021-07-09 15:20:30|1010.2|1009.8|1010.4|1010|1010.4|1010|1010.2|1009.8|2915
1625844050000|2021-07-09 15:20:50|1010.6|1010.2|1011|1010.6|1011|1010.6|1010.6|1010.2|1039
1625844060000|2021-07-09 15:21:00|1011.2|1010.8|1010.6|1010.2|1011.4|1010.8|1010.6|1010.2|4823
1625844090000|2021-07-09 15:21:30|1010.4|1010|1010.4|1010|1010.4|1010|1010.4|1010|386
1625844110000|2021-07-09 15:21:50|1009.8|1009.6|1009.8|1009.6|1009.8|1009.6|1009.8|1009.4|9780
1625844120000|2021-07-09 15:22:00|1010|1009.4|1010.2|1009.8|1010.2|1009.8|1009.8|1009.4|12196
1625844130000|2021-07-09 15:22:10|1009.8|1009.6|1009.8|1009.6|1009.8|1009.6|1009.8|1009.6|0
1625844140000|2021-07-09 15:22:20|1009.6|1009.4|1009.2|1008.8|1009.8|1009.4|1009.2|1008.8|716
1625844150000|2021-07-09 15:22:30||1008.6||1008.6||1008.6||1008.6|0
1625844180000|2021-07-09 15:23:00|1009|1008.4|1008.6|1008|1009|1008.6|1008.6|1007.8|287
1625844220000|2021-07-09 15:23:40|1008.4||1008.2||1008.4||1008.2||0
1625844230000|2021-07-09 15:23:50|1008|1007.8|1008|1007.8|1008.2|1007.8|1008|1007.8|407
1625844240000|2021-07-09 15:24:00|1008.2||1008.2||1008.2||1008.2||785
1625844290000|2021-07-09 15:24:50|1008|1007.6|1008|1007.6|1008|1007.6|1007.8|1007.4|616
1625844300000|2021-07-09 15:25:00|1007.8||1008||1008||1007.8||0
1625844310000|2021-07-09 15:25:10|1008.2|1007.8|1008.2|1007.6|1008.2|1007.8|1008.2|1007.6|0
1625844320000|2021-07-09 15:25:20|1008|1007.8|1008|1007.6|1008|1007.8|1008|1007.6|65
1625844330000|2021-07-09 15:25:30|1007.8|1007.4|1008|1007.6|1008|1007.6|1007.8|1007.2|1300
1625844340000|2021-07-09 15:25:40|1008.2||1008.2||1008.2||1008.2||0
1625844350000|2021-07-09 15:25:50|1008|1007.8|1008|1007.6|1008|1007.8|1007.8|1007.2|2473
1625844390000|2021-07-09 15:26:30|1007.6|1007.4|1008|1007.6|1008|1007.6|1007.6|1007.4|5000
1625844410000|2021-07-09 15:26:50||1007.8||1007.8||1007.8||1007.8|0
1625844420000|2021-07-09 15:27:00|1007.8|1007.6|1008|1007.6|1008|1007.8|1007.8|1007.4|4694
1625844430000|2021-07-09 15:27:10|1007.8|1007.4|1007.6|1007.4|1007.8|1007.6|1007.6|1007|235
1625844440000|2021-07-09 15:27:20|1007.8|1007.6|1008|1007.4|1008.4|1008|1007.8|1007.4|5030
1625844450000|2021-07-09 15:27:30|1007.4|1007.2|1007.4|1006.8|1007.4|1007.2|1007.4|1006.8|2397
1625844460000|2021-07-09 15:27:40|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|1007.2|1006.6|0
1625844470000|2021-07-09 15:27:50||1006.4||1006.4||1006.4||1006.4|0
1625844480000|2021-07-09 15:28:00|1006.4|1006.2|1006.6|1006|1007|1006.6|1006.2|1005.8|16380
1625844490000|2021-07-09 15:28:10|1006.4|1005.8|1006.4|1005.8|1006.6|1006.2|1006|1005.6|15000
1625844500000|2021-07-09 15:28:20||1005.6||1005.8||1005.8||1005.6|0
1625844530000|2021-07-09 15:28:50|1005.8|1005.6|1005.8|1005.2|1005.8|1005.6|1005.6|1005|981
1625844540000|2021-07-09 15:29:00|||||||||1022
1625844550000|2021-07-09 15:29:10|1006|1005.4|1006.4|1005.8|1006.4|1006|1006|1005.4|10862
1625844560000|2021-07-09 15:29:20|1006.6|1006|1007.2|1006.4|1007.2|1006.4|1006.4|1005.8|1772
1625844580000|2021-07-09 15:29:40|1007.4|1006.6|1007.6|1006.8|1007.6|1006.8|1007.4|1006.6|0
1625844590000|2021-07-09 15:29:50|1007.4||1007.4||1007.4||1007.4||0
1626073220000|2021-07-12 07:00:20|1009.8|1008|1010|1008|1012|1008.2|1009.8|1008|23923
1626073260000|2021-07-12 07:01:00|1008.4|1007.6|1006.6|1005.6|1010.2|1007.6|1006.4|1005.6|3279
1626073270000|2021-07-12 07:01:10|1006.4|1005|1004.8|1003.2|1006.4|1005|1004.8|1003|636
1626073280000|2021-07-12 07:01:20|1005.4|1003.4|1005|1003.2|1006.4|1003.6|1005|1003|248
1626073290000|2021-07-12 07:01:30||1003||1003.2||1003.6||1003|300
1626073300000|2021-07-12 07:01:40|1004.8|1003|1004.8|1003|1004.8|1003|1004.8|1003|0
1626073310000|2021-07-12 07:01:50||1004||1003.2||1004||1003|0
1626073320000|2021-07-12 07:02:00|1004.6|1003|1004.2|1003|1005.2|1003|1004.2|1003|0
1626073330000|2021-07-12 07:02:10|1005.4|1003.2|1005.2|1003.2|1005.4|1003.6|1003.8|1003|972
1626073340000|2021-07-12 07:02:20|1005.4|1003.4|1005|1003.6|1005.4|1003.6|1005|1003|0
1626073370000|2021-07-12 07:02:50|1004.8|1003.4|1004.6|1003.4|1004.8|1003.4|1004.6|1003.4|0
1626073380000|2021-07-12 07:03:00|1003.8|1003|1005|1003.4|1005|1003.4|1003|1001|4700
1626073390000|2021-07-12 07:03:10|1004.8|1003.2|1004.4|1002.6|1004.8|1003.2|1004.4|1002.4|0
1626073400000|2021-07-12 07:03:20|1004.2|1002.2|1004|1002|1004.2|1002.2|1004|1001.8|0
1626073420000|2021-07-12 07:03:40||1002.2||1002.4||1002.4||1002.2|0
1626073430000|2021-07-12 07:03:50|1004.4|1004|1004.6|1002.4|1004.8|1004|1004.2|1001.8|730
1626073440000|2021-07-12 07:04:00|1004.4|1001.8|1003.8|1001.8|1004.4|1002|1003.8|1001.8|0
1626073450000|2021-07-12 07:04:10|1003.6|1002|1002.8|1001|1003.6|1002|1002.8|1001|177
1626073460000|2021-07-12 07:04:20||1001.2||1001.2||1001.2||1001.2|0
1626073480000|2021-07-12 07:04:40|1002.6|1001.4|1002|1000.2|1002.6|1001.4|1001|1000|3793
1626073490000|2021-07-12 07:04:50||1000.4||1000.4||1000.4||1000.2|0
1626073500000|2021-07-12 07:05:00|1001.8|1000.2|1000.4|998.3|1001.8|1000.2|1000.4|997.8|46120
1626073510000|2021-07-12 07:05:10||998.4||998.4||998.4||998.4|0
1626073520000|2021-07-12 07:05:20|1000.2||1000.2||1000.2||1000.2||0
1626073530000|2021-07-12 07:05:30|998.8|998.5|1000.4|998.6|1000.4|998.6|998.8|998.5|1026
1626073540000|2021-07-12 07:05:40|1000.2||1000.2||1000.2||1000.2||0
1626073560000|2021-07-12 07:06:00|999|998.5|1001.4|999.7|1001.8|1000.4|995|994.5|18250
1626073570000|2021-07-12 07:06:10|1001.2|999.8|998.9|998.1|1001.4|999.9|998.9|998|1949
1626073580000|2021-07-12 07:06:20|999.4|998|999.1|998|999.4|998.1|999|997.8|220
1626073590000|2021-07-12 07:06:30|999|997.8|999.2|997.9|999.2|997.9|998.9|997.8|9193
1626073600000|2021-07-12 07:06:40|999.1|998|998.1|997.1|999.1|998|998.1|997.1|0
1626073610000|2021-07-12 07:06:50|997.9|997.3|998.8|997.7|998.8|997.7|997.9|997.3|237
1626073620000|2021-07-12 07:07:00|999|997.8|999|997.9|999.5|998.2|999|997.8|800
1626073640000|2021-07-12 07:07:20|998.9|997.6|997.7|996.9|998.9|997.6|997.3|996.4|1151
1626073650000|2021-07-12 07:07:30|998|997|998|997.1|998.3|997.1|998|997|252
1626073660000|2021-07-12 07:07:40|998.2|997.2|998.2|997.2|998.3|997.2|998.2|997.2|0
1626073670000|2021-07-12 07:07:50|997.6|997.1|998.2|997.3|998.4|997.4|997.6|996.4|232
1626073680000|2021-07-12 07:08:00|997.7|997|997.6|996.6|997.7|997|997.6|996.6|279
1626073690000|2021-07-12 07:08:10|997.5|997.2|997.5|996.6|997.5|997.2|997.5|996.6|148
1626073700000|2021-07-12 07:08:20|997.4|996.4|996.2|994.9|997.4|996.4|996.2|994.7|0
1626073710000|2021-07-12 07:08:30|996.1|994.6|994.8|993.5|996.1|994.6|994.8|993.3|0
1626073730000|2021-07-12 07:08:50|994.7||994.6||994.7||994.6||0
1626073740000|2021-07-12 07:09:00|994.7|993.6|996.1|995|996.1|995|994.5|993.6|3191
1626073750000|2021-07-12 07:09:10|995.9|994.9|996.4|995|996.5|995|995.9|994.7|0
1626073760000|2021-07-12 07:09:20|996.3|994.9|994.3|993|996.3|994.9|993.5|993|1536
1626073770000|2021-07-12 07:09:30|994.1|993.1|993.4|992|994.1|993.1|993.4|992|327
1626073780000|2021-07-12 07:09:40|993.3|991.7|991.5|990.3|993.3|991.7|991.5|990.1|3723
1626073790000|2021-07-12 07:09:50|991.8|990.4|991.9|990.6|991.9|990.6|991.8|990.4|400
1626073800000|2021-07-12 07:10:00|992|992|992.2|990.7|992.4|992|992|990.5|631
1626073810000|2021-07-12 07:10:10|992.3|990.8|992.4|991|992.4|991|992.3|990.8|58
1626073820000|2021-07-12 07:10:20|992.6|991.1|991.6|990.8|992.8|991.3|991.5|990.7|849
1626073830000|2021-07-12 07:10:30|991.8|990.9|991.4|990.4|992.2|992|991.2|990.4|4527
1626073840000|2021-07-12 07:10:40|991.2|990.3|992.1|990.7|992.4|990.7|989.9|989|17891
1626073850000|2021-07-12 07:10:50|992|990.6|992.6|991.3|992.7|992|991.5|990.6|5000
1626073860000|2021-07-12 07:11:00|992.7|991.4|992.9|991.6|993|991.6|992.7|991.4|480
1626073870000|2021-07-12 07:11:10|993|991.7|994.7|993.2|995.4|993.2|993|991.7|10490
1626073880000|2021-07-12 07:11:20|994.8|993.3|994.1|993.2|996.7|994.4|994.1|993.2|3063
1626073890000|2021-07-12 07:11:30|994|993.3|994.3|993.4|995|994.6|993.9|993.3|5538
1626073900000|2021-07-12 07:11:40|994.5|993.3|993.9|992.7|994.5|993.3|993.9|992.7|463
1626073910000|2021-07-12 07:11:50||992.6||992.7||992.7||992.6|0
1626073940000|2021-07-12 07:12:20|994.1|992.8|994.4|993|994.4|993|994.1|992.8|0
1626073950000|2021-07-12 07:12:30|||||||||500
1626073960000|2021-07-12 07:12:40|994.5|993.1|994.4|993.9|994.5|993.9|994.4|993.1|880
1626073970000|2021-07-12 07:12:50|994.3|993.7|994.3|993.1|994.3|993.7|994.1|993|405
1626073980000|2021-07-12 07:13:00||993||993||993||993|0
1626073990000|2021-07-12 07:13:10|994.2|992.8|992.3|991.2|994.2|992.8|992.1|990.8|4284
1626074000000|2021-07-12 07:13:20|992.4|991.3|993.5|992.2|993.5|992.2|992.4|991.3|922
1626074010000|2021-07-12 07:13:30|993.4|992.1|993.2|991.6|993.4|992.1|993.2|991.6|0
1626074030000|2021-07-12 07:13:50|993.1|991.4|991.2|989.7|993.1|991.4|991.2|989.6|800
1626074040000|2021-07-12 07:14:00|991.1|989.5|990.3|989|991.1|989.5|990.3|989|0
1626074050000|2021-07-12 07:14:10|990.2|988.5|989.4|987.9|990.2|988.5|989.4|987.7|1300
1626074060000|2021-07-12 07:14:20|989.6|989.5|989.2|987.7|989.7|989.5|989.2|987.6|5602
1626074070000|2021-07-12 07:14:30|989.1|987.6|987.6|986.3|989.1|987.6|987.6|985.6|1395
1626074080000|2021-07-12 07:14:40|987.7|986.4|989.7|988.1|989.8|988.1|987.7|986.4|1689
1626074090000|2021-07-12 07:14:50|989.9|988.2|988.5|987.3|990.2|989.8|988.5|987.3|6665
1626074100000|2021-07-12 07:15:00|988.4|987.2|988.5|987.2|988.5|987.2|988.3|987|0
1626074110000|2021-07-12 07:15:10|988.6|987.3|989.1|988.1|990.2|990|988.6|987.3|6197
1626074120000|2021-07-12 07:15:20|988.8|987.9|987.3|986|988.8|987.9|987.3|986|2332
1626074130000|2021-07-12 07:15:30|987.2|985.8|986.4|985|987.2|985.8|986.3|985|217
1626074140000|2021-07-12 07:15:40|986.3|985.1|986.2|985.1|986.3|985.1|986.2|985.1|0
1626074150000|2021-07-12 07:15:50|986.3|985.2|987.2|986.3|987.7|986.3|986.3|985.2|2470
1626074160000|2021-07-12 07:16:00|987.1|986|986.6|985.3|987.1|986|986.5|985.3|37
1626074170000|2021-07-12 07:16:10|986.8|985.4|987.3|986.1|987.3|986.1|986.8|985.4|338
1626074180000|2021-07-12 07:16:20|987.4|986.2|988.1|986.9|988.5|986.9|987.4|986.2|905
1626074190000|2021-07-12 07:16:30|988.3|986.8|987.5|986.3|988.4|986.8|987.5|986.3|258
1626074200000|2021-07-12 07:16:40|987.6|987.5|988.7|987.5|988.7|987.5|987.5|986.5|13082
1626074210000|2021-07-12 07:16:50|988.6|987.6|988.4|987.6|988.6|987.6|988.4|987.6|0
1626074220000|2021-07-12 07:17:00|988.5|987.7|988.5|987.7|988.5|987.7|988.5|987.7|301
1626074230000|2021-07-12 07:17:10|988.6|987.8|990.1|988.8|991|989.4|988.6|987.8|4299
1626074240000|2021-07-12 07:17:20|990|989.1|989.1|988.1|990|989.1|989.1|988.1|159
1626074250000|2021-07-12 07:17:30|989|988|988.5|987.4|989|988|988.5|987.3|80
1626074260000|2021-07-12 07:17:40|988.6||988.6||988.6||988.5||0
1626074280000|2021-07-12 07:18:00|988.7|987.5|989|988.5|989|988.5|988.7|987.5|1575
1626074290000|2021-07-12 07:18:10|989.2|988.6|990|988.8|990.1|988.8|989.2|988.6|361
1626074300000|2021-07-12 07:18:20|989.9||989.9||989.9||989.9||0
1626074310000|2021-07-12 07:18:30|989.8|988.6|989.9|989|989.9|989|989.8|988.6|622
1626074320000|2021-07-12 07:18:40||988.8||989||989||988.8|0
1626074330000|2021-07-12 07:18:50|990|989.9|990.1|989.1|990.1|990|989.9|988.9|2434
1626074350000|2021-07-12 07:19:10|990.2|989.2|989.9|988.8|990.2|989.4|989.9|988.8|565
1626074360000|2021-07-12 07:19:20|989.8|988.7|989.4|988.2|989.8|988.7|989.4|988.1|100
1626074370000|2021-07-12 07:19:30|989.2|988.3|989|988.1|989.2|988.3|989|988.1|100
1626074380000|2021-07-12 07:19:40|988.9|988|988.7|988.1|989|988.1|988.7|988|0
1626074390000|2021-07-12 07:19:50||988||988||988||988|0
1626074400000|2021-07-12 07:20:00|988.6|987.8|987.3|986.3|988.6|987.8|986.6|985.8|49849
1626074410000|2021-07-12 07:20:10|987.5|987.4|987.5|986.5|987.5|987.4|987.4|986.3|7000
1626074420000|2021-07-12 07:20:20|987.3||987.3||987.3||987.3||0
1626074430000|2021-07-12 07:20:30|987.4|986.4|987.4|986.8|987.4|986.8|987.4|986.3|338
1626074440000|2021-07-12 07:20:40||987||987.2||987.2||986.8|0
1626074450000|2021-07-12 07:20:50|987.5|987.3|988.3|987.4|989.5|988.1|987.5|987.3|6713
1626074460000|2021-07-12 07:21:00|988.2|987.3|986.6|985.8|988.2|987.3|986.5|985.8|838
1626074470000|2021-07-12 07:21:10|986.4||986.4||986.4||986.4||0
1626074480000|2021-07-12 07:21:20|986.3|985.6|985.6|985|986.3|985.6|985.6|983.7|11573
1626074490000|2021-07-12 07:21:30|985.5|984.6|985.1|984|985.5|984.6|984.4|983.1|4069
1626074510000|2021-07-12 07:21:50|985|983.9|985.1|983.7|985.2|985.1|985|983.7|2000
1626074520000|2021-07-12 07:22:00|985.2|983.8|985|983.8|985.2|983.8|985|983.8|350
1626074530000|2021-07-12 07:22:10|985.2|984|985.2|984|985.2|984|985.2|984|0
1626074540000|2021-07-12 07:22:20|986.3|984.1|985.7|984.7|986.4|984.8|985.7|984.1|4881
1626074550000|2021-07-12 07:22:30|985.6|984.6|985.4|984|985.6|984.6|985.4|984|300
1626074560000|2021-07-12 07:22:40|985.1||984.9||985.1||984.9||0
1626074580000|2021-07-12 07:23:00|985|984.1|987.2|986|987.2|986|985|984.1|1984
1626074590000|2021-07-12 07:23:10|987.4|986.1|987.2|986.1|987.9|986.5|987.2|986.1|0
1626074610000|2021-07-12 07:23:30|987|986|986.6|985.8|987|986|986.6|985.8|0
1626074620000|2021-07-12 07:23:40|986.5|985.7|985.9|985.1|986.5|985.7|985.9|985.1|198
1626074630000|2021-07-12 07:23:50|985.7|985|985.6|984.8|985.9|985|985.6|984.8|0
1626074640000|2021-07-12 07:24:00|985.5|984.7|985.5|984.6|985.5|984.7|985.5|984.5|0
1626074650000|2021-07-12 07:24:10|985.4|984.5|985.2|984.3|985.4|984.5|985.2|984.3|0
1626074660000|2021-07-12 07:24:20|986.1|984.2|986.1|985.3|986.1|985.3|986.1|984.2|5000
1626074670000|2021-07-12 07:24:30|985.8|985.1|985.7|984.7|985.8|985.1|985.7|984.7|0
1626074680000|2021-07-12 07:24:40|985.8|984.5|985.6|984.5|985.8|984.5|985.6|984.5|0
1626074690000|2021-07-12 07:24:50|985.5|984.4|985.8|984.8|985.8|984.8|985.2|984.1|1640
1626074700000|2021-07-12 07:25:00|985.4|984.7|984.8|984|985.4|984.7|984.8|984|5180
1626074720000|2021-07-12 07:25:20|984.7|983.8|984.1|982.9|984.7|983.8|984.1|982.8|1640
1626074730000|2021-07-12 07:25:30|984|982.6|983.7|982.5|984|982.6|983.7|982.4|0
1626074740000|2021-07-12 07:25:40|983.8|982.6|984.2|983.5|984.2|983.6|983.8|982.6|2293
1626074750000|2021-07-12 07:25:50||983.4||983||983.4||983|0
1626074760000|2021-07-12 07:26:00||983.1||983.1||983.1||983.1|0
1626074770000|2021-07-12 07:26:10|984.1|983|984.2|982.9|984.2|983|984.1|982.8|500
1626074780000|2021-07-12 07:26:20|984|982.8|983.9|982.6|984|982.8|983.9|982.6|0
1626074790000|2021-07-12 07:26:30|983.8|982.4|983.7|982.4|983.8|982.4|983.7|982.4|55
1626074800000|2021-07-12 07:26:40|983.6|982.3|983.2|982.1|983.6|982.3|983.2|982.1|0
1626074810000|2021-07-12 07:26:50||982.2||982.2||982.2||982.2|0
1626074820000|2021-07-12 07:27:00|983.3|982.3|983.5|982.6|983.5|982.8|983.3|982.3|1655
1626074840000|2021-07-12 07:27:20|983.6|982.7|983.6|983|983.6|983|983.6|982.7|315
1626074850000|2021-07-12 07:27:30|983.5|982.8|983.5|982.9|983.5|982.9|983|982.6|440
1626074860000|2021-07-12 07:27:40|983.6|983|983.7|983|983.7|983|983.6|983|1251
1626074870000|2021-07-12 07:27:50|983.8|983.7|983.8|983|983.8|983.7|983.7|983|1000
1626074880000|2021-07-12 07:28:00|984.1|982.9|984.2|983.4|984.2|984|984|982.9|5682
1626074890000|2021-07-12 07:28:10|984.1|983.3|984|983.3|984.1|983.3|984|983.3|100
1626074900000|2021-07-12 07:28:20|983.9|983.1|983.9|982.6|983.9|983.1|983.9|982.6|300
1626074910000|2021-07-12 07:28:30|983.6|982.5|983.1|982.3|984.1|984|983.1|982.3|3487
1626074920000|2021-07-12 07:28:40|983|982.2|982.8|982.1|983|982.2|982.8|982.1|0
1626074950000|2021-07-12 07:29:10|982.7|982|982.2|981|982.7|982|982.2|981|7060
1626074970000|2021-07-12 07:29:30|981.3|981.1|981.6|981|982.2|981.1|981.1|980.2|2903
1626074980000|2021-07-12 07:29:40|981.5|980.7|981.5|980.5|981.5|980.7|981.2|980.2|6268
1626074990000|2021-07-12 07:29:50|981.6|980.4|981.4|980.4|981.6|980.4|981.4|980.4|0
1626075000000|2021-07-12 07:30:00|981.3|980.3|981.2|980.3|981.3|981.1|981.1|980.2|1200
1626075010000|2021-07-12 07:30:10|981.1|980.2|981|980.1|981.1|980.2|980.6|979.4|10307
1626075030000|2021-07-12 07:30:30|981.2|980.2|981.6|981|981.6|981|981.2|980.2|2827
1626075040000|2021-07-12 07:30:40|981.5|980.7|980.9|980|981.7|980.8|980.9|980|2805
1626075050000|2021-07-12 07:30:50|980.8|981|980.4|980|981.4|981|980.4|979.5|9000
1626075060000|2021-07-12 07:31:00|980.3|979.6|979.8|978.9|980.3|980|979.8|978.9|4300
1626075070000|2021-07-12 07:31:10|979.7|978.5|979|977.8|979.7|978.5|979|977.5|250
1626075080000|2021-07-12 07:31:20|978.9||978.8||978.9||978.8||0
1626075090000|2021-07-12 07:31:30|978.7|977.9|978.7|977.9|978.7|977.9|978.7|977.9|250
1626075100000|2021-07-12 07:31:40|978.6|978|978.7|978|978.7|978|978.6|978|13
1626075110000|2021-07-12 07:31:50|978.9|978.1|980.7|979.7|980.7|979.7|978.9|978.1|1785
1626075120000|2021-07-12 07:32:00|980.5|979.8|980.7|979.8|981.6|980.4|980.5|979.8|1653
1626075140000|2021-07-12 07:32:20|980.6|979.7|980.5|979.6|980.6|979.7|980.5|979.6|500
1626075150000|2021-07-12 07:32:30|980.2|979.5|980|979.4|980.2|979.5|980|979.4|0
1626075160000|2021-07-12 07:32:40||979.2||979||979.2||979|100
1626075170000|2021-07-12 07:32:50|979.9||979.9||979.9||979.9||30
1626075180000|2021-07-12 07:33:00|980|979.1|980.6|979.9|980.6|979.9|980|979.1|2780
1626075190000|2021-07-12 07:33:10|980.5|979.8|980.6|979.8|980.6|979.8|980.5|979.7|177
1626075210000|2021-07-12 07:33:30|980.8|979.9|982.1|981.2|982.2|981.2|980.6|979.9|860
1626075220000|2021-07-12 07:33:40|982.2|982.1|982.4|981.3|982.5|982.1|982.2|981.2|2500
1626075240000|2021-07-12 07:34:00|982.1|981.2|981.5|980.6|982.1|981.2|981.5|980.6|145
1626075250000|2021-07-12 07:34:10|981.3|980|980.3|979.5|981.3|980|980.3|979.5|22177
1626075260000|2021-07-12 07:34:20|980.2|979.4|979.1|978.2|980.2|979.4|979.1|978.2|100
1626075270000|2021-07-12 07:34:30|979|978.1|978.3|977.2|979|978.1|978.3|977|0
1626075280000|2021-07-12 07:34:40|978.2|976.9|978.3|977.4|978.3|977.7|977.9|976.8|4768
1626075290000|2021-07-12 07:34:50|978.4|977.5|978.5|977.7|978.6|978|978.3|977.5|1363
1626075300000|2021-07-12 07:35:00|978.6|977.8|979|978.1|979.6|978.5|978.6|977.8|2637
1626075310000|2021-07-12 07:35:10|978.9|977.9|980.2|978.9|982.3|980.2|978.5|977.7|20625
1626075320000|2021-07-12 07:35:20|980|978.8|979.6|978.3|980|978.8|979.6|978.2|1596
1626075340000|2021-07-12 07:35:40|979.8|978.4|979.8|978.8|980.8|979.7|979.8|978.4|4293
1626075360000|2021-07-12 07:36:00|979.7|978.6|978.4|977.3|979.7|978.6|978.3|977.3|1108
1626075370000|2021-07-12 07:36:10|978.3|977.2|978.2|977.3|978.3|977.3|978.2|977.2|0
1626075380000|2021-07-12 07:36:20|978.3|978|978.9|978|979.4|978.2|978.2|978|1711
1626075390000|2021-07-12 07:36:30|979|978.7|978.9|978|979.1|978.7|978.8|978|1501
1626075400000|2021-07-12 07:36:40|979.1|979|979.5|978.4|979.6|979|979|978.1|8000
1626075420000|2021-07-12 07:37:00|979.3|978.3|979.2|978.6|979.5|978.6|979.2|978.2|256
1626075430000|2021-07-12 07:37:10|979.9|978.7|979.6|978.7|980|978.7|979.6|978.7|5921
1626075450000|2021-07-12 07:37:30|979.5|978.6|979.2|978.6|979.5|978.6|979.2|978.6|449
1626075470000|2021-07-12 07:37:50|979.4|978.7|979.6|978.8|979.6|978.8|979.4|978.7|50
1626075480000|2021-07-12 07:38:00|979.4|978.9|979.5|978.7|979.6|979|979.4|978.6|470
1626075500000|2021-07-12 07:38:20||978.6||978.6||978.6||978.6|0
1626075510000|2021-07-12 07:38:30|979.6|979|980.5|979.4|980.6|979.6|979.6|978.6|9772
1626075520000|2021-07-12 07:38:40|980.4|980.5|981|980.1|981|980.5|980.4|979.5|6935
1626075530000|2021-07-12 07:38:50|981.1|980.2|981|980.1|981.1|980.3|981|980.1|28
1626075540000|2021-07-12 07:39:00|980.9|979.9|980|979|980.9|980|980|978.9|933
1626075550000|2021-07-12 07:39:10|979.9|979.1|980|979.1|980|979.8|979.9|979|399
1626075580000|2021-07-12 07:39:40|980.1|979.2|980|979.2|980.1|979.2|980|979.2|1000
1626075600000|2021-07-12 07:40:00|979.9|979|979.8|978.7|979.9|979|979.8|978.7|52
1626075610000|2021-07-12 07:40:10|978.6|978.5|979.9|978.8|979.9|978.8|978.6|978.5|15244
1626075630000|2021-07-12 07:40:30|980|978.9|980.1|979.5|980.1|979.5|979.9|978.9|1577
1626075640000|2021-07-12 07:40:40|980.2|979.6|981.1|980.1|981.1|980.1|980|979.6|2848
1626075650000|2021-07-12 07:40:50|981.3|980.2|984|982.5|984.1|982.5|981.3|980.2|200
1626075660000|2021-07-12 07:41:00|983.9|982.4|981.5|980.6|983.9|982.4|981.4|980.5|6154
1626075670000|2021-07-12 07:41:10|981.4|980.5|981.5|980.7|981.5|980.9|981.4|980.2|626
1626075680000|2021-07-12 07:41:20|981.6|980.8|982.3|981.3|982.3|981.3|981.6|980.8|2545
1626075690000|2021-07-12 07:41:30|982.4|981.8|983|982.1|983|982.1|982.4|981.8|0
1626075700000|2021-07-12 07:41:40|982.9||982.9||982.9||982.9||0
1626075710000|2021-07-12 07:41:50|982.8|981.8|982.2|981.2|982.8|981.8|982.2|981.1|534
1626075720000|2021-07-12 07:42:00|982.3|981.3|983.1|981.9|983.7|983.2|982.3|981.3|1556
1626075730000|2021-07-12 07:42:10|983.2|983.1|983.5|982.7|983.5|983.1|983.1|982.2|10611
1626075740000|2021-07-12 07:42:20|983.4|982.8|983.4|982.5|983.4|982.8|983.4|982.4|507
1626075750000|2021-07-12 07:42:30||982.4||982.2||982.4||982.1|0
1626075760000|2021-07-12 07:42:40|983.2|982.1|982.4|981.4|983.2|982.1|982.4|981.4|0
1626075770000|2021-07-12 07:42:50|982.3|981.3|983.1|982.4|983.1|982.4|982.3|981.3|2086
1626075780000|2021-07-12 07:43:00|983|982.1|982.5|981.5|983|982.1|982.5|981.5|2058
1626075790000|2021-07-12 07:43:10|982.4|981.4|982.3|981.3|982.4|981.4|982.2|981.3|0
1626075800000|2021-07-12 07:43:20|982.4|981.4|982.4|981.4|982.4|981.4|982.4|981.4|0
1626075810000|2021-07-12 07:43:30|982.3||982.3||982.3||982.3||0
1626075820000|2021-07-12 07:43:40|982.2|981.2|982.2|981.2|982.2|981.2|982.2|981.2|0
1626075830000|2021-07-12 07:43:50|982.1|981.1|981.9|981|982.1|981.1|981.9|981|0
1626075840000|2021-07-12 07:44:00|981.8|980.9|981.3|980.4|981.8|980.9|981.3|980.4|97
1626075850000|2021-07-12 07:44:10|981.2|980.3|981|980.1|981.8|980.7|980.9|980|11415
1626075870000|2021-07-12 07:44:30|980.9|980|980.2|979.4|980.9|980|980.1|979.1|18987
1626075880000|2021-07-12 07:44:40|980.1|979.2|980|979|980.1|979.2|980|979|520
1626075900000|2021-07-12 07:45:00|979.9|978.9|979.5|978.7|979.9|978.9|979.2|978.2|480
1626075910000|2021-07-12 07:45:10|979.4|978.6|979.4|978.5|979.4|978.6|979.4|978.5|0
1626075940000|2021-07-12 07:45:40||978.4||978.5||978.5||978.4|0
1626075970000|2021-07-12 07:46:10|979.2|978.4|979.2|978.5|979.2|978.5|979.1|978.4|947
1626075980000|2021-07-12 07:46:20|||||||||16
1626075990000|2021-07-12 07:46:30||978.4||978.4||978.4||978.4|0
1626076000000|2021-07-12 07:46:40|979||979||979||979||3
1626076030000|2021-07-12 07:47:10|979.1|979|979.9|979|979.9|979.1|979.1|978.5|4423
1626076040000|2021-07-12 07:47:20|980|979.2|981|980.2|981|980.2|979.5|979.2|1130
1626076050000|2021-07-12 07:47:30|981.2|980.3|981.8|981.1|982.4|981.2|981.2|980.3|2258
1626076060000|2021-07-12 07:47:40|981.9|980.9|981.5|980.8|981.9|980.9|981.5|980.8|16
1626076070000|2021-07-12 07:47:50|||||||||16
1626076080000|2021-07-12 07:48:00|981.4|980.7|981.4|980.7|981.5|980.7|981.4|980.7|0
1626076090000|2021-07-12 07:48:10||980.6||980.5||980.6||980.5|0
1626076100000|2021-07-12 07:48:20|981.6|980.6|981.6|980.9|981.6|980.9|981.6|980.6|174
1626076120000|2021-07-12 07:48:40|981.8|981|982.8|981.6|982.8|981.6|981.8|981|1329
1626076130000|2021-07-12 07:48:50|982.6|981.8|982.8|981.8|982.8|981.8|982.6|981.8|0
1626076140000|2021-07-12 07:49:00|982.6||982.8||982.8||982.6||0
1626076150000|2021-07-12 07:49:10|983|981.9|983.6|982.5|983.7|982.5|983|981.9|3000
1626076160000|2021-07-12 07:49:20|984.2|982.6|985|984|985.1|984|984.2|982.6|5258
1626076200000|2021-07-12 07:50:00|985.5|985.4|986.6|985.5|987.4|986.4|985.5|984.2|19486
1626076210000|2021-07-12 07:50:10|986.5||986.5||986.5||986.5||250
1626076230000|2021-07-12 07:50:30|987.1|987|987.1|985.9|987.1|987|987.1|985.5|5000
1626076240000|2021-07-12 07:50:40||986||986.1||986.1||986|0
1626076250000|2021-07-12 07:50:50|987|986|986.2|985.4|987|986|986.2|985.4|2522
1626076260000|2021-07-12 07:51:00|986.1|985.3|985.3|984.1|986.1|985.3|984.9|984|8169
1626076270000|2021-07-12 07:51:10|985.4|985.3|986.3|985.4|986.3|985.4|985.4|985.3|1134
1626076280000|2021-07-12 07:51:20|986.2|985.3|985.9|985.3|986.2|985.3|985.8|985.3|171
1626076290000|2021-07-12 07:51:30|985.8|985|985.7|984.5|985.8|985|985.4|984.4|4068
1626076300000|2021-07-12 07:51:40|985.6|984.4|984.9|984.1|985.6|984.4|984.9|984.1|950
1626076310000|2021-07-12 07:51:50||984||984||984||984|0
1626076320000|2021-07-12 07:52:00||984.1||984||984.1||984|0
1626076330000|2021-07-12 07:52:10||984.2||984.2||984.2||984.2|0
1626076340000|2021-07-12 07:52:20|985.1|984.3|985.9|984.9|986|984.9|985.1|984.3|376
1626076350000|2021-07-12 07:52:30|985.8|984.8|985.2|984.2|985.8|984.9|985.2|984.2|618
1626076360000|2021-07-12 07:52:40|985.1|984|985.1|984.1|985.1|984.1|984.9|984|600
1626076380000|2021-07-12 07:53:00|985|984|983.8|982.9|985|984|983.8|982.9|2250
1626076390000|2021-07-12 07:53:10|984|983|984|983|984|983|984|983|0
1626076410000|2021-07-12 07:53:30|||||||||200
1626076420000|2021-07-12 07:53:40|||||||||62
1626076430000|2021-07-12 07:53:50|983.8|983.1|984.6|984|984.6|984|983.7|983.1|1595
1626076440000|2021-07-12 07:54:00|984.8|984.1|985.6|984.6|985.6|984.6|984.8|984.1|224
1626076490000|2021-07-12 07:54:50|985.8|984.7|986.7|985.4|987.7|986.4|985.8|984.7|2460
1626076500000|2021-07-12 07:55:00||985.5||985.6||985.6||985.5|0
1626076510000|2021-07-12 07:55:10|986.9|985.7|986.9|985.9|986.9|985.9|986.9|985.7|0
1626076520000|2021-07-12 07:55:20|986.8|985.8|986.8|985.7|986.8|985.8|986.8|985.6|450
1626076530000|2021-07-12 07:55:30|986.9|985.8|986.9|985.8|986.9|985.8|986.9|985.8|0
1626076560000|2021-07-12 07:56:00|987|985.9|987.5|986.4|987.5|986.4|987|985.9|0
1626076580000|2021-07-12 07:56:20|987.7|986.5|989.3|988.1|989.4|988.1|987.3|986.5|1585
1626076590000|2021-07-12 07:56:30|989|988.2|988.9|987.9|989|988.2|988.9|987.9|706
1626076600000|2021-07-12 07:56:40|988.8|987.8|988.6|987.8|988.8|987.9|988.5|987.7|1350
1626076610000|2021-07-12 07:56:50|988.5|987.7|988.3|987.4|988.5|987.7|988.3|987.3|767
1626076620000|2021-07-12 07:57:00|988.2|987.3|987.8|986.8|988.2|987.3|987.8|986.8|1877
1626076630000|2021-07-12 07:57:10|987.7|986.7|987.7|986.6|987.7|986.7|987.7|986.6|954
1626076640000|2021-07-12 07:57:20|987.8|986.7|987.8|986.8|987.8|987|987.8|986.7|640
1626076650000|2021-07-12 07:57:30|987.7|987|987.7|986.7|987.7|987|987.7|986.7|750
1626076660000|2021-07-12 07:57:40||986.8||986.7||986.8||986.7|0
1626076670000|2021-07-12 07:57:50|987.6|986.6|987.1|986.4|987.6|986.6|987.1|986|0
1626076680000|2021-07-12 07:58:00|987|986.2|985.5|984.6|987|986.2|985.5|984.5|89
1626076690000|2021-07-12 07:58:10|985.4|984.2|984.7|984|985.4|984.2|984.6|984|16271
1626076710000|2021-07-12 07:58:30|984.6||984.6||984.6||984.6||0
1626076720000|2021-07-12 07:58:40|984.7|984.1|985.5|984.7|985.7|984.7|984.7|984.1|1412
1626076730000|2021-07-12 07:58:50|985.7|984.8|985.7|984.9|985.7|985|985.7|984.8|645
1626076740000|2021-07-12 07:59:00||985||984.9||985||984.9|0
1626076750000|2021-07-12 07:59:10|985.6|985|985.5|984.7|985.6|985|985.5|984.7|78
1626076760000|2021-07-12 07:59:20|985.2|984.4|985|984.2|985.2|984.7|985|984.2|30
1626076770000|2021-07-12 07:59:30|984.9|984.1|984.8|984|984.9|984.1|984.8|984|200
1626076780000|2021-07-12 07:59:40|984.9|984.1|984.3|983.3|985.5|984.5|984.3|983.3|3315
1626076790000|2021-07-12 07:59:50|984.2|983.2|983.5|982.9|984.2|983.2|983.1|982.6|37604
1626076800000|2021-07-12 08:00:00|983.6|983|984.2|983.1|984.2|983.3|983.6|982.9|867
1626076810000|2021-07-12 08:00:10|984.3||984||984.3||984||0
1626076830000|2021-07-12 08:00:30|984.1|983.4|984.5|983.8|984.5|983.8|984.1|983.4|544
1626076850000|2021-07-12 08:00:50|984.7|983.9|985.4|984.4|985.4|984.4|984.7|983.9|154
1626076860000|2021-07-12 08:01:00|985.5|984.5|986.1|985.3|986.5|985.4|985.4|984.5|264
1626076870000|2021-07-12 08:01:10|986|985.1|985.4|984.5|986|985.1|985.4|984.5|185
1626076880000|2021-07-12 08:01:20|985|984.6|985|984.2|985|984.6|985|984.2|0
1626076890000|2021-07-12 08:01:30|984.9|984.1|984.7|984|984.9|984.1|984.7|984|0
1626076900000|2021-07-12 08:01:40|984.8|984.1|984.8|984|985.7|984.4|984.8|984|0
1626076910000|2021-07-12 08:01:50|984.9|984.2|985.1|984.2|985.1|984.2|984.9|984.2|0
1626076920000|2021-07-12 08:02:00|985.2|984.3|985.6|984.6|985.6|984.6|985.2|984.3|0
1626076940000|2021-07-12 08:02:20|985.5|984.5|984.9|984.2|985.5|984.5|984.9|984.2|0
1626076950000|2021-07-12 08:02:30|985|984.3|984.2|983.2|985|984.4|984.2|983.2|1400
1626076960000|2021-07-12 08:02:40|984.3|984|984.6|984.1|985|984.2|984.3|984|2003
1626076990000|2021-07-12 08:03:10||984.2||984.2||984.2||984.2|0
1626077000000|2021-07-12 08:03:20|984.8|984.1|984.8|984.1|985|984.1|984.8|984|151
1626077010000|2021-07-12 08:03:30||984||984||984||984|0
1626077040000|2021-07-12 08:04:00|984.7|983.8|984.3|983.7|984.7|984|984.1|983.2|5082
1626077050000|2021-07-12 08:04:10|984.2|983.8|984.7|983.9|984.8|984.1|984.2|983.7|1774
1626077060000|2021-07-12 08:04:20|984.8||984.8||984.8||984.8||0
1626077070000|2021-07-12 08:04:30|984.7|983.8|984.4|983.7|984.7|983.8|984.4|983.7|0
1626077080000|2021-07-12 08:04:40|984.5|984.4|983.8|982.8|984.5|984.4|983.8|982.8|4119
1626077090000|2021-07-12 08:04:50|984.2|982.9|983.9|983.4|984.2|983.4|983.9|982.9|4128
1626077100000|2021-07-12 08:05:00|983.8|983.2|983.5|982.6|983.8|983.2|983.5|982.5|483
1626077110000|2021-07-12 08:05:10|983.6|982.7|983.8|983.1|983.8|983.1|983.5|982.7|595
1626077120000|2021-07-12 08:05:20|983.9|983|983.9|983.2|983.9|983.2|983.9|983|0
1626077130000|2021-07-12 08:05:30||983.3||983.3||983.3||983.3|0
1626077140000|2021-07-12 08:05:40|983.8|983.1|983.4|982.7|983.8|983.1|983.4|982.7|1398
1626077150000|2021-07-12 08:05:50|983.3||983.3||983.3||983.3||0
1626077160000|2021-07-12 08:06:00|983.2|982.5|981.3|981|983.2|982.5|981.3|981|1648
1626077170000|2021-07-12 08:06:10|981.2|980.7|981|980.3|981.2|980.7|981|980.2|189
1626077180000|2021-07-12 08:06:20|980.8|980.2|980.8|980|980.8|980.2|980.8|980|0
1626077190000|2021-07-12 08:06:30||980.1||980.2||980.2||980.1|0
1626077200000|2021-07-12 08:06:40|981.1|981|981.1|980.4|981.1|981|981.1|980.3|13535
1626077250000|2021-07-12 08:07:30|||||||||50
1626077260000|2021-07-12 08:07:40|981.3|980.5|982.1|981.4|982.4|981.5|981.1|980.5|2833
1626077270000|2021-07-12 08:07:50|982||982||982||982||0
1626077280000|2021-07-12 08:08:00||981.3||981.3||981.3||981.3|0
1626077300000|2021-07-12 08:08:20|982.1||982.1||982.1||982.1||0
1626077310000|2021-07-12 08:08:30||981.4||981.4||981.4||981.4|0
1626077320000|2021-07-12 08:08:40|982.3|981.5|982.7|982|982.7|982|982.3|981.5|1674
1626077330000|2021-07-12 08:08:50|982.8|982.1|983|982.1|983|982.1|982.8|982.1|556
1626077360000|2021-07-12 08:09:20|982.7||982.7||982.7||982.7||0
1626077370000|2021-07-12 08:09:30|982.9|982.2|984|983.3|984.1|983.3|982.9|982.2|808
1626077380000|2021-07-12 08:09:40|984.1|983.2|984.9|983.7|985|983.7|984|983.2|1520
1626077400000|2021-07-12 08:10:00|985|983.8|985|984|985|984|985|983.8|0
1626077410000|2021-07-12 08:10:10|985.1|984.1|985.9|984.6|985.9|984.6|985.1|984.1|2653
1626077420000|2021-07-12 08:10:20|985.4|984.7|985.4|984.5|985.4|984.8|985.2|984.4|0
1626077430000|2021-07-12 08:10:30||984.6||984.6||984.6||984.6|0
1626077440000|2021-07-12 08:10:40|985.6|984.7|984.8|984.6|985.8|984.7|984.8|984.6|0
1626077460000|2021-07-12 08:11:00|984.7|984.4|984.4|983.7|984.7|984.4|984.4|983.7|930
1626077470000|2021-07-12 08:11:10|984.5|983.8|984.8|983.8|984.8|983.8|984.5|983.8|0
1626077480000|2021-07-12 08:11:20|984.6||984.6||984.6||984.6||0
1626077490000|2021-07-12 08:11:30|984.5|983.7|984.5|983.6|984.5|983.7|984.5|983.6|0
1626077520000|2021-07-12 08:12:00|984.6|983.7|984.6|983.7|984.6|983.7|984.6|983.7|1000
1626077530000|2021-07-12 08:12:10|984.5|983.9|984.6|983.7|984.6|983.9|984.4|983.5|12
1626077540000|2021-07-12 08:12:20|984.5|983.5|984.5|983.5|984.5|983.5|984.5|983.5|0
1626077550000|2021-07-12 08:12:30|984.4|983.4|984|983|984.4|983.4|984|983|1600
1626077570000|2021-07-12 08:12:50|983.9|982.9|983.9|983.1|983.9|983.7|983.9|982.9|44
1626077580000|2021-07-12 08:13:00|984|983.2|984.4|983.5|984.5|983.5|984|983.2|168
1626077590000|2021-07-12 08:13:10|984.6|983.6|984.2|983.2|984.6|983.7|984.2|983.2|0
1626077600000|2021-07-12 08:13:20||983.3||983.3||983.3||983.3|0
1626077610000|2021-07-12 08:13:30|984.3|983.4|984.4|983.5|984.6|983.9|984.3|983.4|1069
1626077630000|2021-07-12 08:13:50|984.6|983.6|984.6|983.7|984.6|983.7|984.3|983.6|0
1626077640000|2021-07-12 08:14:00|984.3|983.6|985.3|984.8|985.7|984.8|984.3|983.5|5012
1626077650000|2021-07-12 08:14:10|985.5|984.9|985.6|985|985.9|985|985.5|984.9|932
1626077670000|2021-07-12 08:14:30||984.8||984.9||984.9||984.8|0
1626077690000|2021-07-12 08:14:50||984.8||984.8||984.8||984.8|0
1626077710000|2021-07-12 08:15:10|985.5||985.5||985.5||985.5||250
1626077730000|2021-07-12 08:15:30||985||985||985||985|0
1626077740000|2021-07-12 08:15:40|985.6|985.5|985.8|985|986.4|985.6|985.6|985|2757
1626077750000|2021-07-12 08:15:50|985.9||985.9||986||985.9||200
1626077760000|2021-07-12 08:16:00|986|985.1|986|985.1|986|985.1|986|985.1|360
1626077770000|2021-07-12 08:16:10||985.2||985.2||985.2||985.2|0
1626077790000|2021-07-12 08:16:30|985.9||985.9||985.9||985.9||0
1626077810000|2021-07-12 08:16:50|985.8|985.1|985.6|985.1|985.9|985.1|985.6|985|615
1626077820000|2021-07-12 08:17:00|985|985|985.4|984.8|985.6|985.3|984.9|984.5|6644
1626077830000|2021-07-12 08:17:10|985.5|984.9|985.4|984.7|985.6|985.1|985.4|984.6|357
1626077840000|2021-07-12 08:17:20||984.6||984.6||984.6||984.6|0
1626077850000|2021-07-12 08:17:30|985.3|984.8|985.3|984.8|985.3|984.8|985.3|984.8|0
1626077870000|2021-07-12 08:17:50|985.2|984.6|984.8|984.5|985.2|984.6|984.8|984.5|16
1626077880000|2021-07-12 08:18:00|985|984.6|985.2|984.5|985.3|984.7|984.8|984.5|166
1626077890000|2021-07-12 08:18:10|985.1|984.4|984.7|984.3|985.1|984.4|984.7|984.3|5097
1626077900000|2021-07-12 08:18:20|984.6|984.1|984.6|984|984.6|984.1|984.6|984|1980
1626077930000|2021-07-12 08:18:50|984.5|983.8|984.2|983.6|984.5|984|984.1|983.6|2873
1626077940000|2021-07-12 08:19:00|984.1|983.7|984.1|983.7|984.1|983.7|984.1|983.7|0
1626077960000|2021-07-12 08:19:20|984.2|983.8|984.9|984.3|985|984.3|984.1|983.8|5819
1626077970000|2021-07-12 08:19:30|985|984.4|984.9|984.4|985|984.4|984.9|984.4|500
1626077980000|2021-07-12 08:19:40|985|984.5|984.9|984.5|985|984.5|984.9|984.4|232
1626078000000|2021-07-12 08:20:00|985.2|984.6|985.1|984.6|985.2|984.6|985.1|984.6|2000
1626078010000|2021-07-12 08:20:10|985|984.5|984.5|984|985|984.5|984.5|984|1091
1626078020000|2021-07-12 08:20:20|984.7|984.1|984.5|984|985|984.2|984.5|984|212
1626078040000|2021-07-12 08:20:40|985.8|984.1|985.5|985.2|986|985.2|985.5|984|8036
1626078050000|2021-07-12 08:20:50|985.4|985|984.7|984|985.4|985|984.7|984|2140
1626078060000|2021-07-12 08:21:00|||||||||16
1626078070000|2021-07-12 08:21:10|984.6|983.9|984.2|983.7|984.6|983.9|984.2|983.7|2687
1626078100000|2021-07-12 08:21:40|983.7|983.6|983.8|983.3|984.3|983.7|983.7|983.3|4770
1626078110000|2021-07-12 08:21:50|983.7|983.2|983.1|982.6|983.7|983.2|983.1|982.6|607
1626078130000|2021-07-12 08:22:10|983.2|982.7|983.9|983.1|984.2|984|983.2|982.7|8457
1626078140000|2021-07-12 08:22:20|984|983.5|984|983.5|984.6|983.6|984|983.5|87
1626078150000|2021-07-12 08:22:30|985.3|983.6|984.5|983.8|985.3|983.8|984.5|983.6|10000
1626078160000|2021-07-12 08:22:40|984.6|984|984.7|984.1|984.9|984.1|984.6|984|673
1626078170000|2021-07-12 08:22:50|984.8||984.7||984.8||984.7||333
1626078200000|2021-07-12 08:23:20|984.6|984|983.9|983.5|984.6|984|983.9|983.2|8078
1626078210000|2021-07-12 08:23:30|983.8|983.6|983.9|983.2|983.9|983.6|983.8|983.1|299
1626078220000|2021-07-12 08:23:40|983.8|983.1|983.3|982.5|983.8|983.1|983.3|982.5|0
1626078230000|2021-07-12 08:23:50|983.1|982.4|982.3|981.6|983.1|982.4|982.3|981.5|0
1626078240000|2021-07-12 08:24:00||981.7||981.7||981.7||981.7|0
1626078250000|2021-07-12 08:24:10|982.5|981.8|983.3|982.6|983.3|982.6|982.3|981.8|1455
1626078260000|2021-07-12 08:24:20|983.5|982.7|983.4|982.7|983.5|982.8|983.4|982.7|0
1626078290000|2021-07-12 08:24:50|984.8|982.8|984|983.2|984.8|983.7|984|982.8|10964
1626078310000|2021-07-12 08:25:10||983.1||983.1||983.1||983.1|0
1626078320000|2021-07-12 08:25:20|984.1|984|983.5|982.7|984.7|984.1|983.3|982.6|9117
1626078330000|2021-07-12 08:25:30|983.4|982.6|982.8|982.1|983.4|982.6|982.8|982.1|0
1626078340000|2021-07-12 08:25:40||982.2||982.2||982.2||982.2|0
1626078350000|2021-07-12 08:25:50|983.1|982.3|983.2|982.8|983.2|983|982.9|982.3|4161
1626078360000|2021-07-12 08:26:00|983.1|982.9|982.8|982.1|983.2|983|982.8|982.1|3870
1626078370000|2021-07-12 08:26:10|982.7|981.9|982.7|981.9|982.7|981.9|982.7|981.9|0
1626078390000|2021-07-12 08:26:30||981.8||981.9||981.9||981.8|0
1626078400000|2021-07-12 08:26:40|982.6|981.8|982.7|982.2|982.7|982.2|982.4|981.6|426
1626078410000|2021-07-12 08:26:50|982.8|982.1|983.7|982.9|984|983|982.8|982|3407
1626078420000|2021-07-12 08:27:00||982.8||982.8||982.8||982.7|0
1626078430000|2021-07-12 08:27:10|983.6|982.7|982.5|981.9|983.6|982.7|982.5|981.7|1758
1626078470000|2021-07-12 08:27:50|982.6|982|983|982|983|982|982.6|982|690
1626078480000|2021-07-12 08:28:00|982.9|981.9|981.9|981.1|982.9|981.9|981.9|981.1|273
1626078490000|2021-07-12 08:28:10||981.2||981.2||981.2||981.2|0
1626078520000|2021-07-12 08:28:40|981.8|981.1|981.8|981.4|981.9|981.4|981.8|981.1|275
1626078530000|2021-07-12 08:28:50||981.3||981.3||981.3||981.2|0
1626078540000|2021-07-12 08:29:00||981.2||981.2||981.2||981.2|0
1626078550000|2021-07-12 08:29:10||981.1||981.1||981.1||981|932
1626078560000|2021-07-12 08:29:20||981.2||981.2||981.2||981.2|0
1626078580000|2021-07-12 08:29:40|981.7|981.1|981.8|981.2|981.8|981.2|981.7|981|52
1626078600000|2021-07-12 08:30:00|981.7|981.3|981.1|980.6|981.7|981.3|981.1|980.6|2734
1626078610000|2021-07-12 08:30:10|981.8|980.7|982.1|981.5|982.2|981.6|981.7|980.7|11812
1626078620000|2021-07-12 08:30:20|982||981.8||982||981.8||0
1626078630000|2021-07-12 08:30:30|982|981.6|982|981.5|982|981.8|982|981.5|206
1626078640000|2021-07-12 08:30:40|982.1|981.7|983|982.4|983.1|982.4|982.1|981.7|918
1626078650000|2021-07-12 08:30:50|983.1|982.5|983.3|982.7|983.3|982.7|983.1|982.5|0
1626078660000|2021-07-12 08:31:00|983.2|982.8|982.7|982.1|983.2|982.8|982.6|982.1|1352
1626078670000|2021-07-12 08:31:10|982.6|982|981.9|981.4|982.6|982|981.9|981.4|2133
1626078680000|2021-07-12 08:31:20||981.5||981.5||981.5||981.5|0
1626078700000|2021-07-12 08:31:40|981.8|981.4|981.6|981|981.9|981.4|981.6|981|486
1626078710000|2021-07-12 08:31:50||980.9||980.9||980.9||980.9|0
1626078720000|2021-07-12 08:32:00||981||981||981||981|0
1626078730000|2021-07-12 08:32:10||981.3||981.3||981.3||981.3|0
1626078740000|2021-07-12 08:32:20|981.8|981.4|982.6|981.9|982.6|981.9|981.6|981.3|2484
1626078760000|2021-07-12 08:32:40|982.5||982.5||982.5||982.5||0
1626078770000|2021-07-12 08:32:50|982.6|982|982.8|982|982.8|982|982.6|982|0
1626078780000|2021-07-12 08:33:00|983||982.9||983||982.9||0
1626078790000|2021-07-12 08:33:10||982.1||982.1||982.1||982.1|100
1626078800000|2021-07-12 08:33:20|982.5|982.2|983|982.3|983.2|982.3|982.5|982.2|2
1626078810000|2021-07-12 08:33:30|982.5|982.2|982.5|982.1|982.5|982.2|982.5|982.1|0
1626078820000|2021-07-12 08:33:40|982.7|982.2|983.2|982.4|983.3|982.4|982.7|982.1|503
1626078830000|2021-07-12 08:33:50||982.6||982.6||982.6||982.6|0
1626078840000|2021-07-12 08:34:00|983.3|982.7|984|983.2|984|983.2|983.3|982.7|1669
1626078850000|2021-07-12 08:34:10|983.9|983.1|983.6|983|983.9|983.1|983.5|983|1393
1626078860000|2021-07-12 08:34:20|983.8||983.7||983.9||983.7||0
1626078870000|2021-07-12 08:34:30||983.1||983.1||983.1||983.1|0
1626078880000|2021-07-12 08:34:40|983.9|983.2|984|983.7|984.8|983.9|983.7|983.2|2051
1626078890000|2021-07-12 08:34:50|983.9|983.6|984.1|984|984.7|984|983.9|983.5|514
1626078900000|2021-07-12 08:35:00|984.3|984.1|985.3|984.6|985.4|984.6|984.3|984.1|758
1626078910000|2021-07-12 08:35:10|985.4|984.5|985.1|984.5|985.4|984.5|985.1|984.5|0
1626078920000|2021-07-12 08:35:20|985|984.4|984.5|984|985|984.4|984.5|984|1068
1626078940000|2021-07-12 08:35:40|984.4|983.8|983.8|983.1|984.4|983.8|983.7|983|7323
1626078950000|2021-07-12 08:35:50|983.6|983|983.3|982.8|983.6|983|983.3|982.8|0
1626078970000|2021-07-12 08:36:10|983.5|982.7|984.2|983.5|984.2|983.5|983.5|982.6|1037
1626078980000|2021-07-12 08:36:20|984.3|983.4|983.9|983.2|984.3|983.4|983.9|983.2|0
1626078990000|2021-07-12 08:36:30|984.1|984|984.7|984.1|984.7|984.1|983.9|983.2|5589
1626079000000|2021-07-12 08:36:40||984.2||984.1||984.2||984.1|0
1626079020000|2021-07-12 08:37:00|984.8|984.2|984.7|984.1|984.9|984.4|984.7|984.1|456
1626079030000|2021-07-12 08:37:10|984.6||984.6||984.6||984.6||0
1626079040000|2021-07-12 08:37:20|984.8|984.2|985|984.3|985|984.5|984.6|984.2|220
1626079050000|2021-07-12 08:37:30|985.1|984.4|985.8|985|985.9|985.1|985.1|984.4|1043
1626079060000|2021-07-12 08:37:40|985.7|984.9|986.1|985.4|986.5|985.5|985.4|984.8|10854
1626079070000|2021-07-12 08:37:50||985.3||985.2||985.3||985.2|0
1626079080000|2021-07-12 08:38:00|986.5|985.4|986.2|985.5|986.6|986.4|986.2|985.4|12000
1626079090000|2021-07-12 08:38:10|986.3||986.3||986.3||986.3||0
1626079100000|2021-07-12 08:38:20|986.2|985.4|985.2|984.7|986.2|985.4|985.2|984.5|2890
1626079110000|2021-07-12 08:38:30|985.1|984.5|984.7|984|985.1|984.7|984.7|984|445
1626079120000|2021-07-12 08:38:40|984.8|984.1|985.1|984.6|985.1|984.6|984.7|984.1|2219
1626079130000|2021-07-12 08:38:50|984.8|984.7|985.1|984.6|985.1|984.7|984.8|984.2|342
1626079140000|2021-07-12 08:39:00||984.5||984.5||984.5||984.5|0
1626079150000|2021-07-12 08:39:10||984.6||984.6||984.6||984.5|0
1626079160000|2021-07-12 08:39:20|985|984.5|984.8|984|985|984.5|984.8|984|53
1626079170000|2021-07-12 08:39:30|984.7|983.9|984.4|983.7|984.7|983.9|984.4|983.7|0
1626079180000|2021-07-12 08:39:40||983.8||983.9||983.9||983.8|0
1626079200000|2021-07-12 08:40:00|984.6|984|985.6|984.8|985.6|984.8|984.6|984|1172
1626079210000|2021-07-12 08:40:10|985.7|984.9|985.7|984.9|985.7|984.9|985.7|984.9|0
1626079220000|2021-07-12 08:40:20|985.6|984.8|984.9|984.4|985.6|984.8|984.8|984.4|858
1626079230000|2021-07-12 08:40:30|984.8||984.8||984.8||984.8||0
1626079240000|2021-07-12 08:40:40|984.9|984.5|985|984.6|985.5|984.8|984.9|984.5|3265
1626079250000|2021-07-12 08:40:50|984.9|984.5|985|984.6|985|984.6|984.7|984.4|1399
1626079260000|2021-07-12 08:41:00|984.9||985||985||984.9||46
1626079280000|2021-07-12 08:41:20|985.2|984.7|985.5|984.9|985.7|984.9|985.2|984.7|1423
1626079290000|2021-07-12 08:41:30|985.4||985.4||985.4||985.4||0
1626079360000|2021-07-12 08:42:40|985.3|984.8|985|984.4|985.3|984.8|984.7|984.4|755
1626079370000|2021-07-12 08:42:50|985.1|984.5|984.8|984.4|985.2|984.5|984.8|984.4|1212
1626079380000|2021-07-12 08:43:00|984.7|984.3|984.7|983.9|984.7|984.3|984.1|983.6|5167
1626079390000|2021-07-12 08:43:10|984.9|984.1|985.1|984.4|985.2|984.5|984.7|984.1|289
1626079400000|2021-07-12 08:43:20|985.9|984.5|984.9|984.4|985.9|984.9|984.9|984.3|12484
1626079410000|2021-07-12 08:43:30||984.7||984.7||984.7||984.7|0
1626079420000|2021-07-12 08:43:40|984.8|984.4|984.3|984|984.9|984.4|984.3|983.9|5282
1626079430000|2021-07-12 08:43:50|985.6|984.1|985.1|984.4|985.6|984.4|984.8|984|10218
1626079450000|2021-07-12 08:44:10||984.5||984.5||984.5||984.5|0
1626079460000|2021-07-12 08:44:20||984.6||984.6||984.6||984.6|0
1626079480000|2021-07-12 08:44:40|985|984.4|985|984.4|985|984.5|985|984.4|0
1626079500000|2021-07-12 08:45:00|984.9|984.3|983.9|983.1|984.9|984.3|983.9|983.1|10
1626079510000|2021-07-12 08:45:10|983.8|983|983.8|983.1|983.8|983.1|983.8|983|0
1626079520000|2021-07-12 08:45:20|983.7|983.5|983.6|983.1|983.7|983.5|983.6|983.1|400
1626079530000|2021-07-12 08:45:30||983.2||983.2||983.2||983.2|0
1626079540000|2021-07-12 08:45:40|983.8|983.3|984.4|983.8|984.5|983.8|983.8|983.3|1420
1626079550000|2021-07-12 08:45:50|984.5|984.4|984.7|984.1|984.7|984.4|984.4|983.9|1586
1626079560000|2021-07-12 08:46:00|984.6|984|984.6|983.9|984.6|984|984.6|983.9|0
1626079570000|2021-07-12 08:46:10|984.7|984|984.7|984|984.7|984|984.7|984|0
1626079590000|2021-07-12 08:46:30|984.6|984.1|984.7|984.6|984.7|984.6|984.6|984.1|1360
1626079600000|2021-07-12 08:46:40||984.3||984.3||984.3||984.3|9
1626079610000|2021-07-12 08:46:50|984.6|984.1|984.2|983.6|984.6|984.1|984.2|983.6|1322
1626079630000|2021-07-12 08:47:10||983.7||983.7||983.7||983.6|1000
1626079650000|2021-07-12 08:47:30||983.8||983.8||983.8||983.8|0
1626079660000|2021-07-12 08:47:40|984.4|983.9|985.6|984.8|985.7|984.8|984.4|983.9|2410
1626079670000|2021-07-12 08:47:50|985.4|984.7|984.9|984.4|985.4|984.7|984.9|984.4|607
1626079680000|2021-07-12 08:48:00|985.1|984.5|985.4|984.8|985.4|984.8|985.1|984.5|0
1626079740000|2021-07-12 08:49:00|985.6|984.9|986.4|985.7|986.4|985.7|985.6|984.9|596
1626079750000|2021-07-12 08:49:10|986.3|985.6|986.3|985.7|986.3|985.7|986.3|985.6|0
1626079760000|2021-07-12 08:49:20|986.4|985.8|986.6|985.8|986.7|985.8|986.4|985.8|0
1626079790000|2021-07-12 08:49:50|986.7|985.9|987.6|986.8|987.7|986.8|986.7|985.9|816
1626079800000|2021-07-12 08:50:00|987.7|986.9|988|987.2|988.1|987.2|987.7|986.9|0
1626079810000|2021-07-12 08:50:10|987.7|987.1|987.7|987.1|987.7|987.1|987.7|987.1|0
1626079820000|2021-07-12 08:50:20|987.6|987|987.8|987.1|987.9|987.1|987.4|987|500
1626079830000|2021-07-12 08:50:30|987.7|987|987.6|986.8|987.7|987|987.6|986.8|0
1626079840000|2021-07-12 08:50:40||986.9||986.9||986.9||986.9|0
1626079850000|2021-07-12 08:50:50||986.8||986.8||986.8||986.8|0
1626079860000|2021-07-12 08:51:00|987.8|987.7|988|987.2|988|987.7|987.7|986.8|7000
1626079870000|2021-07-12 08:51:10|988.1|987.3|988.1|987.3|988.1|987.3|988.1|987.3|0
1626079890000|2021-07-12 08:51:30|988|987.2|987.6|987.1|988|987.2|987.6|987.1|474
1626079900000|2021-07-12 08:51:40|987.5|987|987.4|986.7|987.5|987|987.4|986.6|31
1626079920000|2021-07-12 08:52:00|987.9|986.8|986.6|986|987.9|987|986.6|985.9|6015
1626079950000|2021-07-12 08:52:30||986.1||986.1||986.1||986.1|0
1626079960000|2021-07-12 08:52:40|986.8|986.2|987.4|986.6|987.4|986.9|986.8|986.2|2934
1626079970000|2021-07-12 08:52:50|987.3|986.5|986.5|985.8|987.3|986.5|986.5|985.8|40
1626079980000|2021-07-12 08:53:00|986.6|985.9|986.7|985.9|986.7|985.9|986.6|985.9|0
1626079990000|2021-07-12 08:53:10|986.8||986.6||986.8||986.6||0
1626080010000|2021-07-12 08:53:30|986.7|986|987.1|986.3|987.1|986.3|986|985.9|5603
1626080020000|2021-07-12 08:53:40|987.2||987.2||987.3||987.2||0
1626080040000|2021-07-12 08:54:00|987.1|986.4|986.8|986.4|987.1|986.5|986.8|986.4|60
1626080060000|2021-07-12 08:54:20|987|986.5|987.1|986.4|987.4|987|987|986.4|4503
1626080070000|2021-07-12 08:54:30|987|986.5|987|986.5|987|986.5|987|986.5|0
1626080090000|2021-07-12 08:54:50||986.6||986.6||986.6||986.6|0
1626080100000|2021-07-12 08:55:00|986.9|986.5|987.4|986.8|987.4|986.8|986.5|985.8|5907
1626080110000|2021-07-12 08:55:10||986.9||987.1||987.1||986.9|649
1626080120000|2021-07-12 08:55:20|987.7|987.2|987.8|987.4|988|987.4|987.7|987.2|296
1626080130000|2021-07-12 08:55:30|987.7||987.8||987.8||987.7||0
1626080170000|2021-07-12 08:56:10||987.5||987.5||987.5||987.5|0
1626080190000|2021-07-12 08:56:30|988|987.6|988.2|987.8|988.2|987.9|987.8|987.5|912
1626080220000|2021-07-12 08:57:00|988.1|987.9|987.9|987.4|988.1|987.9|987.9|987.4|914
1626080230000|2021-07-12 08:57:10|987.8|987.3|987.2|986.8|987.8|987.3|986.9|986.6|609
1626080250000|2021-07-12 08:57:30|987.4|986.9|987.2|986.9|987.5|986.9|987.2|986.9|0
1626080260000|2021-07-12 08:57:40||986.8||986.9||986.9||986.7|0
1626080270000|2021-07-12 08:57:50||987||987||987||987|0
1626080280000|2021-07-12 08:58:00|987.1|986.9|987|986.4|987.2|986.9|986.7|986.2|8018
1626080290000|2021-07-12 08:58:10||986.3||986.4||986.4||986.2|49
1626080300000|2021-07-12 08:58:20|986.9|986.3|986.7|986|986.9|986.3|986.7|986|392
1626080310000|2021-07-12 08:58:30|986.8|986.1|986.8|986.1|986.9|986.1|986.8|986.1|250
1626080320000|2021-07-12 08:58:40||986.2||986.3||986.3||986.2|0
1626080330000|2021-07-12 08:58:50||986.4||986.4||986.4||986.4|0
1626080350000|2021-07-12 08:59:10|987.3|986.5|987.2|986.8|987.3|987.2|987.2|986.5|4048
1626080360000|2021-07-12 08:59:20|987.3|986.9|987.1|986.6|987.3|986.9|987.1|986.6|0
1626080370000|2021-07-12 08:59:30|987|986.5|987|986.5|987|986.5|987|986.5|0
1626080390000|2021-07-12 08:59:50||986.6||986.6||986.6||986.6|0
1626080410000|2021-07-12 09:00:10|986.9|986.5|986.9|986.4|986.9|986.5|986.9|986.4|50
1626080430000|2021-07-12 09:00:30||986.6||986.6||986.6||986.6|0
1626080440000|2021-07-12 09:00:40|986.8|986.4|986.6|986.1|986.8|986.4|986.6|986|232
1626080450000|2021-07-12 09:00:50|986.5||986.5||986.5||986.5||0
1626080470000|2021-07-12 09:01:10|986.7|986.2|986.8|986.3|986.8|986.4|986.7|986.2|209
1626080480000|2021-07-12 09:01:20|986.7|986.2|986.8|986.3|986.8|986.3|986.7|986.2|0
1626080520000|2021-07-12 09:02:00|986.7|986.2|986.7|986.2|986.7|986.2|986.7|986.2|0
1626080530000|2021-07-12 09:02:10|986.6|986.1|986.5|985.9|986.6|986.1|986.5|985.9|0
1626080540000|2021-07-12 09:02:20|986.4|986|986.4|986|986.4|986|986.4|986|0
1626080560000|2021-07-12 09:02:40|986.7|986.1|986.7|986.3|986.7|986.3|986.7|986.1|700
1626080570000|2021-07-12 09:02:50|986.9|986.4|987.3|986.8|987.3|986.8|986.9|986.4|548
1626080590000|2021-07-12 09:03:10||986.9||986.9||986.9||986.9|0
1626080600000|2021-07-12 09:03:20|987.2||987.2||987.2||987.2||0
1626080610000|2021-07-12 09:03:30|987.3||987.3||987.3||987.3||0
1626080640000|2021-07-12 09:04:00|987.2|986.7|987|986.5|987.2|986.7|986.8|986.2|2654
1626080650000|2021-07-12 09:04:10|987.1|986.7|987.6|987.2|987.6|987.3|987.1|986.7|5119
1626080660000|2021-07-12 09:04:20|987.5||987.7||987.9||987.5||0
1626080670000|2021-07-12 09:04:30|987.6|987.3|987.9|987.3|987.9|987.3|987.6|987.3|250
1626080690000|2021-07-12 09:04:50|987.8||987.8||987.8||987.8||0
1626080730000|2021-07-12 09:05:30||987.4||987.3||987.4||987.3|0
1626080740000|2021-07-12 09:05:40||987.2||987.5||987.5||987.2|0
1626080770000|2021-07-12 09:06:10|987.7|987.3|987.8|987.2|987.8|987.5|987.7|987.2|145
1626080780000|2021-07-12 09:06:20|987.4|987.3|988|987.5|988.1|988|987.4|987.2|5750
1626080810000|2021-07-12 09:06:50|987.9|987.3|987.2|986.7|987.9|987.3|987.2|986.6|805
1626080820000|2021-07-12 09:07:00|987.3|986.6|987.1|986.5|987.3|986.6|987.1|986.5|15
1626080830000|2021-07-12 09:07:10||986.4||986.5||986.5||986.4|0
1626080850000|2021-07-12 09:07:30|987|986.4|987|986.2|987|986.4|987|986.2|0
1626080870000|2021-07-12 09:07:50|986.9|986.6|986.8|986.2|986.9|986.6|986.8|986.2|10
1626080880000|2021-07-12 09:08:00|986.7|986.1|986.1|985.4|986.7|986.1|986.1|985.4|0
1626080910000|2021-07-12 09:08:30|||||||||20
1626080920000|2021-07-12 09:08:40||985.3||985.3||985.3||985.2|0
1626080930000|2021-07-12 09:08:50||985.4||985.4||985.4||985.4|0
1626080950000|2021-07-12 09:09:10|986|985.5|985.4|984.8|986|985.5|985.4|984.8|195
1626080960000|2021-07-12 09:09:20||984.6||984.6||984.8||984.6|0
1626081010000|2021-07-12 09:10:10||984.7||984.7||984.7||984.7|0
1626081030000|2021-07-12 09:10:30||984.8||984.8||984.8||984.8|0
1626081040000|2021-07-12 09:10:40|985.3|984.7|985.3|984.7|985.3|984.7|985.3|984.7|0
1626081050000|2021-07-12 09:10:50|985.4|984.6|985.4|984.8|985.4|984.8|985.4|984.6|0
1626081060000|2021-07-12 09:11:00|985.3||985.4||985.4||985.3||40
1626081090000|2021-07-12 09:11:30|985.3||985.3||985.3||985.3||0
1626081110000|2021-07-12 09:11:50|985.4|984.9|985.6|985.1|986.2|986.1|985.3|984.9|8722
1626081120000|2021-07-12 09:12:00|985.8|985.2|986.5|985.9|986.5|985.9|985.8|985.2|520
1626081130000|2021-07-12 09:12:10|986.4|985.8|986.7|986|986.7|986|986|985.5|2505
1626081170000|2021-07-12 09:12:50|986.6|985.9|986.4|985.6|986.6|985.9|986.2|985.6|1986
1626081180000|2021-07-12 09:13:00|986.3|985.5|985.9|985.4|986.3|985.5|985.8|985.4|220
1626081190000|2021-07-12 09:13:10|985.7|985.5|986.7|986.1|986.8|986.7|985.7|985.5|9231
1626081200000|2021-07-12 09:13:20|986.6|986|985.9|985.4|986.6|986|985.9|985.4|3451
1626081210000|2021-07-12 09:13:30|986|985.5|986.3|985.6|986.4|985.8|986|985.5|1000
1626081230000|2021-07-12 09:13:50||985.7||985.7||985.7||985.7|0
1626081240000|2021-07-12 09:14:00|986.5|985.8|986.8|986.3|986.9|986.3|986.5|985.8|3
1626081260000|2021-07-12 09:14:20|986.9||987.1||987.2||986.9||0
1626081270000|2021-07-12 09:14:30|987.3|986.4|987.5|986.8|988.2|987.1|987.2|986.4|8056
1626081290000|2021-07-12 09:14:50|987.4|986.6|987|986.2|987.4|986.6|987|986.2|221
1626081300000|2021-07-12 09:15:00||986.3||986.3||986.3||986.3|0
1626081310000|2021-07-12 09:15:10|986.9||986.9||986.9||986.9||0
1626081340000|2021-07-12 09:15:40|986.8||986.8||986.8||986.8||0
1626081350000|2021-07-12 09:15:50|987|986.4|988|987.2|988.3|988.2|987|986.4|9044
1626081380000|2021-07-12 09:16:20|987.9|987.1|987.3|986.7|987.9|987.1|987.3|986.7|427
1626081410000|2021-07-12 09:16:50|||||||||120
1626081440000|2021-07-12 09:17:20|987.8|986.8|988.2|987.5|988.3|987.5|987.8|986.8|4000
1626081450000|2021-07-12 09:17:30|988||988||988||988||0
1626081470000|2021-07-12 09:17:50|987.9|987.4|988.9|987.8|989|987.8|987.7|987.1|1217
1626081490000|2021-07-12 09:18:10|988.8||988.8||988.8||988.8||0
1626081500000|2021-07-12 09:18:20||988||988.1||988.1||988|0
1626081570000|2021-07-12 09:19:30|988.7||988.7||988.7||988.7||0
1626081590000|2021-07-12 09:19:50|988.9|988.2|989.2|988.2|989.2|988.2|988.9|988.2|0
1626081600000|2021-07-12 09:20:00|989.4|988.4|990|989.1|990|989.1|989.4|988.4|366
1626081610000|2021-07-12 09:20:10|989.9|989|989.7|988.8|989.9|989|989.3|988.8|2140
1626081620000|2021-07-12 09:20:20|989.8|988.9|989.9|989|989.9|989|989.8|988.9|0
1626081630000|2021-07-12 09:20:30|989.7|989.1|989.7|989.1|989.7|989.1|989.7|989.1|81
1626081660000|2021-07-12 09:21:00|989.5|989|989.3|988.9|989.5|989.1|989.2|988.9|787
1626081670000|2021-07-12 09:21:10|989.2|988.7|990.4|989.9|990.7|990|989.2|988.6|8231
1626081680000|2021-07-12 09:21:20|990.2||990.2||990.2||990.2||0
1626081690000|2021-07-12 09:21:30|990.4|989.8|990|989.5|990.7|989.8|990|989|1941
1626081700000|2021-07-12 09:21:40|989.9|989.3|989.5|988.6|989.9|989.3|989.5|988.6|301
1626081710000|2021-07-12 09:21:50||988.5||988.5||988.5||988.5|0
1626081720000|2021-07-12 09:22:00|989.3|988.6|989.3|988.6|989.3|988.6|989.3|988.6|0
1626081810000|2021-07-12 09:23:30|989.5|988.7|990.1|989.7|990.4|989.7|989.5|988.7|1238
1626081820000|2021-07-12 09:23:40|990|989.5|989.7|988.9|990|989.5|989.7|988.9|382
1626081830000|2021-07-12 09:23:50|989.6|989.1|989.5|988.9|989.9|989.1|989.5|988.9|532
1626081840000|2021-07-12 09:24:00|989.4|988.8|989.7|989|989.7|989|989.4|988.8|0
1626081850000|2021-07-12 09:24:10|990|989.1|990.1|989.5|990.1|989.5|989.7|989.1|3120
1626081860000|2021-07-12 09:24:20|990|989.4|990|989.3|990|989.4|989.9|989.3|0
1626081870000|2021-07-12 09:24:30||989.5||989.5||989.5||989.5|0
1626081880000|2021-07-12 09:24:40|990.1|989.6|991|990.1|991|990.1|990.1|989.6|680
1626081890000|2021-07-12 09:24:50|990.9|990.2|990.9|990.2|990.9|990.3|990.9|990.2|0
1626081900000|2021-07-12 09:25:00||990.1||990.1||990.2||990.1|847
1626081910000|2021-07-12 09:25:10|990.8|990|990.8|990|990.8|990|990.6|989.8|707
1626081920000|2021-07-12 09:25:20|990.7||990.7||990.7||990.7||0
1626081930000|2021-07-12 09:25:30|990.6|989.8|989.5|989.1|990.6|990|989.5|989|421
1626081960000|2021-07-12 09:26:00|989.4|989|989.2|988.6|989.4|989|989.2|988.6|10
1626081970000|2021-07-12 09:26:10|989.4|988.7|989.3|988.7|989.8|988.9|989.3|988.7|0
1626081980000|2021-07-12 09:26:20|989.4|988.8|989.4|988.8|989.8|988.8|989.4|988.8|0
1626081990000|2021-07-12 09:26:30|989.3|988.7|989.3|988.7|989.3|988.7|989.3|988.6|0
1626082020000|2021-07-12 09:27:00|989.5|988.8|989.7|989.3|990|989.6|989.4|988.8|3156
1626082040000|2021-07-12 09:27:20||989.2||989.2||989.2||989.2|103
1626082060000|2021-07-12 09:27:40|||||||||2
1626082080000|2021-07-12 09:28:00||989.1||989.2||989.2||989.1|0
1626082100000|2021-07-12 09:28:20|989.9|989.3|989.9|989.5|989.9|989.5|989.9|989.3|18
1626082110000|2021-07-12 09:28:30|990.1|989.6|990.7|990|990.8|990|990|989.6|453
1626082130000|2021-07-12 09:28:50|990.9|990.1|991.4|990.7|991.5|990.7|990.9|990.1|0
1626082140000|2021-07-12 09:29:00|991.6|990.8|991.8|991.2|992.3|991.6|991.6|990.8|423
1626082170000|2021-07-12 09:29:30|992||991.7||992.1||991.7||0
1626082190000|2021-07-12 09:29:50|991.9|991.3|992.7|991.9|992.9|991.9|991.9|991.3|2015
1626082200000|2021-07-12 09:30:00|992.6|991.8|992.4|991.7|992.6|991.8|992.4|991.6|1053
1626082210000|2021-07-12 09:30:10|992.6||992.3||992.6||992.3||0
1626082230000|2021-07-12 09:30:30|992.2|991.8|992.3|991.6|992.3|991.8|992.2|991.6|0
1626082240000|2021-07-12 09:30:40|992.1||992.1||992.1||992.1||0
1626082270000|2021-07-12 09:31:10|992|991.5|991.8|991.3|992|991.5|991.8|991.2|711
1626082280000|2021-07-12 09:31:20|991.7|991.2|991.7|991.3|991.7|991.3|991.6|991.2|0
1626082290000|2021-07-12 09:31:30|991.6|991.1|990.9|990.3|991.6|991.1|990.8|990.2|391
1626082310000|2021-07-12 09:31:50|990.8|990.2|990.5|990|990.8|990.2|990.5|990|0
1626082320000|2021-07-12 09:32:00|990.4|989.9|990.4|989.8|990.4|990|990.4|989.8|0
1626082330000|2021-07-12 09:32:10|990.3|989.7|990.3|989.7|990.3|989.8|990.3|989.7|0
1626082340000|2021-07-12 09:32:20|990.2|989.6|990.1|989.5|990.3|989.6|989.9|989.2|0
1626082350000|2021-07-12 09:32:30|990.2|989.6|990.1|989.5|990.2|989.6|990.1|989.5|90
1626082380000|2021-07-12 09:33:00|990.2|989.6|990.3|989.6|990.5|989.6|990.2|989.6|0
1626082400000|2021-07-12 09:33:20|990.5|989.7|990.8|990|990.9|990|990.5|989.7|2891
1626082410000|2021-07-12 09:33:30|990.7|990.1|990.7|990|990.9|990.4|990.7|990|1037
1626082420000|2021-07-12 09:33:40|990.8|990.1|990.9|990.1|990.9|990.1|990.8|990.1|0
1626082430000|2021-07-12 09:33:50|990.8||990.8||990.8||990.8||0
1626082440000|2021-07-12 09:34:00||990||990||990||990|0
1626082450000|2021-07-12 09:34:10|||||||||850
1626082490000|2021-07-12 09:34:50|991.2|990.1|991.2|990.5|991.5|990.5|991.2|990.1|4000
1626082500000|2021-07-12 09:35:00|991.1|990.4|990.7|990.2|991.1|990.4|990.7|990.2|200
1626082510000|2021-07-12 09:35:10|990.9|990.7|991.3|990.7|991.3|990.7|990.9|990.7|2
1626082530000|2021-07-12 09:35:30|991.4|990.8|991.4|990.8|991.4|990.8|991.4|990.8|80
1626082540000|2021-07-12 09:35:40||990.9||990.9||990.9||990.9|150
1626082550000|2021-07-12 09:35:50|991.6|990.8|991.9|991.1|991.9|991.1|991.6|990.8|656
1626082560000|2021-07-12 09:36:00|992|991.2|991.9|991.3|992|991.3|991.9|991.2|0
1626082630000|2021-07-12 09:37:10|991|990.9|990.4|989.7|991.9|990.9|990|989.4|32961
1626082640000|2021-07-12 09:37:20|990.6|989.8|991.2|990.3|991.2|990.3|990.6|989.8|0
1626082660000|2021-07-12 09:37:40|991.3||991.2||991.3||991.2||0
1626082670000|2021-07-12 09:37:50|991.1|990.4|991.1|990.4|991.1|990.4|991.1|990.4|0
1626082680000|2021-07-12 09:38:00|991.2|990.5|991.6|990.9|991.7|990.9|991.2|990.5|0
1626082710000|2021-07-12 09:38:30|991.5||991.5||991.5||991.5||0
1626082730000|2021-07-12 09:38:50|991.4|990.8|991.4|990.7|991.4|990.9|991|990.3|4136
1626082750000|2021-07-12 09:39:10|991.5|991.4|991.9|991.5|991.9|991.6|991.4|990.7|6415
1626082760000|2021-07-12 09:39:20|991.8|991.2|991.9|991.2|991.9|991.2|991.5|990.8|6148
1626082800000|2021-07-12 09:40:00||991.4||991.4||991.4||991.4|1203
1626082810000|2021-07-12 09:40:10||991.5||991.6||991.6||991.5|85
1626082830000|2021-07-12 09:40:30|992|991.7|992.2|991.6|992.7|992.2|992|991.6|6054
1626082850000|2021-07-12 09:40:50|992.4|991.7|992.4|991.7|992.5|991.7|992.4|991.7|0
1626082870000|2021-07-12 09:41:10|992.5||992.5||992.5||992.5||0
1626082880000|2021-07-12 09:41:20|992.6|991.8|992.9|992.3|992.9|992.3|992.6|991.8|247
1626082890000|2021-07-12 09:41:30|993||992.8||993||992.8||0
1626082900000|2021-07-12 09:41:40|992.9|992.2|993|992.3|993|992.4|992.4|992.2|1062
1626082910000|2021-07-12 09:41:50|992.9||993||993||992.9||0
1626082920000|2021-07-12 09:42:00|992.9|992.4|992.9|992.4|992.9|992.4|992.9|992.4|0
1626082930000|2021-07-12 09:42:10|993|992.5|992.9|992.4|993|992.9|992.9|992.4|856
1626082960000|2021-07-12 09:42:40|992.8|992.2|992.8|992.1|992.8|992.2|992.2|991.6|1626
1626082970000|2021-07-12 09:42:50|992.7||992.7||992.7||992.7||0
1626082980000|2021-07-12 09:43:00|992.9|992.2|993.3|992.7|993.3|992.7|992.7|992.2|128
1626082990000|2021-07-12 09:43:10|993.2|992.6|993.2|992.6|993.2|992.6|993.2|992.6|0
1626083000000|2021-07-12 09:43:20||992.7||992.7||992.7||992.7|0
1626083030000|2021-07-12 09:43:50|993.1|992.6|993.1|992.4|993.1|992.6|993.1|992.4|0
1626083040000|2021-07-12 09:44:00|993|992.3|992.6|992|993|992.4|992.5|992|0
1626083050000|2021-07-12 09:44:10|992.5|991.9|992.5|991.8|992.5|991.9|992.5|991.8|0
1626083070000|2021-07-12 09:44:30|992.4|991.7|992.3|991.7|992.4|991.7|992.3|991.7|0
1626083080000|2021-07-12 09:44:40|992.2|991.6|992|991.6|992.2|991.6|992|991.4|0
1626083090000|2021-07-12 09:44:50|992.2||992||992.2||992||0
1626083100000|2021-07-12 09:45:00|992.2|991.7|992.5|992|992.5|992|992.2|991.7|0
1626083110000|2021-07-12 09:45:10|992.4|992.2|992.4|992|992.4|992.3|992.4|992|392
1626083130000|2021-07-12 09:45:30|992.2||992.2||992.2||992.2||0
1626083150000|2021-07-12 09:45:50|992.1||992.2||992.2||992.1||0
1626083180000|2021-07-12 09:46:20|992.4|992.1|992.3|991.7|992.4|992.1|992.1|991.6|2226
1626083210000|2021-07-12 09:46:50|992.4|991.8|991.8|991.4|992.4|991.8|991.8|991.4|900
1626083220000|2021-07-12 09:47:00|991.7|991.3|991.1|990.5|991.9|991.3|991.1|990.5|250
1626083230000|2021-07-12 09:47:10||990.4||990.4||990.4||990.4|0
1626083240000|2021-07-12 09:47:20|991|990.3|990.7|990|991|990.3|990.7|990|0
1626083250000|2021-07-12 09:47:30|990|989.9|990.3|989.6|990.6|989.9|990|989.6|3000
1626083270000|2021-07-12 09:47:50|990.2||990.2||990.2||990.2||0
1626083280000|2021-07-12 09:48:00|990.1|989.4|989.8|989.1|990.1|989.4|989.8|989.1|900
1626083300000|2021-07-12 09:48:20|989.7|989.2|989.6|989|989.7|989.2|989.4|988.7|2505
1626083310000|2021-07-12 09:48:30|989.7|989.1|989.6|989|989.8|989.1|989.6|989|0
1626083320000|2021-07-12 09:48:40||988.9||989||989||988.9|300
1626083330000|2021-07-12 09:48:50|989.5|988.9|989.5|988.8|989.5|988.9|989.5|988.8|0
1626083340000|2021-07-12 09:49:00||988.7||988.8||988.8||988.7|0
1626083370000|2021-07-12 09:49:30|989.4||989.3||989.4||989.3||0
1626083380000|2021-07-12 09:49:40|989.4||989.3||989.4||989.3||0
1626083390000|2021-07-12 09:49:50|989.5|988.9|989.7|989.1|989.7|989.2|989.3|988.9|1857
1626083400000|2021-07-12 09:50:00||989.2||989.2||989.2||989.1|0
1626083410000|2021-07-12 09:50:10|989.6|989.1|989.4|988.8|989.6|989.1|989.4|988.8|325
1626083420000|2021-07-12 09:50:20|989.2||989||989.2||989||0
1626083430000|2021-07-12 09:50:30|989.2|988.9|989.2|988.8|989.4|988.9|989|988.8|1168
1626083450000|2021-07-12 09:50:50|988.4|988.3|988.9|988.4|989.2|988.4|988.4|988.3|11167
1626083460000|2021-07-12 09:51:00|988.4|988.3|988.9|988.4|988.9|988.4|988.4|988|9500
1626083470000|2021-07-12 09:51:10|988.4|988.3|987.8|987.2|988.9|988.4|987.8|987|13274
1626083480000|2021-07-12 09:51:20||987.3||987.3||987.3||987.3|658
1626083490000|2021-07-12 09:51:30|988|987.4|988.2|987.7|988.2|987.7|988|987.4|958
1626083500000|2021-07-12 09:51:40|988.3|987.8|988.2|987.8|988.3|987.9|988.2|987.8|0
1626083510000|2021-07-12 09:51:50|988.1|987.6|987.8|987.1|988.1|987.6|987.8|987.1|825
1626083520000|2021-07-12 09:52:00|987.7|986.9|987.3|986.6|987.7|986.9|987.3|986.5|0
1626083530000|2021-07-12 09:52:10|987.2|986.5|987.2|986.6|987.2|986.6|987.2|986.5|0
1626083560000|2021-07-12 09:52:40|987.1|986.5|986.8|986|987.1|986.5|986.8|986|550
1626083570000|2021-07-12 09:52:50||985.8||985.8||985.8||985.8|0
1626083580000|2021-07-12 09:53:00|986.7|985.7|986.2|985.2|986.7|985.7|986.2|985.2|0
1626083590000|2021-07-12 09:53:10|985.9|985.3|985.9|985.2|985.9|985.3|985.9|985.2|0
1626083600000|2021-07-12 09:53:20||985.3||985.3||985.3||985.3|0
1626083630000|2021-07-12 09:53:50|986|985.4|986.3|985.7|986.3|985.7|985.9|985.4|1915
1626083650000|2021-07-12 09:54:10|986.2|985.6|986.2|985.6|986.2|985.6|986.2|985.6|0
1626083670000|2021-07-12 09:54:30|986.1|985.9|985.9|985.4|986.2|985.9|985.9|985.4|257
1626083680000|2021-07-12 09:54:40|985.7|985.3|985.9|985.2|985.9|985.5|985.5|985|1055
1626083700000|2021-07-12 09:55:00|986.1|985.3|985.9|985.2|986.3|985.5|985.9|985.2|990
1626083710000|2021-07-12 09:55:10|985.8|985.1|985.3|984.4|985.8|985.1|985.3|984.4|400
1626083720000|2021-07-12 09:55:20|985.2|984.3|983.8|983|985.2|984.3|983.8|983|2628
1626083740000|2021-07-12 09:55:40||983.1||983.1||983.1||983.1|0
1626083750000|2021-07-12 09:55:50|983.7|983|983.7|983|983.7|983|983.7|983|0
1626083820000|2021-07-12 09:57:00||983.1||983.1||983.1||983.1|0
1626083850000|2021-07-12 09:57:30|983.8|983.2|984|983.6|984.1|983.7|983.7|983.2|1597
1626083860000|2021-07-12 09:57:40||983.5||983.4||983.5||983.4|0
1626083870000|2021-07-12 09:57:50|983.9|983.3|983.6|983.1|983.9|983.3|983.6|983.1|0
1626083880000|2021-07-12 09:58:00|983.5|982.9|983|982.4|983.5|982.9|983|982.4|612
1626083890000|2021-07-12 09:58:10||982.5||982.5||982.5||982.5|0
1626083920000|2021-07-12 09:58:40|983.2|982.6|984|983.3|984|983.3|983.2|982.6|2057
1626083940000|2021-07-12 09:59:00|984.2|983.4|984.2|983.6|984.2|983.6|984.2|983.4|0
1626083950000|2021-07-12 09:59:10|983.8|983.4|983.8|983.5|983.8|983.5|983.8|983.2|0
1626083980000|2021-07-12 09:59:40|984.2|983.6|984.9|984.2|985|984.3|984.2|983.6|3148
1626083990000|2021-07-12 09:59:50||984.3||984.3||984.3||984.3|0
1626084000000|2021-07-12 10:00:00|985||985.2||985.2||984.9||500
1626084010000|2021-07-12 10:00:10|985.1|984.4|984.4|983.6|985.1|984.4|984.4|983.6|158
1626084020000|2021-07-12 10:00:20|984.3|983.5|984.2|983.3|984.3|983.5|984.2|983.3|0
1626084030000|2021-07-12 10:00:30||983.4||983.4||983.4||983.4|0
1626084040000|2021-07-12 10:00:40||983.5||983.5||983.5||983.5|0
1626084060000|2021-07-12 10:01:00||983.6||983.6||983.7||983.6|0
1626084100000|2021-07-12 10:01:40|984.1|983.5|983.9|983.3|984.1|983.5|983.9|983|12
1626084130000|2021-07-12 10:02:10||983.4||983.3||983.4||983.3|0
1626084140000|2021-07-12 10:02:20||983.4||983.4||983.4||983.4|0
1626084200000|2021-07-12 10:03:20|984.1|984|984.4|983.9|984.4|984|984.1|983.4|3368
1626084210000|2021-07-12 10:03:30|984.5||984.4||984.6||984.4||0
1626084220000|2021-07-12 10:03:40|984.6||984.6||984.6||984.6||0
1626084230000|2021-07-12 10:03:50|984.4|984|984.6|984|984.6|984|984.4|984|0
1626084240000|2021-07-12 10:04:00|984.5|983.9|984|983.4|984.5|983.9|983.9|983.4|160
1626084250000|2021-07-12 10:04:10|983.9|983.2|983.8|983|983.9|983.2|983.8|983|160
1626084280000|2021-07-12 10:04:40|984|983.1|983.7|983.1|984|983.2|983.7|983|2089
1626084290000|2021-07-12 10:04:50||983.5||983.4||983.5||983.2|9
1626084300000|2021-07-12 10:05:00|983.6|983.5|983.2|982.5|983.6|983.5|983.2|982.5|2494
1626084330000|2021-07-12 10:05:30|982.9|982.3|982.8|982.2|982.9|982.3|982.8|982.2|1000
1626084340000|2021-07-12 10:05:40||982.3||982.3||982.3||982.3|0
1626084360000|2021-07-12 10:06:00|982.7|982.2|982.5|982.2|982.7|982.2|982.5|982.2|159
1626084380000|2021-07-12 10:06:20|982.4|981.9|982.3|981.7|982.4|982|982.3|981.6|261
1626084400000|2021-07-12 10:06:40|||||||||200
1626084430000|2021-07-12 10:07:10|982.5|981.8|982.9|982.2|982.9|982.6|982.5|981.8|2437
1626084440000|2021-07-12 10:07:20|982.8||982.8||982.8||982.8||0
1626084480000|2021-07-12 10:08:00|982.7|982.1|982.7|982.2|982.7|982.2|982.7|982.1|0
1626084490000|2021-07-12 10:08:10|982.6|982.1|982.9|982.1|982.9|982.2|982.3|981.6|1286
1626084500000|2021-07-12 10:08:20||982.2||982.3||982.3||982.2|0
1626084510000|2021-07-12 10:08:30|982.8|982.2|982.8|982.3|982.8|982.3|982.8|982.2|0
1626084520000|2021-07-12 10:08:40||982.4||982.4||982.4||982.4|0
1626084540000|2021-07-12 10:09:00|982.9|982.5|983.2|982.8|983.2|982.8|982.8|982.5|757
1626084550000|2021-07-12 10:09:10|983.5|982.7|983.7|983.1|983.8|983.3|983.5|982.7|3485
1626084560000|2021-07-12 10:09:20|983.8|983.7|984|983.7|984.1|984|983.6|983.1|24196
1626084580000|2021-07-12 10:09:40|983.9|983.4|983.7|983.1|983.9|983.4|983.7|983.1|524
1626084590000|2021-07-12 10:09:50|983.6|983|983.3|982.7|983.6|983|983.3|982.7|0
1626084600000|2021-07-12 10:10:00|982.7|982.6|982.7|982.3|982.7|982.6|982.6|982|2157
1626084620000|2021-07-12 10:10:20|982.9|982.4|982.7|982.1|983.3|982.7|982.7|982|2504
1626084630000|2021-07-12 10:10:30||982.2||982.2||982.2||982.2|0
1626084640000|2021-07-12 10:10:40|982.8|982.6|983.1|982.6|983.1|982.7|982.6|982.1|7856
1626084650000|2021-07-12 10:10:50|983||983||983||983||0
1626084660000|2021-07-12 10:11:00|983.1|982.7|983.4|982.9|983.4|983|983.1|982.7|500
1626084670000|2021-07-12 10:11:10|983.3|982.8|983.6|983.1|983.8|983.1|983.3|982.8|0
1626084680000|2021-07-12 10:11:20|983.8||983.9||983.9||983.8||0
1626084690000|2021-07-12 10:11:30|983.8||983.8||983.8||983.8||0
1626084700000|2021-07-12 10:11:40|983.9|983.3|984|983.4|984|983.4|983.8|983.3|0
1626084730000|2021-07-12 10:12:10|983.9|983.3|983.9|983.5|984|983.5|983.7|983|250
1626084740000|2021-07-12 10:12:20|983.8||983.8||983.8||983.8||0
1626084750000|2021-07-12 10:12:30|983.7|983.2|983|982.6|983.7|983.5|983|982.6|1088
1626084760000|2021-07-12 10:12:40|982.9||982.9||983||982.9||0
1626084820000|2021-07-12 10:13:40|983.1|983|982.6|982.1|983.2|983|982.6|982.1|9142
1626084840000|2021-07-12 10:14:00|982.7|982.3|982.9|982.5|982.9|982.5|982.6|982.3|1919
1626084850000|2021-07-12 10:14:10||982.6||982.4||982.6||982.3|0
1626084860000|2021-07-12 10:14:20||982.6||982.7||982.7||982.6|0
1626084880000|2021-07-12 10:14:40|983.1|982.8|984|983.4|984|983.4|983.1|982.7|932
1626084890000|2021-07-12 10:14:50|983.9|983.3|983.9|983.3|983.9|983.3|983.9|983.2|0
1626084900000|2021-07-12 10:15:00|983.8|983.2|983.3|982.7|983.8|983.2|983.3|982.6|1168
1626084920000|2021-07-12 10:15:20|983.4|982.8|984|983.3|984|983.3|983.4|982.8|1349
1626084930000|2021-07-12 10:15:30||983.4||983.5||983.6||983.4|5000
1626084960000|2021-07-12 10:16:00|984.2|983.6|985|984.3|985|984.3|984|983.6|750
1626084970000|2021-07-12 10:16:10|984.9|984.5|984.9|984.5|984.9|984.5|984.9|984.5|0
1626084980000|2021-07-12 10:16:20|985||985||985||985||65
1626085000000|2021-07-12 10:16:40|984.9|984.6|985.2|984.6|985.2|984.6|984.9|984.6|1100
1626085020000|2021-07-12 10:17:00|985.1|984.5|985.4|984.8|985.4|984.8|985.1|984.5|581
1626085030000|2021-07-12 10:17:10|985.3|984.9|985.3|984.9|985.3|984.9|985.3|984.9|0
1626085040000|2021-07-12 10:17:20|985.4||985.4||985.4||985.4||0
1626085060000|2021-07-12 10:17:40||985||985||985||985|0
1626085080000|2021-07-12 10:18:00|985.3||985.4||985.4||985.3||0
1626085090000|2021-07-12 10:18:10|985.5|985.1|986.3|985.5|986.3|985.5|985.5|985.1|314
1626085100000|2021-07-12 10:18:20|986.2|985.4|986.2|985.4|986.2|985.4|986.2|985.4|0
1626085140000|2021-07-12 10:19:00|986.1|985.5|985.7|985|986.1|985.5|985.5|985|0
1626085160000|2021-07-12 10:19:20|985.8|985.1|985.9|985.1|985.9|985.1|985.8|985.1|0
1626085170000|2021-07-12 10:19:30|986|985.2|986.1|985.4|986.1|985.4|985.7|985.2|2
1626085180000|2021-07-12 10:19:40|986.2|985.6|986.3|985.6|986.4|985.7|986.2|985.6|0
1626085210000|2021-07-12 10:20:10|986.2|985.4|985.8|985|986.2|985.4|985.8|985|257
1626085230000|2021-07-12 10:20:30|985.9|985.2|985.9|985.1|986|985.2|985.9|985|1000
1626085240000|2021-07-12 10:20:40||985||985||985||985|0
1626085250000|2021-07-12 10:20:50|985.8||985.6||985.8||985.6||0
1626085260000|2021-07-12 10:21:00|985.7||985.7||985.7||985.6||0
1626085270000|2021-07-12 10:21:10|985.8|985.1|986|985.1|986|985.1|985.8|985.1|0
1626085280000|2021-07-12 10:21:20|985.8||985.8||985.8||985.8||0
1626085290000|2021-07-12 10:21:30|985.9|985|985.7|985|986|985|985.7|985|0
1626085330000|2021-07-12 10:22:10|985.6|984.8|985.8|985.1|985.8|985.1|985.2|984.8|753
1626085340000|2021-07-12 10:22:20|985.9||986||986||985.9||50
1626085360000|2021-07-12 10:22:40||985.5||985.5||985.5||985.5|0
1626085370000|2021-07-12 10:22:50|986.1|985.6|986.2|985.5|986.2|985.6|986.1|985.5|1000
1626085380000|2021-07-12 10:23:00|986.1||986||986.1||986||0
1626085390000|2021-07-12 10:23:10|986.1||986.2||986.2||986.1||0
1626085400000|2021-07-12 10:23:20||985.6||985.6||985.6||985.6|0
1626085410000|2021-07-12 10:23:30||986||985.6||986||985.5|1290
1626085440000|2021-07-12 10:24:00|986.3|985.7|986.6|986.1|986.6|986.1|986.3|985.7|965
1626085450000|2021-07-12 10:24:10|986.7|986.2|987.4|986.9|987.4|986.9|986.7|986.2|2692
1626085460000|2021-07-12 10:24:20|987.6|987|988.2|987.7|988.2|987.7|987.6|987|1664
1626085470000|2021-07-12 10:24:30||987.8||987.8||987.8||987.8|0
1626085490000|2021-07-12 10:24:50|988.4|987.7|988.7|988|988.8|988|988.4|987.6|175
1626085500000|2021-07-12 10:25:00|988.9|988.1|989.1|988.3|989.3|988.3|988.9|988.1|7
1626085510000|2021-07-12 10:25:10|989.2|988.4|989.3|988.6|989.3|988.6|989.1|988.4|0
1626085540000|2021-07-12 10:25:40|989.2|988.4|989.3|988.7|989.3|988.7|989.1|988.4|0
1626085560000|2021-07-12 10:26:00|989.2|988.6|988.7|988.2|989.2|988.6|988.6|988|484
1626085590000|2021-07-12 10:26:30|988.9|988.3|989.2|988.5|989.2|988.5|988.9|988.3|506
1626085600000|2021-07-12 10:26:40|989.3||989.3||989.3||989.2||0
1626085610000|2021-07-12 10:26:50|989.5|988.6|989.6|989|989.6|989|989.5|988.6|374
1626085620000|2021-07-12 10:27:00|989.8|989.1|990.7|989.7|990.7|989.7|989.8|989.1|508
1626085630000|2021-07-12 10:27:10|990.8|990|990.9|990.1|990.9|990.1|990.8|990|0
1626085640000|2021-07-12 10:27:20||990.2||990.2||990.2||990.2|0
1626085650000|2021-07-12 10:27:30|991.1|990.3|991.4|990.6|991.7|990.8|991.1|990.3|595
1626085660000|2021-07-12 10:27:40|991.3|990.5|991.3|990.5|991.3|990.6|991.2|990.5|0
1626085670000|2021-07-12 10:27:50|991.2|990.4|991|990.3|991.2|990.4|990.6|990|407
1626085680000|2021-07-12 10:28:00|991.1||991||991.1||991||0
1626085690000|2021-07-12 10:28:10|991.1|990.4|991.2|990.4|991.3|990.4|991.1|990.4|500
1626085700000|2021-07-12 10:28:20|991.3||991.3||991.3||991.3||0
1626085740000|2021-07-12 10:29:00|991.2|990.3|990.9|990.2|991.2|990.3|990.9|990.2|0
1626085750000|2021-07-12 10:29:10|990.8|990|989.9|989|990.8|990|989.9|989|650
1626085760000|2021-07-12 10:29:20|989.8|988.9|989.3|988.5|989.8|988.9|989.3|988.5|0
1626085770000|2021-07-12 10:29:30|989.2|988.4|989|988.3|989.2|988.4|989|988.3|0
1626085780000|2021-07-12 10:29:40|988.9|988.2|988.9|988|988.9|988.2|988.9|988|0
1626085790000|2021-07-12 10:29:50|988.8|987.9|988.5|987.7|988.8|987.9|988.4|987.6|1400
1626085800000|2021-07-12 10:30:00|988.4|987.6|988.4|987.6|988.4|987.6|988.4|987.6|50
1626085810000|2021-07-12 10:30:10|988.3|987.5|988.3|987.4|988.3|987.5|988.3|987.4|0
1626085820000|2021-07-12 10:30:20||987.5||987.5||987.5||987.5|0
1626085850000|2021-07-12 10:30:50|988.2||988.2||988.2||988||1057
1626085860000|2021-07-12 10:31:00|988.1||988.1||988.1||988.1||0
1626085870000|2021-07-12 10:31:10|988.6|988.5|988.5|987.8|988.6|988.5|988.5|987.5|5000
1626085900000|2021-07-12 10:31:40|988.6|987.9|989.3|988.6|989.3|988.6|988.6|987.9|891
1626085920000|2021-07-12 10:32:00||988.5||988.5||988.5||988.5|0
1626085930000|2021-07-12 10:32:10||988.6||988.6||988.6||988.6|0
1626085940000|2021-07-12 10:32:20|989.2|988.5|989.1|988.5|989.2|988.5|989|988.5|0
1626085960000|2021-07-12 10:32:40||988.6||988.5||988.6||988.5|0
1626085970000|2021-07-12 10:32:50|989|988.2|988.7|988.2|989|988.2|988.7|988.2|198
1626085980000|2021-07-12 10:33:00|988.9|988|988.6|987.9|988.9|988|988.5|987.8|253
1626085990000|2021-07-12 10:33:10||988.1||988.1||988.1||988.1|0
1626086010000|2021-07-12 10:33:30|988.7|988.2|989.6|988.9|989.6|988.9|988.7|988.2|1288
1626086020000|2021-07-12 10:33:40|989.5||989.5||989.5||989.5||0
1626086040000|2021-07-12 10:34:00|989.4|988.6|989.2|988.2|989.4|988.6|989.2|988.2|12
1626086070000|2021-07-12 10:34:30||988.3||988.3||988.3||988.3|0
1626086090000|2021-07-12 10:34:50|||||||||80
1626086100000|2021-07-12 10:35:00|989.1|988.5|989.2|988.5|989.2|988.5|989.1|988.5|0
1626086110000|2021-07-12 10:35:10|989.1||989.1||989.1||989.1||0
1626086120000|2021-07-12 10:35:20|989|989|989.1|988.5|989.1|989|989|988.5|1000
1626086150000|2021-07-12 10:35:50|989.2|988.6|989.1|988.5|989.3|988.8|989.1|988.5|1409
1626086160000|2021-07-12 10:36:00|989||989||989||989||0
1626086170000|2021-07-12 10:36:10|||||||||38
1626086240000|2021-07-12 10:37:20|988.9|988.4|989.3|988.7|989.3|988.7|988.9|988.3|1599
1626086250000|2021-07-12 10:37:30|989.4|988.8|989.6|989|989.7|989|989.4|988.8|935
1626086260000|2021-07-12 10:37:40|989.7|989.1|990.4|989.8|990.4|989.8|989.7|989.1|2255
1626086270000|2021-07-12 10:37:50|990.3|989.7|990.3|989.7|990.3|989.7|990.3|989.7|0
1626086280000|2021-07-12 10:38:00||989.6||989.7||989.7||989.6|0
1626086290000|2021-07-12 10:38:10|990.1||990.1||990.1||990.1||0
1626086300000|2021-07-12 10:38:20|990.2|989.8|990.4|989.8|990.4|989.8|990.2|989.8|0
1626086330000|2021-07-12 10:38:50|990.5|989.9|990.5|990.1|990.7|990.1|990.5|989.9|256
1626086340000|2021-07-12 10:39:00|990.6|990.2|990.7|990.1|990.7|990.2|990.6|990.1|206
1626086360000|2021-07-12 10:39:20|990.6|990|990.6|990|990.6|990|990.4|989.9|1000
1626086370000|2021-07-12 10:39:30|990.5||990.5||990.5||990.5||0
1626086380000|2021-07-12 10:39:40|990.6|990.1|991.1|990.5|991.2|990.5|990.6|990.1|128
1626086410000|2021-07-12 10:40:10||990.6||990.6||990.6||990.6|0
1626086430000|2021-07-12 10:40:30|991||991.1||991.1||991||0
1626086440000|2021-07-12 10:40:40|991|990.5|990.4|990|991|990.5|990.3|989.6|2258
1626086460000|2021-07-12 10:41:00|990.3|989.8|989.8|989.1|990.3|990|989.8|989.1|376
1626086470000|2021-07-12 10:41:10|989.7|989|989.7|989|989.7|989|989.5|988.9|0
1626086540000|2021-07-12 10:42:20|989.6|988.9|989.3|988.7|989.6|988.9|988.9|988.2|1885
1626086550000|2021-07-12 10:42:30|989.4||989.4||989.5||989.4||0
1626086570000|2021-07-12 10:42:50|989.5||989.5||989.5||989.5||1000
1626086610000|2021-07-12 10:43:30|989.8|988.8|989.9|989|989.9|989|989.7|988.8|581
1626086620000|2021-07-12 10:43:40|989.5|989.1|989.9|989.2|989.9|989.2|989.5|989.1|200
1626086630000|2021-07-12 10:43:50|990||989.9||990||989.9||0
1626086640000|2021-07-12 10:44:00||989.1||989.1||989.1||989.1|300
1626086650000|2021-07-12 10:44:10||989||988.8||989||988.8|0
1626086660000|2021-07-12 10:44:20|989.7|988.7|989.3|988.6|989.7|988.7|989.3|988.6|0
1626086670000|2021-07-12 10:44:30|989.2|988.5|989.2|988.4|989.2|988.5|989.2|988.4|0
1626086680000|2021-07-12 10:44:40|989.3|988.5|989.3|988.7|989.3|988.7|989.3|988.5|200
1626086690000|2021-07-12 10:44:50|989.6|988.8|989.7|988.9|989.7|989|989.6|988.8|1000
1626086710000|2021-07-12 10:45:10|989.6|988.8|989.6|988.8|989.6|988.8|989.6|988.8|0
1626086720000|2021-07-12 10:45:20||988.9||988.9||988.9||988.9|0
1626086750000|2021-07-12 10:45:50|989.5|988.8|989.6|988.9|989.6|988.9|989.5|988.8|0
1626086790000|2021-07-12 10:46:30|989.5||989.6||989.6||989.5||0
1626086850000|2021-07-12 10:47:30|989.7|989|989.7|989.3|989.7|989.3|989.7|989|522
1626086860000|2021-07-12 10:47:40|990.1|989.4|990.6|989.8|990.6|989.8|990.1|989.4|1795
1626086870000|2021-07-12 10:47:50|990.5||990.5||990.5||990.5||0
1626086880000|2021-07-12 10:48:00|990.6|989.9|990.7|990.2|990.7|990.2|990.6|989.9|3
1626086890000|2021-07-12 10:48:10|990.9|990.3|991.6|990.7|991.6|990.7|990.9|990.3|2000
1626086900000|2021-07-12 10:48:20|991.7|990.9|992.3|991.2|992.3|991.2|991.7|990.9|0
1626086920000|2021-07-12 10:48:40|992.2||992.2||992.2||992.2||0
1626087020000|2021-07-12 10:50:20|992.1||992.1||992.1||992.1||0
1626087080000|2021-07-12 10:51:20|992||992||992||992||0
1626087090000|2021-07-12 10:51:30|992.1|991.3|992.1|991.3|992.1|991.3|992.1|991.3|0
1626087100000|2021-07-12 10:51:40|992||992||992||992||0
1626087130000|2021-07-12 10:52:10|992.1|991.4|992.1|991.5|992.1|991.5|992.1|991.4|0
1626087140000|2021-07-12 10:52:20||991.4||991.5||991.5||991.4|0
1626087160000|2021-07-12 10:52:40||991.6||991.6||991.6||991.6|37
1626087170000|2021-07-12 10:52:50|992|991.5|991.9|991.2|992|991.5|991.9|991.2|0
1626087180000|2021-07-12 10:53:00|991.8|991.5|992.2|991.7|992.2|991.7|991.8|991.2|398
1626087210000|2021-07-12 10:53:30|992.6|991.8|992.6|992|993|992|992.6|991.8|2
1626087220000|2021-07-12 10:53:40||992.1||992.4||992.4||992.1|0
1626087230000|2021-07-12 10:53:50|993|992.5|993.7|992.8|993.7|992.8|993|992.5|1309
1626087240000|2021-07-12 10:54:00|992.8|992.7|994.1|993.1|994.1|993.1|992.8|992.7|2200
1626087250000|2021-07-12 10:54:10|994||993.8||994||993.8||0
1626087270000|2021-07-12 10:54:30||993.2||993.2||993.2||993.2|0
1626087290000|2021-07-12 10:54:50||993.3||993.3||993.3||993.3|0
1626087310000|2021-07-12 10:55:10||993.2||993||993.2||993|0
1626087360000|2021-07-12 10:56:00|994|993.1|994|993.7|994.2|993.7|994|993.1|642
1626087370000|2021-07-12 10:56:10|994.1|993.8|994.4|993.8|994.4|993.8|994.1|993.8|398
1626087380000|2021-07-12 10:56:20|994.5||994.5||994.5||994.5||0
1626087410000|2021-07-12 10:56:50|994.4||994.4||994.4||994.4||0
1626087430000|2021-07-12 10:57:10|994.3|993.7|993.9|993|994.3|993.7|993.9|993|2122
1626087440000|2021-07-12 10:57:20||992.9||993||993||992.8|0
1626087470000|2021-07-12 10:57:50|993.8||993.6||993.8||993.6||0
1626087480000|2021-07-12 10:58:00|993.5|992.8|993.4|992.8|993.5|992.8|993.4|992.6|0
1626087490000|2021-07-12 10:58:10|993.6|992.9|993.7|992.9|993.7|992.9|993.6|992.9|0
1626087530000|2021-07-12 10:58:50|992.9|992.8|993.3|992.8|993.6|992.9|992.9|992.8|3000
1626087540000|2021-07-12 10:59:00|993.5|992.9|993.5|992.8|993.7|992.9|993.4|992.8|0
1626087550000|2021-07-12 10:59:10|993.4||993.5||993.7||993.2||0
1626087560000|2021-07-12 10:59:20||992.9||992.9||992.9||992.9|0
1626087570000|2021-07-12 10:59:30|993.4|992.8|993.3|992.8|993.4|992.8|993.3|992.8|0
1626087580000|2021-07-12 10:59:40|993.2||993.2||993.2||993.2||0
1626087590000|2021-07-12 10:59:50|993.1|992.5|992.2|991.3|993.1|992.5|990.9|989.8|48208
1626087720000|2021-07-12 11:02:00|994.5|992.2|993.1|990.3|994.5|992.3|993.1|989|3601
1626087740000|2021-07-12 11:02:20||990.4||990.6||990.6||990.4|0
1626087750000|2021-07-12 11:02:30|993|990.7|992.8|991.2|993|991.2|992.8|990.7|0
1626087760000|2021-07-12 11:02:40|||||||||500
1626087780000|2021-07-12 11:03:00|991.1|991|992.4|991.3|992.8|991.3|991.1|991|2055
1626087790000|2021-07-12 11:03:10|992.2|991|991.9|991.1|992.2|991.1|991.1|989.7|11345
1626087800000|2021-07-12 11:03:20|992|991.2|991.7|991.2|992|991.3|991.7|991.2|0
1626087810000|2021-07-12 11:03:30|991.8|991.3|991.9|991.3|992|991.3|991.8|991.3|0
1626087820000|2021-07-12 11:03:40|992|991.4|992.1|991.4|992.2|991.4|992|991.4|913
1626087840000|2021-07-12 11:04:00|992.2|991.5|992.4|991.8|992.4|991.8|992.2|991.5|407
1626087850000|2021-07-12 11:04:10|992.5|991.9|993|992.1|993|992.1|992.5|991.9|739
1626087870000|2021-07-12 11:04:30||992.5||992.5||992.5||992.5|0
1626087900000|2021-07-12 11:05:00|993.1||993.1||993.1||993.1||0
1626087910000|2021-07-12 11:05:10|993.2|992.7|993.4|992.8|993.5|992.8|993.2|992.7|0
1626087920000|2021-07-12 11:05:20|993.5|992.7|993.4|992.9|993.5|992.9|992.8|992.7|5000
1626087930000|2021-07-12 11:05:30|993.5||993.5||993.5||993.5||0
1626087950000|2021-07-12 11:05:50|993.4||993.4||993.4||993.4||0
1626087970000|2021-07-12 11:06:10|993.5|993|994.1|993.7|994.2|993.7|993.5|993|8591
1626088010000|2021-07-12 11:06:50|994.2|993.8|994.5|994|994.5|994.1|994.2|993.8|890
1626088020000|2021-07-12 11:07:00|994|993.9|994.4|993.7|994.4|993.9|994|993.7|5000
1626088040000|2021-07-12 11:07:20|994.5|993.8|994.4|993.7|994.5|993.8|994.3|993.7|279
1626088060000|2021-07-12 11:07:40|994.3|993.6|993.3|992.8|994.3|993.7|993.3|992.8|2000
1626088100000|2021-07-12 11:08:20|993.2|992.7|993.2|992.8|993.2|992.8|993|992.5|1551
1626088110000|2021-07-12 11:08:30|992.8|992.7|993|992.5|993.3|992.7|992.4|992.1|10000
1626088120000|2021-07-12 11:08:40|993.2|992.6|993.4|992.6|993.5|992.6|993.2|992.6|951
1626088140000|2021-07-12 11:09:00||992.7||992.7||992.7||992.7|0
1626088160000|2021-07-12 11:09:20|993.3|992.5|992.6|991.8|993.3|992.7|992.6|991.5|160
1626088180000|2021-07-12 11:09:40||991.5||991.6||991.6||991.5|0
1626088200000|2021-07-12 11:10:00||991.8||991.8||991.8||991.8|0
1626088210000|2021-07-12 11:10:10|992.7|991.9|993|992.3|993|992.3|992.6|991.9|407
1626088220000|2021-07-12 11:10:20|993.1|992.4|993.3|992.6|993.7|993|993.1|992.4|3011
1626088230000|2021-07-12 11:10:30|993.4|992.7|993.8|993.1|993.9|993.1|993.4|992.7|1157
1626088240000|2021-07-12 11:10:40|993.9||993.8||993.9||993.7||0
1626088260000|2021-07-12 11:11:00|993.7||993.7||993.7||993.7||0
1626088280000|2021-07-12 11:11:20|993.8||993.9||994||993.8||0
1626088290000|2021-07-12 11:11:30|994|993.4|994|993.4|994.1|993.4|994|993.4|0
1626088300000|2021-07-12 11:11:40|994.1||994.1||994.1||994.1||0
1626088310000|2021-07-12 11:11:50|994|993.5|994.2|993.5|994.2|993.5|994|993.5|0
1626088320000|2021-07-12 11:12:00|994.3||994.3||994.3||994.3||0
1626088330000|2021-07-12 11:12:10|994.2||994.2||994.2||994.1||0
1626088340000|2021-07-12 11:12:20|994.3||994.2||994.3||994.2||0
1626088350000|2021-07-12 11:12:30|994.3||994.3||994.3||994.3||0
1626088360000|2021-07-12 11:12:40|994.2||994.2||994.2||994.2||0
1626088380000|2021-07-12 11:13:00|994.1||994||994.1||994||0
1626088390000|2021-07-12 11:13:10|993.9||993.9||993.9||993.9||0
1626088400000|2021-07-12 11:13:20|994|993.6|994.4|993.8|994.5|994|994|993.6|2393
1626088420000|2021-07-12 11:13:40|||||||||16
1626088460000|2021-07-12 11:14:20|994.3|993.6|993.6|992.9|994.3|993.6|993.4|992.7|2444
1626088480000|2021-07-12 11:14:40|993.7|993|994|993.2|994|993.2|993.7|993|727
1626088500000|2021-07-12 11:15:00|993.9|993.1|993.6|993|993.9|993.1|993.6|992.8|0
1626088520000|2021-07-12 11:15:20|993.5||993.7||993.8||993.5||0
1626088530000|2021-07-12 11:15:30|993.8|993.1|993.8|993.1|993.8|993.1|993.8|993.1|0
1626088550000|2021-07-12 11:15:50|993.7|993|993.5|993|993.7|993|993.5|993|0
1626088570000|2021-07-12 11:16:10|993.4|992.9|993.4|992.6|993.4|992.9|993.3|992.6|180
1626088580000|2021-07-12 11:16:20|993.2|992.5|993|992.4|993.2|992.5|993|992.4|0
1626088590000|2021-07-12 11:16:30|993.2|992.3|993.2|992.5|993.2|992.6|992.6|992.2|399
1626088600000|2021-07-12 11:16:40|993.1|992.4|992.9|992|993.1|992.4|992.9|992|0
1626088610000|2021-07-12 11:16:50|992.8|991.9|992.7|992|992.8|992|992.7|991.9|0
1626088630000|2021-07-12 11:17:10||992.1||992.1||992.1||992.1|0
1626088640000|2021-07-12 11:17:20|992.8|992.2|993.6|992.9|993.6|992.9|992.7|992.2|1872
1626088650000|2021-07-12 11:17:30|993.5|992.8|993.4|992.6|993.5|992.8|993.3|992.5|250
1626088680000|2021-07-12 11:18:00|993.5|992.7|993.8|993.1|993.8|993.1|993.5|992.7|797
1626088740000|2021-07-12 11:19:00|993.9||994||994||993.9||0
1626088750000|2021-07-12 11:19:10|993.9||994||994||993.9||0
1626088770000|2021-07-12 11:19:30|993.9||993.8||993.9||993.7||0
1626088800000|2021-07-12 11:20:00|993.9|993.2|994|993.2|994|993.2|993.9|993.2|0
1626088840000|2021-07-12 11:20:40|994.1|993.3|994.4|993.7|994.4|993.7|994.1|993.3|719
1626088850000|2021-07-12 11:20:50|994.5|993.8|995.4|994.6|995.5|994.9|994.5|993.8|18807
1626088860000|2021-07-12 11:21:00|995.5|994.7|995.8|994.7|995.8|994.7|995.5|994.7|514
1626088870000|2021-07-12 11:21:10|995.7||995.6||995.7||995.6||0
1626088880000|2021-07-12 11:21:20|995.7|994.9|995.8|995|995.8|995|995.7|994.9|0
1626088890000|2021-07-12 11:21:30|995.6|994.9|995.6|995|995.6|995|995.6|994.9|0
1626088910000|2021-07-12 11:21:50|995.7|995.1|996|995.5|996|995.5|995.7|995.1|24
1626088930000|2021-07-12 11:22:10|996.1|995.6|996.9|996.3|996.9|996.3|996.1|995.6|5245
1626088940000|2021-07-12 11:22:20|997||997||997||997||0
1626088970000|2021-07-12 11:22:50|997.1|996.4|997.5|996.6|997.5|996.6|997.1|996.4|2300
1626088980000|2021-07-12 11:23:00|997.6|996.8|998|997.2|998|997.2|997.6|996.8|1500
1626088990000|2021-07-12 11:23:10||997.3||997.4||997.4||997.3|0
1626089000000|2021-07-12 11:23:20|998.1|997.3|998.8|997.7|998.8|997.7|998.1|997.3|448
1626089020000|2021-07-12 11:23:40||997.8||998||998||997.8|0
1626089050000|2021-07-12 11:24:10|998.7||998.6||998.7||998.6||0
1626089060000|2021-07-12 11:24:20|998.7||998.8||998.8||998.7||0
1626089070000|2021-07-12 11:24:30|998.7||998.8||998.8||998.7||0
1626089080000|2021-07-12 11:24:40|998|997.9|997.3|996.6|998|997.9|997.3|996.5|13556
1626089090000|2021-07-12 11:24:50|997.4|996.7|997.4|996.7|997.4|996.7|997.3|996.6|0
1626089100000|2021-07-12 11:25:00|997.5||997.5||997.6||997.4||0
1626089110000|2021-07-12 11:25:10||996.8||996.8||996.8||996.8|0
1626089130000|2021-07-12 11:25:30|997.4|996.9|997.5|997.1|997.5|997.1|997.4|996.9|29
1626089150000|2021-07-12 11:25:50|997.6|997.2|998|997.3|998|997.5|997.6|997.2|3119
1626089180000|2021-07-12 11:26:20||997.4||997.4||997.4||997.4|0
1626089190000|2021-07-12 11:26:30||997.5||997.5||997.5||997.5|0
1626089200000|2021-07-12 11:26:40|998.1|997.6|998.9|998.4|999|998.4|998.1|997.6|3708
1626089220000|2021-07-12 11:27:00|999|998.5|999.7|998.9|999.9|998.9|999|998.5|10222
1626089240000|2021-07-12 11:27:20|999.6|998.7|998.9|998.3|999.6|998.7|998.9|998.3|1570
1626089250000|2021-07-12 11:27:30|999|998.4|999.5|998.6|999.5|998.6|999|998.4|453
1626089260000|2021-07-12 11:27:40|999.6||999.5||999.6||999.5||0
1626089270000|2021-07-12 11:27:50|999.6||999.8||999.8||999.6||0
1626089280000|2021-07-12 11:28:00|999.7|998.7|1000|999.3|1000|999.3|999.7|998.7|0
1626089300000|2021-07-12 11:28:20|999.9|999.4|999.6|999.2|999.9|999.4|999.4|999|569
1626089310000|2021-07-12 11:28:30|999.7||999.8||999.8||999.7||0
1626089320000|2021-07-12 11:28:40|999.9||999.9||999.9||999.9||0
1626089330000|2021-07-12 11:28:50|1000|999.3|1000|999.3|1000|999.3|1000|999.3|0
1626089340000|2021-07-12 11:29:00|999.9||999.9||999.9||999.9||205
1626089370000|2021-07-12 11:29:30|1000|999.4|999.9|999.4|1000|999.4|999.8|999.4|0
1626089380000|2021-07-12 11:29:40|999.8|999.2|999|998.2|999.8|999.2|999|998.2|382
1626089390000|2021-07-12 11:29:50||998.3||998.1||998.3||998.1|0
1626089400000|2021-07-12 11:30:00|998.8|998|998.8|998|998.8|998|998.4|997.8|0
1626089430000|2021-07-12 11:30:30|998.7|997.9|998.8|998.1|998.8|998.1|998.6|997.9|0
1626089450000|2021-07-12 11:30:50||998.2||998.2||998.2||998.2|0
1626089460000|2021-07-12 11:31:00|998.7|998.1|998.6|997.9|998.7|998.1|998.6|997.9|0
1626089470000|2021-07-12 11:31:10|998.7|998|998.7|998|998.8|998.2|998.7|998|0
1626089480000|2021-07-12 11:31:20||997.9||998||998||997.7|0
1626089490000|2021-07-12 11:31:30|998.8|998.1|998.8|998.1|998.8|998.1|998.7|998.1|0
1626089510000|2021-07-12 11:31:50|998.7|998|999.4|998.7|999.4|998.7|998.4|998|6848
1626089520000|2021-07-12 11:32:00|999.5|998.8|998.9|998.3|999.6|998.9|998.8|997.9|13769
1626089530000|2021-07-12 11:32:10|999||999||999||999||0
1626089550000|2021-07-12 11:32:30|998.9||998.9||998.9||998.8||0
1626089570000|2021-07-12 11:32:50|999|998.1|998.8|998.2|999|998.2|998.7|998|869
1626089580000|2021-07-12 11:33:00|998.9||999||999||998.9||0
1626089590000|2021-07-12 11:33:10|998.9|998.3|998.8|998.2|998.9|998.3|998.7|998.2|0
1626089600000|2021-07-12 11:33:20|998.9||999||999||998.9||1
1626089610000|2021-07-12 11:33:30|998.9||999||999||998.9||0
1626089670000|2021-07-12 11:34:30|998.9||998.8||998.9||998.8||0
1626089690000|2021-07-12 11:34:50|998.7|997.9|998.7|998.2|998.7|998.2|998.4|997.7|2685
1626089700000|2021-07-12 11:35:00|998.6||998.7||998.7||998.6||0
1626089710000|2021-07-12 11:35:10|998.6|998|998.7|998|998.7|998.2|998.3|998|1911
1626089720000|2021-07-12 11:35:20||998.1||998.1||998.1||998.1|0
1626089740000|2021-07-12 11:35:40|998.8||998.7||998.8||998.7||0
1626089750000|2021-07-12 11:35:50|998.8||998.8||998.8||998.8||0
1626089760000|2021-07-12 11:36:00|998.9|998.2|999|998.4|999|998.4|998.9|998.2|0
1626089770000|2021-07-12 11:36:10|999.1||999.2||999.2||999.1||0
1626089790000|2021-07-12 11:36:30|999.3|998.5|999.2|998.5|999.4|998.7|999.2|998.5|732
1626089820000|2021-07-12 11:37:00||998.6||998.5||998.6||998.5|0
1626089840000|2021-07-12 11:37:20|999.3|998.6|999.6|998.9|999.6|998.9|999.3|998.6|417
1626089850000|2021-07-12 11:37:30|999|999|999.6|999|999.6|999|999|998.9|750
1626089890000|2021-07-12 11:38:10|999.5|999.1|999|998.5|999.5|999.1|998.9|998.4|5047
1626089900000|2021-07-12 11:38:20|999.1|998.6|999.2|998.6|999.3|998.6|999.1|998.6|200
1626089910000|2021-07-12 11:38:30|999.3|998.7|999.3|998.7|999.4|998.7|999.3|998.7|0
1626089940000|2021-07-12 11:39:00|999.2|998.6|999.1|998.5|999.2|998.7|998.9|998.5|654
1626089960000|2021-07-12 11:39:20|998.9||998.9||998.9||998.9||0
1626090030000|2021-07-12 11:40:30|999.1|998.6|999.3|998.6|999.6|998.7|999.1|998.6|1768
1626090040000|2021-07-12 11:40:40|999.2|998.5|998.7|998.3|999.2|998.5|998.7|998.3|284
1626090050000|2021-07-12 11:40:50|998.6|998.1|998.7|998.1|998.8|998.2|998.4|998|750
1626090060000|2021-07-12 11:41:00|998.6|997.7|998.7|998.1|998.7|998.1|998.4|997.6|5637
1626090090000|2021-07-12 11:41:30|998.8|998.2|999.4|998.7|999.4|998.7|998.8|998.2|407
1626090150000|2021-07-12 11:42:30|999.5|998.8|999.9|999.2|1000|999.2|999.5|998.8|568
1626090170000|2021-07-12 11:42:50|1000||1000||1000||999.9||0
1626090180000|2021-07-12 11:43:00|999.9|999.1|999.9|999.1|999.9|999.1|999.9|999.1|0
1626090190000|2021-07-12 11:43:10|999.8||999.7||999.8||999.7||0
1626090200000|2021-07-12 11:43:20|999.8|998.9|999.2|998.5|999.8|998.9|999.2|998.5|531
1626090210000|2021-07-12 11:43:30|999.1|998.4|998.9|998.3|999.1|998.4|998.9|998.3|0
1626090220000|2021-07-12 11:43:40||998.5||998.5||998.5||998.5|0
1626090230000|2021-07-12 11:43:50|||||||||100
1626090300000|2021-07-12 11:45:00|998.8|998.3|998.7|998.1|998.8|998.3|998.4|998|1988
1626090310000|2021-07-12 11:45:10|998.6|998|998.9|998.2|998.9|998.2|998.5|997.7|1834
1626090320000|2021-07-12 11:45:20|999||999||999||999||0
1626090330000|2021-07-12 11:45:30|998.9|998.1|998.3|997.5|998.9|998.1|998.3|997.5|1915
1626090350000|2021-07-12 11:45:50|998.2|997.3|998.3|997.7|998.3|997.7|998|997.3|386
1626090360000|2021-07-12 11:46:00|998.4|997.8|998.4|997.8|999|998.2|998.4|997.8|2040
1626090390000|2021-07-12 11:46:30|998.3|997.7|998|997.1|998.3|997.7|998|997.1|839
1626090420000|2021-07-12 11:47:00||997.3||997.3||997.3||997.3|0
1626090490000|2021-07-12 11:48:10|998.1|997.4|998.2|997.4|998.2|997.4|998.1|997.4|0
1626090500000|2021-07-12 11:48:20|997.9||997.9||997.9||997.9||0
1626090540000|2021-07-12 11:49:00|997.8|997.3|997.6|997.3|997.8|997.3|997.6|997.3|137
1626090550000|2021-07-12 11:49:10|997.5|997.1|996.9|996.2|997.5|997.1|996.9|996.1|480
1626090590000|2021-07-12 11:49:50|996.8|996|996.4|995.9|996.8|996|996.4|995.8|10
1626090600000|2021-07-12 11:50:00||995.8||995.9||995.9||995.8|0
1626090660000|2021-07-12 11:51:00|996.6|996|996|995.4|997|996.3|996|995.4|2083
1626090670000|2021-07-12 11:51:10||995.3||995.1||995.3||995.1|0
1626090700000|2021-07-12 11:51:40||995.2||995.3||995.3||995.2|100
1626090720000|2021-07-12 11:52:00||995.4||995.4||995.4||995.4|0
1626090730000|2021-07-12 11:52:10||995.3||995.3||995.3||995.3|0
1626090740000|2021-07-12 11:52:20|995.9|995.2|995.8|995.1|995.9|995.2|995.8|995.1|136
1626090770000|2021-07-12 11:52:50|995.7|995|995.7|995|995.7|995|995.7|995|0
1626090780000|2021-07-12 11:53:00|995.8|995.1|996|995.2|996|995.2|995.8|995.1|0
1626090820000|2021-07-12 11:53:40|996.2|995.3|996.3|995.7|996.3|995.7|996.2|995.3|630
1626090840000|2021-07-12 11:54:00|996.2|995.8|996.5|995.8|996.5|995.8|996.2|995.8|0
1626090850000|2021-07-12 11:54:10|996.6||996.6||996.6||996.6||0
1626090870000|2021-07-12 11:54:30|996.7||996.7||996.7||996.7||0
1626090900000|2021-07-12 11:55:00|996.6||996.5||996.6||996.5||0
1626090910000|2021-07-12 11:55:10|996.4||996.4||996.4||996.4||0
1626090920000|2021-07-12 11:55:20|996.5|995.9|996.6|995.9|996.6|995.9|996.5|995.9|0
1626090950000|2021-07-12 11:55:50|996.8|996.2|997|996.4|997|996.5|996.7|996.2|94
1626090960000|2021-07-12 11:56:00|997.1|996.5|997.4|996.6|997.4|996.6|997.1|996.5|0
1626090970000|2021-07-12 11:56:10|997.3||997.3||997.3||997.3||0
1626090980000|2021-07-12 11:56:20|997.4|996.9|996.5|995.9|997.6|996.9|996.5|995.9|1618
1626090990000|2021-07-12 11:56:30|996.4|995.8|997.3|996.6|997.3|996.6|996.3|995.6|1150
1626091000000|2021-07-12 11:56:40|997.4||997.4||997.4||997.4||0
1626091020000|2021-07-12 11:57:00|997.5|996.7|997.6|996.8|997.6|996.8|997.5|996.7|0
1626091030000|2021-07-12 11:57:10|997.5|996.7|997.4|996.7|997.5|996.7|997.4|996.7|0
1626091040000|2021-07-12 11:57:20|997.3|996.6|997.3|996.5|997.3|996.6|997.3|996.5|0
1626091060000|2021-07-12 11:57:40|997.2|996.4|997.5|996.7|997.5|996.7|997|996.3|1492
1626091070000|2021-07-12 11:57:50|997.3|996.9|997.6|996.9|997.6|996.9|997.3|996.9|0
1626091110000|2021-07-12 11:58:30|997.7|997|998|997.2|998|997.2|997.7|997|912
1626091120000|2021-07-12 11:58:40|997.9|997.1|997.9|997.1|997.9|997.1|997.9|997.1|0
1626091160000|2021-07-12 11:59:20|998|997.2|998.2|997.2|998.2|997.2|998|997.2|0
1626091170000|2021-07-12 11:59:30|998.1|997.4|998.2|997.4|998.2|997.4|998.1|997.4|0
1626091190000|2021-07-12 11:59:50|998.1|997.2|997.9|997.1|998.1|997.2|997.9|997.1|0
1626091200000|2021-07-12 12:00:00|998|997.2|998.3|997.3|998.4|997.4|998|997.2|0
1626091220000|2021-07-12 12:00:20|998.4|997.7|998.4|997.7|998.4|997.7|998.4|997.7|0
1626091230000|2021-07-12 12:00:30||997.5||997.7||997.7||997.5|0
1626091250000|2021-07-12 12:00:50|998.3|997.5|998.1|997.4|998.3|997.5|998.1|997.4|0
1626091260000|2021-07-12 12:01:00|998|997.3|997.4|996.7|998|997.4|997.4|996.5|1092
1626091270000|2021-07-12 12:01:10|997.5|996.8|997.6|996.8|997.6|996.8|997.4|996.8|0
1626091330000|2021-07-12 12:02:10|997.7|997.2|998.1|997.5|998.3|997.5|997.7|997.2|777
1626091340000|2021-07-12 12:02:20|997.5|997.4|997.6|997.2|998|997.5|997.5|997.2|5587
1626091350000|2021-07-12 12:02:30|997.2|996.9|996.4|995.7|997.2|996.9|996.3|995.7|13240
1626091360000|2021-07-12 12:02:40|996.3|995.6|996.2|995.4|996.3|995.7|996.1|995.3|250
1626091370000|2021-07-12 12:02:50|995.8|995.3|996.2|995.4|996.2|995.4|995.6|995.2|5988
1626091380000|2021-07-12 12:03:00|996.1|995.5|996.1|995.5|996.1|995.5|996.1|995.5|0
1626091430000|2021-07-12 12:03:50|996.2|995.3|996.1|995.4|996.2|995.5|995.5|995.3|5940
1626091440000|2021-07-12 12:04:00|996.2|995.5|995.9|995.3|996.2|995.6|995.6|995.1|5255
1626091450000|2021-07-12 12:04:10|995.8|995.2|995.7|995.2|995.8|995.2|995.7|995.2|0
1626091460000|2021-07-12 12:04:20||995.1||995.1||995.1||995.1|0
1626091470000|2021-07-12 12:04:30|995.9|995.2|996.2|995.4|996.2|995.4|995.9|995.2|1088
1626091490000|2021-07-12 12:04:50||995.5||995.6||995.6||995.5|0
1626091510000|2021-07-12 12:05:10|996.4|995.7|997|996.1|997|996.1|996.4|995.7|321
1626091520000|2021-07-12 12:05:20|997.1|996.2|997.2|996.4|997.2|996.4|997.1|996.2|0
1626091530000|2021-07-12 12:05:30|997.3|996.5|997.5|996.8|997.6|996.8|997.3|996.5|0
1626091540000|2021-07-12 12:05:40|997.4|996.5|997.2|996.5|997.4|996.5|997.2|996.5|500
1626091580000|2021-07-12 12:06:20||996.7||996.7||996.7||996.7|0
1626091590000|2021-07-12 12:06:30|997.5|996.8|998|996.9|998|996.9|997.5|996.8|440
1626091600000|2021-07-12 12:06:40|997.9|997|998|997.2|998|997.2|997.9|997|0
1626091610000|2021-07-12 12:06:50|998.1|997.3|998.4|997.6|998.4|997.6|998|997.3|0
1626091640000|2021-07-12 12:07:20|998.3|997.2|998.1|997.6|998.3|997.6|997.3|997.2|5434
1626091680000|2021-07-12 12:08:00|998.2|998.3|998.2|997.7|998.4|998.3|998.2|997.6|8000
1626091690000|2021-07-12 12:08:10|998.4|997.8|998.4|997.8|998.4|997.8|998.4|997.8|0
1626091710000|2021-07-12 12:08:30|||||||||105
1626091730000|2021-07-12 12:08:50|998.3|997.7|998|997.4|998.3|997.7|997.9|997.3|302
1626091760000|2021-07-12 12:09:20|997.9|997.3|998|997.5|998|997.5|997.9|997.3|0
1626091820000|2021-07-12 12:10:20|997.5|997.3|997.2|996.8|998.2|997.6|997.2|996.6|6929
1626091830000|2021-07-12 12:10:30|997.3|996.9|996.4|995.7|997.5|997|996.4|995.7|848
1626091840000|2021-07-12 12:10:40|996.3|995.6|996.2|995.5|996.3|995.6|996.2|995.4|384
1626091860000|2021-07-12 12:11:00|996.1|995.4|995|994.5|996.1|995.5|995|994.5|5003
1626091870000|2021-07-12 12:11:10|994.4|994.4|995.1|994.4|995.1|994.5|994.4|994.2|10000
1626091880000|2021-07-12 12:11:20|995.2|994.8|995.9|995.4|995.9|995.4|995.2|994.8|5518
1626091890000|2021-07-12 12:11:30|||||||||15
1626091900000|2021-07-12 12:11:40|995.8||995.8||995.8||995.8||0
1626091910000|2021-07-12 12:11:50|995.9|995.5|996.5|995.7|996.5|995.7|995.9|995.5|407
1626091930000|2021-07-12 12:12:10|996.6|995.8|996.6|996|996.6|996|996.6|995.8|0
1626091940000|2021-07-12 12:12:20|996.5|995.9|996.5|995.8|996.5|996|996.5|995.8|200
1626092030000|2021-07-12 12:13:50|996.6|996.1|997|996.2|997|996.2|996.6|996.1|0
1626092040000|2021-07-12 12:14:00|996.9|996.1|996.6|996.1|996.9|996.1|996.6|996.1|0
1626092050000|2021-07-12 12:14:10|996.7|995.9|996.6|995.9|996.8|995.9|996.6|995.9|0
1626092060000|2021-07-12 12:14:20|996.5|996|996.5|996|996.5|996|996.5|996|0
1626092070000|2021-07-12 12:14:30|996.6||996.6||996.6||996.6||0
1626092080000|2021-07-12 12:14:40|996.8|996.1|997.4|996.8|997.4|996.8|996.8|996.1|4010
1626092110000|2021-07-12 12:15:10|997.3|996.6|996.4|996|997.3|996.6|996.4|996|2631
1626092120000|2021-07-12 12:15:20|996.5|996.1|996.7|996|996.8|996.2|996.5|996|965
1626092130000|2021-07-12 12:15:30|996.8|996.1|997.2|996.4|997.2|996.4|996.8|996.1|13
1626092140000|2021-07-12 12:15:40|997||997||997||997||0
1626092150000|2021-07-12 12:15:50|997.2|996.5|997.2|996.5|997.2|996.5|997.2|996.5|0
1626092160000|2021-07-12 12:16:00|997.1||997.1||997.1||997.1||0
1626092170000|2021-07-12 12:16:10|997|996.3|996.8|996.1|997|996.3|996.8|996.1|16
1626092180000|2021-07-12 12:16:20||996||996||996||996|0
1626092200000|2021-07-12 12:16:40|996.7|995.8|996.2|995.8|996.7|995.8|996.2|995.5|287
1626092210000|2021-07-12 12:16:50|996.4|995.7|996.6|996|996.6|996|996.4|995.7|0
1626092220000|2021-07-12 12:17:00|996.7||996.7||996.8||996.7||72
1626092270000|2021-07-12 12:17:50|996|996.1|996.6|996|996.7|996.2|996|995.9|3000
1626092280000|2021-07-12 12:18:00|996.7|996.1|996.7|996.1|996.8|996.1|996.7|996.1|0
1626092310000|2021-07-12 12:18:30||996||996||996||996|0
1626092340000|2021-07-12 12:19:00||996.1||996.2||996.2||996.1|0
1626092350000|2021-07-12 12:19:10|996.9|996.3|996.9|996.3|997.2|996.5|996.9|996.3|359
1626092380000|2021-07-12 12:19:40|997|996.4|997.2|996.5|997.2|996.5|997|996.4|0
1626092390000|2021-07-12 12:19:50|997.3|996.6|997.4|996.9|997.4|996.9|997.3|996.6|0
1626092400000|2021-07-12 12:20:00||997||996.9||997||996.9|13
1626092430000|2021-07-12 12:20:30|997.3|996.5|997|996.3|997.3|996.5|997|996.3|3000
1626092440000|2021-07-12 12:20:40||996.4||996.5||996.5||996.4|0
1626092460000|2021-07-12 12:21:00|996.9||997||997||996.9||0
1626092470000|2021-07-12 12:21:10|997.1|996.7|997.2|996.9|997.4|996.9|997.1|996.7|995
1626092480000|2021-07-12 12:21:20||996.8||996.7||996.8||996.7|0
1626092490000|2021-07-12 12:21:30|997.4|996.8|997.5|997|997.5|997|997.4|996.8|11
1626092510000|2021-07-12 12:21:50|997.4|996.9|997.2|996.5|997.4|996.9|997.2|996.5|200
1626092520000|2021-07-12 12:22:00||996.6||996.6||996.6||996.6|0
1626092560000|2021-07-12 12:22:40|997.3|996.5|997.3|996.6|997.4|996.6|997.3|996.5|0
1626092570000|2021-07-12 12:22:50|997.4||997.4||997.4||997.4||0
1626092610000|2021-07-12 12:23:30||996.8||996.8||996.8||996.8|0
1626092640000|2021-07-12 12:24:00|996.8|996.7|997.3|996.6|997.4|996.7|996.8|996.5|1500
1626092650000|2021-07-12 12:24:10|996.8|996.8|997.2|996.8|997.4|996.8|996.8|996.6|3000
1626092660000|2021-07-12 12:24:20|996.8|996.6|996.5|996|996.8|996.6|996.5|996|3294
1626092680000|2021-07-12 12:24:40|996|995.9|996.3|995.7|996.5|995.9|996|995.5|3176
1626092690000|2021-07-12 12:24:50|996|995.6|996.3|995.7|996.3|995.7|996|995.6|1000
1626092700000|2021-07-12 12:25:00|996|995.6|996.3|995.7|996.3|995.7|996|995.6|1181
1626092710000|2021-07-12 12:25:10||995.8||995.8||995.8||995.8|0
1626092740000|2021-07-12 12:25:40|996.4|995.9|997.3|996.9|997.4|996.9|996.4|995.9|3596
1626092750000|2021-07-12 12:25:50|997.2|996.6|997.1|996.4|997.2|996.6|997.1|996.4|18
1626092760000|2021-07-12 12:26:00||996.5||996.5||996.5||996.5|500
1626092770000|2021-07-12 12:26:10|997.2|996.6|997.3|996.7|997.3|996.7|997.2|996.6|0
1626092780000|2021-07-12 12:26:20|997.4||997.4||997.4||997.4||0
1626092790000|2021-07-12 12:26:30|997.5|996.8|997.5|997|997.5|997|997.5|996.8|0
1626092800000|2021-07-12 12:26:40||997.1||997.2||997.2||997.1|0
1626092810000|2021-07-12 12:26:50|997.7|997.3|997.1|996.6|998|997.5|997|996.6|12246
1626092830000|2021-07-12 12:27:10|997|996.5|996.7|996.2|997|996.5|996.7|996.2|702
1626092850000|2021-07-12 12:27:30|996.8|996.3|997|996.3|997|996.3|996.7|996.3|12
1626092870000|2021-07-12 12:27:50|997.2|996.4|997.2|996.8|997.2|996.8|997.2|996.4|267
1626092880000|2021-07-12 12:28:00|997.4|996.9|997.9|997.3|998|997.3|997.4|996.9|6395
1626092900000|2021-07-12 12:28:20|998|997.4|998|997.7|998|997.7|998|997.4|0
1626092940000|2021-07-12 12:29:00|998.2|997.8|998.4|997.9|998.4|997.9|998.2|997.8|2000
1626092950000|2021-07-12 12:29:10|998.6|998|999|998.3|999|998.3|998.6|998|1627
1626092960000|2021-07-12 12:29:20|999.2|998.5|999.4|999|999.6|999|999.2|998.5|1466
1626092970000|2021-07-12 12:29:30|999.3||999.4||999.4||999.3||150
1626092980000|2021-07-12 12:29:40|999.3|998.7|999.3|998.7|999.3|998.7|999.3|998.7|157
1626092990000|2021-07-12 12:29:50|999.2|998.9|999.1|998.7|999.2|998.9|999.1|998.7|25
1626093030000|2021-07-12 12:30:30|999|998.6|999|998.4|999|998.6|999|998.4|473
1626093040000|2021-07-12 12:30:40|999.1|998.5|999.2|998.6|999.4|998.6|999.1|998.5|0
1626093060000|2021-07-12 12:31:00|999.1||999.1||999.1||999.1||0
1626093070000|2021-07-12 12:31:10|999.2|998.7|999.4|999|999.4|999|999.2|998.7|1066
1626093140000|2021-07-12 12:32:20||999.1||999.1||999.1||999.1|0
1626093150000|2021-07-12 12:32:30||999||999||999||999|0
1626093170000|2021-07-12 12:32:50|999.5|999.1|999.6|999.3|999.6|999.3|999.5|999.1|1125
1626093180000|2021-07-12 12:33:00||999.2||999.1||999.2||999.1|0
1626093210000|2021-07-12 12:33:30||999.3||999.3||999.3||999.3|0
1626093230000|2021-07-12 12:33:50|999.8|999.4|999.9|999.4|1000|999.5|999.8|999.4|700
1626093240000|2021-07-12 12:34:00|999.8|999.3|999.5|999|999.8|999.3|999.5|999|848
1626093290000|2021-07-12 12:34:50||999.1||999.1||999.1||999.1|0
1626093300000|2021-07-12 12:35:00|999.8|999.2|1000|999.8|1000|999.8|999.8|999.2|910
1626093320000|2021-07-12 12:35:20|1000.2|999.9|1000.4|999.9|1000.6|999.9|1000.2|999.9|2297
1626093330000|2021-07-12 12:35:30|1000.6|1000|1000.6|1000|1000.6|1000|1000.6|1000|0
1626093340000|2021-07-12 12:35:40|1000.8|1000.2|1001|1000.2|1001.2|1000.2|1000.8|1000.2|200
1626093420000|2021-07-12 12:37:00||1000.4||1000.2||1000.4||1000.2|0
1626093440000|2021-07-12 12:37:20||1000.4||1000.4||1000.4||1000.4|0
1626093490000|2021-07-12 12:38:10|1000.8|1000.2|1000.4|999.8|1000.8|1000.2|1000.4|999.8|1440
1626093510000|2021-07-12 12:38:30|1000.2|999.5|999.8|999.2|1000.2|999.8|999.8|999.1|376
1626093520000|2021-07-12 12:38:40||999.3||999.3||999.3||999.3|51
1626093550000|2021-07-12 12:39:10||999.4||999.4||999.4||999.4|0
1626093560000|2021-07-12 12:39:20|999.9|999.5|1000.6|1000|1000.6|1000|999.9|999.5|812
1626093580000|2021-07-12 12:39:40||999.8||999.7||999.8||999.7|0
1626093600000|2021-07-12 12:40:00||999.9||999.9||999.9||999.9|0
1626093650000|2021-07-12 12:40:50|1000.8|1000|1000.6|999.5|1001|1000.6|1000.2|999.4|11574
1626093690000|2021-07-12 12:41:30|1000.8|999.6|1001|1000.4|1001|1000.4|1000.6|999.6|1572
1626093700000|2021-07-12 12:41:40|1001.2|1000.6|1001.2|1000.6|1001.6|1001.2|1001|1000.6|11532
1626093720000|2021-07-12 12:42:00|1001.4|1000.8|1002|1001.2|1002|1001.2|1001.4|1000.8|950
1626093740000|2021-07-12 12:42:20|1002.2|1001.4|1002.2|1001.6|1002.4|1001.6|1002.2|1001.4|0
1626093780000|2021-07-12 12:43:00||1001.8||1001.8||1001.8||1001.8|0
1626093790000|2021-07-12 12:43:10|1002|1001.6|1002|1001.4|1002.4|1001.8|1002|1001.4|2326
1626093810000|2021-07-12 12:43:30||1001.6||1001.4||1001.6||1001.4|0
1626093830000|2021-07-12 12:43:50|1001.4|1001.2|1001|1000.2|1001.4|1001.2|1000.4|999.9|8033
1626093840000|2021-07-12 12:44:00|1000.6|1000.6|1000.6|1000.2|1000.6|1000.6|1000.6|1000|515
1626093860000|2021-07-12 12:44:20|1000.8|1000.4|1001.2|1000.6|1001.2|1000.6|1000.8|1000.4|7738
1626093880000|2021-07-12 12:44:40|1001.4|1000.8|1001.6|1001|1001.6|1001|1001.4|1000.8|4685
1626093900000|2021-07-12 12:45:00|1001.4||1001.4||1001.8||1001.4||250
1626093910000|2021-07-12 12:45:10|1001.6|1001.2|1001.8|1001|1002|1001.2|1001.6|1001|677
1626093940000|2021-07-12 12:45:40|1001.6|1000.8|1001.4|1000.6|1001.6|1000.8|1001|1000.6|2090
1626093950000|2021-07-12 12:45:50|1001||1001||1001||1001||0
1626093960000|2021-07-12 12:46:00|1001.2||1001.4||1001.4||1001.2||0
1626093980000|2021-07-12 12:46:20|1001.2|1000.4|1001.2|1000.6|1001.2|1000.6|1000.8|1000.4|683
1626094000000|2021-07-12 12:46:40|1001||1001||1001||1001||0
1626094010000|2021-07-12 12:46:50|1001.2|1000.8|1001|1000.8|1001.6|1001|1001|1000.8|2132
1626094020000|2021-07-12 12:47:00|1000.8|1000.6|1000.8|1000.2|1001|1000.6|1000.8|999.9|283
1626094070000|2021-07-12 12:47:50|1000.2|1000|1001.2|1000.6|1001.4|1000.8|1000.2|1000|12885
1626094080000|2021-07-12 12:48:00|1001|1000.4|1001|1000.4|1001|1000.4|1001|1000.4|0
1626094090000|2021-07-12 12:48:10|1000.8|1000.6|1001.6|1000.8|1001.6|1001|1000.8|1000.6|797
1626094100000|2021-07-12 12:48:20||1001||1001.2||1001.2||1001|0
1626094160000|2021-07-12 12:49:20|1001.8|1001.4|1001.6|1001.2|1002|1001.4|1001.4|1001.2|674
1626094170000|2021-07-12 12:49:30|1001.4|1001|1001.2|1000.8|1001.4|1001|1001.2|1000.8|718
1626094180000|2021-07-12 12:49:40|1001.4|1000.6|1001.4|1000.6|1001.4|1000.6|1001.4|1000.6|0
1626094190000|2021-07-12 12:49:50|1001.2|1000.4|1000.6|1000.2|1001.2|1000.4|1000.6|1000.2|0
1626094200000|2021-07-12 12:50:00|1000.4|1000|1000.4|999.6|1000.4|1000|1000.2|999.6|1152
1626094210000|2021-07-12 12:50:10|1000.2||1000.2||1000.2||1000.2||0
1626094230000|2021-07-12 12:50:30|1000|999.4|999.8|999.3|1000|999.4|999.8|999.3|0
1626094240000|2021-07-12 12:50:40|999.7|999.1|999.3|998.7|999.7|999.1|999.3|998.7|10
1626094250000|2021-07-12 12:50:50|998.8|998.8|999.3|998.7|999.3|998.8|998.8|998.3|10000
1626094260000|2021-07-12 12:51:00|999.5|998.8|999.7|999.1|999.7|999.1|999.5|998.8|20
1626094270000|2021-07-12 12:51:10||999.2||999.2||999.2||999.2|0
1626094280000|2021-07-12 12:51:20|999.8|999.3|1000|999.3|1000|999.3|999.8|999.3|0
1626094290000|2021-07-12 12:51:30|1000.2||1000.2||1000.2||1000.2||0
1626094310000|2021-07-12 12:51:50|1000|999.2|999.9|999.3|1000|999.3|999.9|999.2|0
1626094330000|2021-07-12 12:52:10|1000|999.4|1000.2|999.4|1000.2|999.4|1000|999.4|0
1626094360000|2021-07-12 12:52:40|1000|999.3|999.4|998.8|1000|999.4|999.4|998.7|1403
1626094410000|2021-07-12 12:53:30|999.3|998.7|999.1|998.6|999.3|998.7|999.1|998.5|392
1626094420000|2021-07-12 12:53:40|999.2|998.7|999.4|998.9|999.5|998.9|999.2|998.7|814
1626094430000|2021-07-12 12:53:50|999.3||999.3||999.3||999.3||0
1626094440000|2021-07-12 12:54:00|999.2|998.5|998.6|997.9|999.2|998.5|998.6|997.9|268
1626094470000|2021-07-12 12:54:30||998||998.1||998.1||998|0
1626094480000|2021-07-12 12:54:40|998.7|998.2|998.9|998.4|999.1|998.4|998.6|998.2|376
1626094490000|2021-07-12 12:54:50|999|998.5|999.2|998.5|999.2|998.5|999|998.5|0
1626094510000|2021-07-12 12:55:10|999.4|998.7|1000|999.3|1000|999.3|999.4|998.7|300
1626094520000|2021-07-12 12:55:20|1000.2|999.5|1000.2|999.5|1000.2|999.5|1000.2|999.5|0
1626094540000|2021-07-12 12:55:40|1000|999.3|999.6|999.2|1000|999.3|999.5|998.9|277
1626094550000|2021-07-12 12:55:50|999.5|999|999.4|998.7|999.5|999|999.4|998.7|464
1626094560000|2021-07-12 12:56:00|999.3|999|999.1|998.5|999.3|999|999.1|998.5|320
1626094570000|2021-07-12 12:56:10|999.2|998.7|999|998.7|999.3|998.7|999|998.7|0
1626094580000|2021-07-12 12:56:20|999.2|998.8|999.6|999.1|999.7|999.2|999.1|998.8|1532
1626094590000|2021-07-12 12:56:30|999.8|999.2|1000.2|999.6|1000.2|999.6|999.8|999.2|453
1626094600000|2021-07-12 12:56:40|999.9||999.9||999.9||999.9||0
1626094620000|2021-07-12 12:57:00|1000.2|999.7|1000.2|999.7|1000.8|999.8|1000.2|999.7|28
1626094630000|2021-07-12 12:57:10||999.6||999.6||999.6||999.6|0
1626094740000|2021-07-12 12:59:00|1000.4|999.7|1000.4|999.9|1000.6|999.9|1000.4|999.7|142
1626094780000|2021-07-12 12:59:40|1000.6|1000|1001|1000.4|1001.4|1000.6|1000.6|1000|547
1626094810000|2021-07-12 13:00:10|1000.6|1000.2|1000.4|999.9|1000.6|1000.2|1000.2|999.9|1290
1626094820000|2021-07-12 13:00:20|1000.6||1000.6||1000.6||1000.6||0
1626094850000|2021-07-12 13:00:50|1000.8||1000.8||1000.8||1000.8||0
1626094900000|2021-07-12 13:01:40|1000.6||1000.6||1000.6||1000.6||0
1626094950000|2021-07-12 13:02:30|||||||||500
1626095030000|2021-07-12 13:03:50||1000||1000||1000||1000|0
1626095040000|2021-07-12 13:04:00|1000.4|999.9|999.3|998.5|1000.4|1000|999.3|998.5|888
1626095050000|2021-07-12 13:04:10||998.6||998.6||998.6||998.6|0
1626095120000|2021-07-12 13:05:20||998.7||998.7||998.7||998.6|0
1626095130000|2021-07-12 13:05:30|999.2|998.6|999.1|998.5|999.2|999|998.6|998|4317
1626095140000|2021-07-12 13:05:40|999|998.6|999.1|998.6|999.1|998.6|999|998.6|1300
1626095170000|2021-07-12 13:06:10|999|998.7|998.8|998.3|999|998.8|998.8|998.3|1028
1626095180000|2021-07-12 13:06:20|998.7|998.2|998.7|998.1|998.7|998.2|998.7|998.1|0
1626095200000|2021-07-12 13:06:40||998.3||998.3||998.3||998.3|0
1626095210000|2021-07-12 13:06:50|998.6|998.1|998.6|997.8|998.6|998.1|998.6|997.8|224
1626095220000|2021-07-12 13:07:00|998.4|997.5|998.1|997.5|998.4|997.7|998|997.3|3211
1626095230000|2021-07-12 13:07:10|998|997.4|998.1|997.5|998.1|997.5|998|997.4|903
1626095250000|2021-07-12 13:07:30||997.7||997.7||997.7||997.7|0
1626095270000|2021-07-12 13:07:50|998|997.5|998.1|997.5|998.1|997.5|998|997.4|1253
1626095290000|2021-07-12 13:08:10|998.2|997.8|998.7|998.2|998.7|998.2|998.2|997.8|1217
1626095300000|2021-07-12 13:08:20|998.8|998.4|998.9|998.7|999|998.7|998.8|998.3|571
1626095310000|2021-07-12 13:08:30|998.8|998.6|998.4|997.8|998.8|998.6|998.4|997.8|847
1626095320000|2021-07-12 13:08:40|998.3|997.6|998.1|997.3|998.3|997.6|998.1|997.3|158
1626095330000|2021-07-12 13:08:50|997.8|997.4|998.1|997.6|998.1|997.6|997.8|997.4|843
1626095340000|2021-07-12 13:09:00||997.5||997.6||997.6||997.5|0
1626095350000|2021-07-12 13:09:10||997.5||997.4||997.5||997.4|0
1626095360000|2021-07-12 13:09:20||997.5||997.5||997.5||997.5|0
1626095370000|2021-07-12 13:09:30||997.6||997.7||997.7||997.6|0
1626095380000|2021-07-12 13:09:40||997.8||997.8||997.8||997.8|0
1626095390000|2021-07-12 13:09:50|998.4|997.9|998.4|997.9|998.6|998|998.4|997.9|953
1626095400000|2021-07-12 13:10:00||997.8||997.8||997.8||997.8|9
1626095420000|2021-07-12 13:10:20|998.6|997.9|998.6|998.2|998.8|998.2|998.6|997.9|500
1626095470000|2021-07-12 13:11:10|998.5|997.9|998.3|997.7|998.5|998.2|998.3|997.7|12
1626095490000|2021-07-12 13:11:30||997.6||997.5||997.6||997.5|0
1626095530000|2021-07-12 13:12:10||997.6||997.6||997.6||997.6|0
1626095630000|2021-07-12 13:13:50||997.7||997.7||997.7||997.7|0
1626095640000|2021-07-12 13:14:00|998.2|997.6|998.2|997.5|998.2|997.6|997.9|997.4|1812
1626095680000|2021-07-12 13:14:40|998.1||998.1||998.1||998.1||0
1626095690000|2021-07-12 13:14:50|||||||||30
1626095700000|2021-07-12 13:15:00|998.2|998|998.2|997.7|998.2|998|998|997.5|2944
1626095710000|2021-07-12 13:15:10||997.8||997.8||997.8||997.8|0
1626095720000|2021-07-12 13:15:20|998.4|998.2|999|998.3|999|998.3|998.4|998.2|1000
1626095730000|2021-07-12 13:15:30|998.9||998.9||998.9||998.9||0
1626095750000|2021-07-12 13:15:50|998.8|998.2|998.4|997.8|998.8|998.2|998.4|997.8|985
1626095760000|2021-07-12 13:16:00|998|997.7|998.4|997.7|998.4|997.7|997.9|997.4|1737
1626095810000|2021-07-12 13:16:50|998.2|997.6|998.2|997.6|998.2|997.6|998.2|997.5|0
1626095820000|2021-07-12 13:17:00|998.1|997.3|997.8|997.3|998.1|997.3|997.8|997.3|170
1626095830000|2021-07-12 13:17:10|997.5|997.1|997.5|997|997.5|997.1|997.5|997|91
1626095850000|2021-07-12 13:17:30|997.7|997.1|997.8|997.1|997.8|997.1|997.7|997.1|0
1626095900000|2021-07-12 13:18:20||997.2||997.2||997.2||997.2|0
1626095910000|2021-07-12 13:18:30||997.3||997.3||997.3||997.3|0
1626095920000|2021-07-12 13:18:40|997.9|997.4|998|997.5|998|997.5|997.9|997.4|502
1626095930000|2021-07-12 13:18:50||997.4||997.4||997.4||997.3|0
1626096000000|2021-07-12 13:20:00|997.9|997.3|997.8|997.2|997.9|997.3|997.8|997.2|510
1626096070000|2021-07-12 13:21:10|997.7||997.7||997.7||997.7||0
1626096090000|2021-07-12 13:21:30|997.8|997.7|997.8|997.5|997.8|997.7|997.8|997.3|2222
1626096120000|2021-07-12 13:22:00|997.9|997.6|998.2|997.8|998.2|997.9|997.9|997.6|2283
1626096140000|2021-07-12 13:22:20|998.1|997.9|998.4|998|998.8|998.1|998.1|997.9|5241
1626096150000|2021-07-12 13:22:30||998.1||998.1||998.1||998.1|0
1626096160000|2021-07-12 13:22:40|998.5|998.2|999.1|998.4|999.2|998.4|998.5|998.2|500
1626096180000|2021-07-12 13:23:00||998.5||998.5||998.5||998.5|0
1626096200000|2021-07-12 13:23:20||998.6||998.6||998.6||998.6|0
1626096240000|2021-07-12 13:24:00|999|998.5|998.3|998.1|999|998.5|998.2|997.9|2228
1626096260000|2021-07-12 13:24:20|998.2|998|998.1|997.5|998.3|998|998.1|997.5|194
1626096270000|2021-07-12 13:24:30||997.6||997.6||997.6||997.5|0
1626096280000|2021-07-12 13:24:40|998|997.5|997.8|997.1|998|997.5|997.8|997.1|0
1626096290000|2021-07-12 13:24:50|997.7|997|997.6|996.9|997.7|997|997.6|996.9|0
1626096300000|2021-07-12 13:25:00|997.5|996.7|996.7|996.2|997.5|996.7|996.7|996.1|300
1626096320000|2021-07-12 13:25:20|996.6|995.9|996.1|995.6|996.6|995.9|996|995.4|923
1626096330000|2021-07-12 13:25:30|996|995.5|996.1|995.5|996.1|995.5|996|995.5|0
1626096340000|2021-07-12 13:25:40|996|995.3|995.8|995.3|996|995.3|995.8|995.3|450
1626096350000|2021-07-12 13:25:50|995.7|995.1|995.3|994.8|995.8|995.1|995.3|994.7|2005
1626096360000|2021-07-12 13:26:00|995.2||995.3||995.3||995.2||406
1626096370000|2021-07-12 13:26:10|995|994.9|995.2|994.5|995.7|995.1|995|994.5|702
1626096380000|2021-07-12 13:26:20|995.4|994.6|996|995.4|996|995.4|995.2|994.6|1199
1626096390000|2021-07-12 13:26:30||995.5||995.5||995.5||995.5|0
1626096400000|2021-07-12 13:26:40||995.6||995.7||995.7||995.6|2
1626096410000|2021-07-12 13:26:50||995.6||995.7||995.7||995.6|0
1626096420000|2021-07-12 13:27:00|996.2|995.8|996.9|996.4|997|996.4|996.2|995.8|579
1626096430000|2021-07-12 13:27:10|997|996.5|997|996.5|997.1|996.5|997|996.5|0
1626096440000|2021-07-12 13:27:20|997.1|996.7|997.2|996.7|997.2|996.7|997.1|996.7|0
1626096450000|2021-07-12 13:27:30|997.1||997.1||997.1||997.1||0
1626096460000|2021-07-12 13:27:40|997.2|996.8|997.5|996.8|997.6|996.8|997.2|996.8|0
1626096470000|2021-07-12 13:27:50|997.6|996.9|997.6|997.1|997.7|997.1|997.6|996.9|0
1626096490000|2021-07-12 13:28:10|997.7|997.2|997.8|997.2|997.9|997.2|997.7|997.2|0
1626096500000|2021-07-12 13:28:20|997.7|997.3|997.5|997.2|997.7|997.3|997.5|997.1|10
1626096530000|2021-07-12 13:28:50|997.4|996.9|997|996.3|997.4|996.9|997|996.3|10
1626096560000|2021-07-12 13:29:20|996.9|996.4|996.9|996.3|996.9|996.5|996.9|996.3|0
1626096590000|2021-07-12 13:29:50|997||996.9||997||996.9||0
1626096600000|2021-07-12 13:30:00|997|996.4|996.9|996.4|997.2|996.6|996.9|996.3|0
1626096610000|2021-07-12 13:30:10|996.8|996.2|995.5|994.7|996.8|996.2|995.5|994.7|1318
1626096630000|2021-07-12 13:30:30|995.4|994.9|994.7|993.9|995.4|994.9|994.7|993.9|939
1626096640000|2021-07-12 13:30:40|994.6|993.7|994.4|993.5|994.6|993.7|994.4|993.5|140
1626096650000|2021-07-12 13:30:50|994.3|993.4|992.9|992|994.3|993.4|992.4|991.5|2971
1626096660000|2021-07-12 13:31:00|992.8|992.2|993.6|992.9|993.7|992.9|992.8|992.2|3306
1626096670000|2021-07-12 13:31:10|993.5|992.8|993.6|992.9|993.6|992.9|993.4|992.8|0
1626096680000|2021-07-12 13:31:20|993.5|992.8|992.9|991.8|993.5|992.8|992.9|991.8|277
1626096700000|2021-07-12 13:31:40||991.6||991.6||991.6||991.6|0
1626096710000|2021-07-12 13:31:50|993|991.8|993|992|993.1|992|993|991.8|500
1626096720000|2021-07-12 13:32:00|993.2|992.1|994.1|993.3|994.2|993.3|993.2|992.1|2121
1626096730000|2021-07-12 13:32:10|994|993.2|993.5|993.1|994|993.2|993.5|993|0
1626096750000|2021-07-12 13:32:30|993.7||993.7||994||993.7||0
1626096760000|2021-07-12 13:32:40|993.6|993|993.1|992.6|993.6|993|993.1|992.1|164
1626096770000|2021-07-12 13:32:50|993.5|992.7|994.3|993.3|994.6|994|993.5|992.7|5884
1626096780000|2021-07-12 13:33:00|994.2|993.6|994.8|993.9|994.8|993.9|993.6|993.3|1402
1626096790000|2021-07-12 13:33:10|994.9||995||995||994.9||0
1626096800000|2021-07-12 13:33:20|995.2|994|995.2|994.2|995.2|994.2|995.2|994|0
1626096820000|2021-07-12 13:33:40|994.5|994.3|994.5|994.2|994.5|994.8|994.5|994.2|20
1626096830000|2021-07-12 13:33:50|994.8|993.9|994.6|993.8|994.8|993.9|994.5|993.7|443
1626096840000|2021-07-12 13:34:00|994.5|993.7|994.6|993.7|994.6|993.7|994.5|993.7|100
1626096850000|2021-07-12 13:34:10|994.5|993.5|994.2|993.3|994.6|993.7|994.2|993.3|321
1626096870000|2021-07-12 13:34:30|994.1|993.1|993.8|992.8|994.1|993.1|993.7|992.7|325
1626096890000|2021-07-12 13:34:50||992.9||993||993||992.9|0
1626096900000|2021-07-12 13:35:00|994|993.1|994.2|993.3|994.2|993.3|994|993.1|74
1626096910000|2021-07-12 13:35:10|994.4|993.4|994.8|993.9|994.8|993.9|994.4|993.4|0
1626096930000|2021-07-12 13:35:30|995|994|995.4|994.5|995.4|994.5|995|994|0
1626096940000|2021-07-12 13:35:40|995.5||995.6||995.6||995.5||0
1626096950000|2021-07-12 13:35:50|995.7|994.6|996.2|995.2|996.2|995.2|995.7|994.6|500
1626096960000|2021-07-12 13:36:00|996.1|995.1|996.1|995.1|996.1|995.2|996.1|995.1|500
1626096980000|2021-07-12 13:36:20|996.2|995.2|996.4|995.2|996.4|995.2|996.2|995.2|0
1626096990000|2021-07-12 13:36:30|996.5|995.3|997.2|996|997.2|996|996.5|995.3|0
1626097000000|2021-07-12 13:36:40|996.9|995.9|996.8|995.9|996.9|995.9|996.8|995.9|0
1626097010000|2021-07-12 13:36:50|996.9|996|996.9|996|996.9|996|996.9|996|0
1626097020000|2021-07-12 13:37:00|997.1||997.2||997.2||997.1||0
1626097030000|2021-07-12 13:37:10|997||997||997||997||0
1626097040000|2021-07-12 13:37:20|996.8|995.9|996.8|995.9|996.8|995.9|996.8|995.9|0
1626097070000|2021-07-12 13:37:50|997.2|996.1|997.6|996.5|997.6|996.6|997.2|996.1|453
1626097090000|2021-07-12 13:38:10|997.7|996.7|998|997|998.1|997|997.7|996.7|449
1626097110000|2021-07-12 13:38:30|997.5||997.5||997.5||997.5||0
1626097130000|2021-07-12 13:38:50||996.8||996.8||996.8||996.8|0
1626097140000|2021-07-12 13:39:00|997.4|996.7|997.1|996.2|997.4|996.7|997.1|996.1|1314
1626097150000|2021-07-12 13:39:10|997|996.1|996.8|996|997|996.1|996.8|996|0
1626097160000|2021-07-12 13:39:20|996.7|995.9|996.3|995.5|996.7|995.9|996.3|995.5|515
1626097180000|2021-07-12 13:39:40||995.3||995.3||995.3||995.3|0
1626097200000|2021-07-12 13:40:00||995.5||995.5||995.5||995.5|0
1626097220000|2021-07-12 13:40:20|996.2|995.3|995.6|994.9|996.2|995.3|995.6|994.8|252
1626097230000|2021-07-12 13:40:30|995.5|994.8|995.3|994.3|995.5|994.8|995.3|994.3|0
1626097240000|2021-07-12 13:40:40|995.2|994.2|995|993.9|995.2|994.2|995|993.9|10
1626097250000|2021-07-12 13:40:50||994||994||994||994|0
1626097260000|2021-07-12 13:41:00|994.9||994.7||994.9||994.6||0
1626097280000|2021-07-12 13:41:20|993.9|993.7|994.4|993.7|994.7|993.7|993.9|993.5|490
1626097290000|2021-07-12 13:41:30|994.3|993.5|993.9|992.9|994.3|993.5|993.9|992.9|11
1626097300000|2021-07-12 13:41:40||993.1||993.2||993.2||993.1|0
1626097310000|2021-07-12 13:41:50|993.8|993.1|994|993.5|994|993.5|993.8|993.1|0
1626097320000|2021-07-12 13:42:00|994.1|993.2|994.2|993.6|994.2|993.6|994|993.1|22
1626097330000|2021-07-12 13:42:10|994.4|993.7|994.4|993.6|994.8|994.2|994.3|993.5|1683
1626097340000|2021-07-12 13:42:20|994.3|993.3|994.2|993.1|994.3|993.3|994.2|993.1|487
1626097350000|2021-07-12 13:42:30||993.2||993.2||993.2||993.2|0
1626097360000|2021-07-12 13:42:40|994||994||994||994||0
1626097370000|2021-07-12 13:42:50|993.9|993.1|993.9|992.9|993.9|993.1|993.9|992.9|0
1626097380000|2021-07-12 13:43:00|993.8|992.6|993.5|992.6|993.8|992.6|993.5|992.5|252
1626097390000|2021-07-12 13:43:10||992.8||992.9||992.9||992.8|0
1626097400000|2021-07-12 13:43:20|993.7|993|994.2|993.4|994.2|993.4|993.7|993|1043
1626097410000|2021-07-12 13:43:30|994.3|993.5|994.4|993.5|994.4|993.5|994.3|993.5|0
1626097420000|2021-07-12 13:43:40|994.5|993.6|994.6|993.7|994.7|993.7|994.5|993.6|0
1626097430000|2021-07-12 13:43:50|994.5|993.8|994.5|993.8|994.5|993.8|994.5|993.8|28
1626097440000|2021-07-12 13:44:00|994.4|993.7|994.5|993.7|994.5|993.7|994.3|993.7|252
1626097450000|2021-07-12 13:44:10|994.4||994.5||994.5||994.4||0
1626097460000|2021-07-12 13:44:20|994.6|993.8|994.5|993.7|995|993.9|994.5|993.7|1000
1626097470000|2021-07-12 13:44:30|994.6|993.8|995|994|995|994|994.6|993.8|0
1626097480000|2021-07-12 13:44:40|995.2|994.1|995.2|994.3|995.2|994.3|995.2|994.1|0
1626097490000|2021-07-12 13:44:50|995.3||995.3||995.4||995.3||0
1626097500000|2021-07-12 13:45:00|995.4|994.4|995.6|994.8|995.6|994.8|995.4|994.4|0
1626097510000|2021-07-12 13:45:10|995.7||995.8||995.8||995.7||0
1626097520000|2021-07-12 13:45:20|995.7|994.7|995.5|994.7|995.7|994.7|995.5|994.7|0
1626097530000|2021-07-12 13:45:30|995.4|994.5|994.8|994|995.4|994.7|994.7|994|786
1626097540000|2021-07-12 13:45:40|994.9|994.1|995|994.1|995|994.1|994.9|994.1|0
1626097550000|2021-07-12 13:45:50|994.8|994.2|995.4|994.4|995.4|994.4|994.8|994.2|0
1626097560000|2021-07-12 13:46:00|995.5|994.5|995.6|994.7|995.8|994.7|995.5|994.5|0
1626097580000|2021-07-12 13:46:20|995.8|994.9|995.7|994.9|996.4|995.4|995.7|994.9|0
1626097590000|2021-07-12 13:46:30||994.7||994.7||994.7||994.7|0
1626097600000|2021-07-12 13:46:40|995.8|994.8|995.7|994.7|995.8|994.8|995.7|994.7|0
1626097620000|2021-07-12 13:47:00|995.8|994.8|995.7|994.8|995.8|994.8|995.7|994.8|0
1626097640000|2021-07-12 13:47:20|995.8|994.9|996.1|995.1|996.1|995.1|995.8|994.9|0
1626097650000|2021-07-12 13:47:30|996.2|995.2|996.2|995.2|996.2|995.2|996.2|995.2|0
1626097660000|2021-07-12 13:47:40||995.4||995.4||995.4||995.4|0
1626097670000|2021-07-12 13:47:50|996.3|995.5|996.4|995.5|996.4|995.5|996.3|995.5|0
1626097680000|2021-07-12 13:48:00|996.3|995.4|996.3|995.4|996.3|995.4|996.3|995.4|0
1626097690000|2021-07-12 13:48:10|996.2|995.2|995.7|995.1|996.2|995.2|995.7|995.1|257
1626097700000|2021-07-12 13:48:20|995.6|994.9|995.5|994.5|995.6|994.9|995.5|994.5|412
1626097710000|2021-07-12 13:48:30|995.4|994.4|995.2|994.3|995.4|994.4|995.2|994.3|0
1626097720000|2021-07-12 13:48:40||994.5||994.5||994.5||994.5|0
1626097730000|2021-07-12 13:48:50||994.6||994.5||994.6||994.5|0
1626097740000|2021-07-12 13:49:00|995.1||995.1||995.1||995.1||0
1626097760000|2021-07-12 13:49:20|995|994.2|994.7|994|995|994.2|994.7|994|14
1626097770000|2021-07-12 13:49:30|994.8|994.1|994.8|994.1|994.8|994.1|994.8|994.1|0
1626097780000|2021-07-12 13:49:40|994.9|994|995|994.3|995|994.3|994.9|994|20
1626097790000|2021-07-12 13:49:50|995.1||995.4||995.4||995.1||0
1626097800000|2021-07-12 13:50:00|995.3||995.4||995.4||995.3||0
1626097830000|2021-07-12 13:50:30|995.3||995.2||995.3||995.2||0
1626097840000|2021-07-12 13:50:40||994.4||994.4||994.4||994.4|0
1626097850000|2021-07-12 13:50:50|995.3|995|996|995.2|996|995.2|995.1|994.4|2315
1626097860000|2021-07-12 13:51:00|995.9|995.1|995.7|995|995.9|995.1|995.7|995|882
1626097880000|2021-07-12 13:51:20|995.8|995.1|995.9|995.1|995.9|995.1|995.8|995.1|0
1626097890000|2021-07-12 13:51:30|995.8|995|996.3|995.4|996.3|995.4|995.8|995|0
1626097900000|2021-07-12 13:51:40|996.1||996.1||996.1||996.1||0
1626097910000|2021-07-12 13:51:50|996.2||996.2||996.3||996.2||0
1626097930000|2021-07-12 13:52:10|996.3|995.5|996.4|995.5|996.4|995.5|996.3|995.5|0
1626097940000|2021-07-12 13:52:20|996.6|995.6|997.4|996.4|997.4|996.4|996.6|995.6|60
1626097950000|2021-07-12 13:52:30|997.5||997.5||997.5||997.5||0
1626097970000|2021-07-12 13:52:50||996.5||997||997||996.5|0
1626097980000|2021-07-12 13:53:00|997.8|997.1|997.7|997|998.4|997.3|997.7|997|446
1626097990000|2021-07-12 13:53:10|997.8|997.1|998.5|997.3|998.5|997.3|997.8|997.1|0
1626098000000|2021-07-12 13:53:20|998.4|997.4|998.5|997.6|998.8|997.6|998.4|997.4|0
1626098010000|2021-07-12 13:53:30|998.4|997.4|998.3|997.4|998.4|997.5|998.3|997.4|0
1626098030000|2021-07-12 13:53:50|998.4|997.5|998.4|997.5|998.5|997.5|998.4|997.5|0
1626098040000|2021-07-12 13:54:00|998.1|997.4|998|997.4|998.1|997.4|998|997.4|0
1626098050000|2021-07-12 13:54:10|998.1||998.1||998.1||998.1||0
1626098070000|2021-07-12 13:54:30|998||998||998||998||0
1626098080000|2021-07-12 13:54:40|998.1|997.8|998|997.5|998.1|997.8|998|997.4|100
1626098090000|2021-07-12 13:54:50|998.1||998.1||998.1||998.1||0
1626098100000|2021-07-12 13:55:00|998.3|997.6|998.8|998.1|998.8|998.1|998.2|997.6|453
1626098110000|2021-07-12 13:55:10|998.9|998.2|999.2|998.4|999.2|998.4|998.9|998.2|0
1626098120000|2021-07-12 13:55:20|999.3|998.6|999.4|998.6|999.4|998.6|999.3|998.6|0
1626098130000|2021-07-12 13:55:30|999.3|998.7|999.6|998.7|999.6|998.7|999.3|998.7|0
1626098140000|2021-07-12 13:55:40|999.5||999.3||999.5||999.3||0
1626098150000|2021-07-12 13:55:50|999.2|998.5|998.5|997.8|999.2|998.5|998.5|997.8|978
1626098160000|2021-07-12 13:56:00||997.9||997.8||997.9||997.8|0
1626098180000|2021-07-12 13:56:20||998||998||998||998|200
1626098190000|2021-07-12 13:56:30||997.8||997.8||997.8||997.7|0
1626098200000|2021-07-12 13:56:40||997.9||997.9||997.9||997.9|0
1626098210000|2021-07-12 13:56:50|998.4|997.8|997.9|997.3|998.4|997.8|997.9|997.3|0
1626098220000|2021-07-12 13:57:00|997.8|997.2|997.6|997|997.8|997.3|997.6|997|0
1626098230000|2021-07-12 13:57:10|997.5|997.1|998.1|997.4|998.1|997.4|997.5|997.1|1054
1626098240000|2021-07-12 13:57:20|998.2|997.5|998.4|997.5|998.4|997.5|998.2|997.4|0
1626098260000|2021-07-12 13:57:40|998.6|997.7|998.4|997.8|998.6|997.8|998.4|997.7|0
1626098280000|2021-07-12 13:58:00|998.6|997.9|999.2|998.3|999.2|998.3|998.6|997.9|424
1626098300000|2021-07-12 13:58:20|999.3|998.5|999.8|998.8|999.8|998.8|999.3|998.5|480
1626098310000|2021-07-12 13:58:30|999.9|998.9|1000|999.1|1000|999.1|999.9|998.9|0
1626098330000|2021-07-12 13:58:50|999.9||999.9||999.9||999.9||0
1626098340000|2021-07-12 13:59:00|1000|999.2|999.9|999.2|1000|999.2|999.8|999.2|0
1626098350000|2021-07-12 13:59:10|999.8|998.9|999.4|998.8|999.8|998.9|999.4|998.8|1060
1626098360000|2021-07-12 13:59:20|999.3|999.2|999.5|998.7|999.6|999.2|999.3|998.7|31
1626098380000|2021-07-12 13:59:40|999|998.8|999.1|998.6|999.6|999.2|999|998.5|3244
1626098390000|2021-07-12 13:59:50|999|998.3|998.7|998|999|998.3|998.7|998|203
1626098400000|2021-07-12 14:00:00||997.9||997.7||997.9||997.7|0
1626098410000|2021-07-12 14:00:10|998.6||998.4||998.6||998.4||0
1626098420000|2021-07-12 14:00:20|998.3|997.8|998.1|997.6|998.3|997.8|998.1|997.3|13
1626098430000|2021-07-12 14:00:30|998.2|997.7|998.6|997.7|998.6|997.7|998.2|997.7|0
1626098440000|2021-07-12 14:00:40|998.7|997.9|998.9|998.1|999|998.1|998.7|997.9|0
1626098450000|2021-07-12 14:00:50|999|998.2|999|998.2|999|998.2|999|998.2|0
1626098460000|2021-07-12 14:01:00|998.9|998.1|998.5|997.8|998.9|998.1|998.5|997.8|0
1626098470000|2021-07-12 14:01:10|998.4|998.1|999|998.2|999|998.2|998.3|997.6|1475
1626098480000|2021-07-12 14:01:20|999.2||999.2||999.2||999.2||0
1626098490000|2021-07-12 14:01:30|999.3|998.3|999.4|998.5|999.4|998.5|999.3|998.3|309
1626098500000|2021-07-12 14:01:40|999.5|998.6|999.3|998.6|999.5|998.7|999.3|998.6|0
1626098510000|2021-07-12 14:01:50|999.4|998.7|999.8|998.7|999.8|998.7|999.4|998.7|0
1626098530000|2021-07-12 14:02:10|999.7|998.6|999.2|998.6|999.7|998.6|999.2|998.6|0
1626098540000|2021-07-12 14:02:20|999.3|998.7|999.9|999|999.9|999|999.3|998.7|0
1626098550000|2021-07-12 14:02:30|1000|999.1|1000.2|999.5|1000.2|999.5|1000|999.1|1392
1626098560000|2021-07-12 14:02:40||999.4||999.4||999.4||999.4|0
1626098580000|2021-07-12 14:03:00|1000.4|999.5|1001.2|1000.2|1001.2|1000.2|1000.4|999.5|1784
1626098590000|2021-07-12 14:03:10|1001||1001||1001||1001||0
1626098600000|2021-07-12 14:03:20|1000.8|1000|1000.4|999.8|1000.8|1000|1000.4|999.8|792
1626098620000|2021-07-12 14:03:40|1000.2|999.5|1000.2|999.2|1000.2|999.5|999.9|999.2|26
1626098660000|2021-07-12 14:04:20|1000|999.1|999.2|998.4|1000|999.1|999.2|998.3|607
1626098680000|2021-07-12 14:04:40|999.4|998.5|999.8|999|999.8|999|999.4|998.5|760
1626098690000|2021-07-12 14:04:50|999.9|999.1|1000.4|999.2|1000.4|999.2|999.9|999.1|0
1626098700000|2021-07-12 14:05:00|1000.6|999.3|1001|1000.4|1001.2|1000.4|1000.6|999.3|304
1626098720000|2021-07-12 14:05:20|1000.8|1000.2|1001.4|1000.6|1001.6|1000.6|1000.6|1000|5301
1626098740000|2021-07-12 14:05:40|1001.2|1000.4|1001.2|1000.4|1001.2|1000.4|1001.2|1000.4|0
1626098750000|2021-07-12 14:05:50|1001|1000.2|1001.2|1000.2|1001.2|1000.4|1000.8|1000.2|0
1626098770000|2021-07-12 14:06:10||1000.6||1000.6||1000.6||1000.6|523
1626098780000|2021-07-12 14:06:20|1001|1000.4|1001.2|1000.4|1001.4|1000.4|1001|1000.2|1703
1626098820000|2021-07-12 14:07:00|||||||||10
1626098830000|2021-07-12 14:07:10|1001.4|1000.6|1001.4|1000.8|1001.4|1001|1001|1000.6|1344
1626098840000|2021-07-12 14:07:20|1002|1001|1001.2|1000.4|1002.2|1001.2|1001.2|1000.4|5257
1626098850000|2021-07-12 14:07:30||1000.2||1000.4||1000.4||1000.2|0
1626098860000|2021-07-12 14:07:40|1001|1000.6|1000.8|1000|1001|1000.6|1000.8|1000|725
1626098880000|2021-07-12 14:08:00|1001|1000.2|1000.8|1000.4|1001.2|1000.4|1000.8|1000.2|877
1626098890000|2021-07-12 14:08:10|1001|1000.6|1002.4|1001.6|1002.4|1001.6|1000.8|1000.6|4506
1626098900000|2021-07-12 14:08:20|1002.6|1001.8|1002.6|1001.8|1002.8|1001.8|1002.6|1001.8|0
1626098920000|2021-07-12 14:08:40|1002.4|1001.6|1000.6|1000|1002.4|1001.6|1000.6|1000|4191
1626098930000|2021-07-12 14:08:50|1000.4|999.9|1000.4|999.5|1000.4|999.9|1000.4|999.5|0
1626098940000|2021-07-12 14:09:00|999.8|999.4|999.9|999.2|1000.4|999.4|999.3|999|3262
1626098950000|2021-07-12 14:09:10|999.8|998.9|998.9|998.1|999.8|998.9|998.9|998.1|12
1626098960000|2021-07-12 14:09:20||998.2||998.2||998.2||998.1|0
1626098980000|2021-07-12 14:09:40|998.8|998.3|998.8|998.2|998.8|998.3|998.8|998.2|0
1626098990000|2021-07-12 14:09:50|998.7|998|998|997|998.7|998|998|997|825
1626099010000|2021-07-12 14:10:10|997.9|997.1|997.8|997.2|997.9|997.2|997.8|997.1|0
1626099020000|2021-07-12 14:10:20|997.6|997.1|997.3|996.6|997.6|997.1|997.3|996.5|1169
1626099030000|2021-07-12 14:10:30|997.2|996.7|998.1|997.3|998.1|997.3|997.2|996.7|2033
1626099040000|2021-07-12 14:10:40|998|997|997.5|996.7|998|997|997.5|996.5|132
1626099050000|2021-07-12 14:10:50|997.4||997.4||997.4||997.4||0
1626099060000|2021-07-12 14:11:00|997.3|996.8|997.8|997.1|997.8|997.1|997.3|996.8|0
1626099070000|2021-07-12 14:11:10|997.9|997.3|997.9|997.3|998.2|997.5|997.8|997.3|243
1626099080000|2021-07-12 14:11:20|997.8|997.4|997.4|996.5|997.8|997.4|997.4|996.5|1642
1626099110000|2021-07-12 14:11:50|997.3|996.3|996.6|995.7|997.3|996.5|996.6|995.7|214
1626099120000|2021-07-12 14:12:00|995.7|995.5|995.6|994.7|995.7|995.5|995.6|994.7|1140
1626099130000|2021-07-12 14:12:10|994.9|994.5|995.3|994.5|995.4|994.6|994.9|994.5|3150
1626099140000|2021-07-12 14:12:20|995.1|994.4|994.9|994.3|995.1|994.4|994.9|994.3|0
1626099150000|2021-07-12 14:12:30|995|994.4|994.9|994.3|995.1|994.6|994.9|994.3|1059
1626099160000|2021-07-12 14:12:40|994.8|994|994.6|993.7|994.8|994|994.6|993.7|811
1626099170000|2021-07-12 14:12:50||993.5||993.5||993.5||993.5|0
1626099180000|2021-07-12 14:13:00||993.6||993.5||993.6||993.5|0
1626099190000|2021-07-12 14:13:10|994.3|993.4|994|993.1|994.3|993.4|993.7|992.9|338
1626099200000|2021-07-12 14:13:20|993.9|993|993.7|992.7|993.9|993|993.7|992.7|0
1626099210000|2021-07-12 14:13:30||992.6||992.7||992.7||992.5|0
1626099230000|2021-07-12 14:13:50||992.8||992.9||992.9||992.8|0
1626099240000|2021-07-12 14:14:00|993.9|993|993.9|993.1|993.9|993.1|993.9|993|791
1626099250000|2021-07-12 14:14:10|993.8||993.8||993.8||993.8||0
1626099260000|2021-07-12 14:14:20|993.9|993.2|993.9|993.2|993.9|993.2|993.9|993.2|0
1626099290000|2021-07-12 14:14:50|994.2|993.3|994.6|993.8|994.6|993.8|994.2|993.3|233
1626099300000|2021-07-12 14:15:00|994.7|993.9|995.6|994.8|995.6|994.8|994.7|993.9|713
1626099310000|2021-07-12 14:15:10|995.7|995|995.1|994.4|995.7|995|994.9|994|1522
1626099320000|2021-07-12 14:15:20|995.2|994.5|995.6|994.9|995.6|994.9|995.2|994.5|998
1626099330000|2021-07-12 14:15:30|995.5||995.5||995.5||995.5||1
1626099340000|2021-07-12 14:15:40|995.4|994.6|995.2|994.4|995.4|994.6|995.2|994.4|723
1626099350000|2021-07-12 14:15:50|995.4|994.5|995.4|994.5|995.4|994.5|995.4|994.5|0
1626099360000|2021-07-12 14:16:00|995.3|994.4|995.3|994.4|995.3|994.4|995.3|994.4|0
1626099370000|2021-07-12 14:16:10|995.4|994.5|995.4|994.5|995.4|994.5|995.3|994.5|0
1626099390000|2021-07-12 14:16:30|995.3|994.4|995.2|994.2|995.3|994.6|995.2|994.2|0
1626099420000|2021-07-12 14:17:00|995.1|994.1|995.2|994.4|995.4|994.4|994.9|994.1|762
1626099430000|2021-07-12 14:17:10|995.5|994.5|995.6|994.9|995.7|994.9|995.5|994.5|3
1626099440000|2021-07-12 14:17:20|995.5|994.8|995.5|994.6|995.5|994.8|995.5|994.6|0
1626099450000|2021-07-12 14:17:30||995||995||995||995|0
1626099460000|2021-07-12 14:17:40|995.4|994.8|995.2|994.7|995.4|994.8|995.2|994.5|1993
1626099470000|2021-07-12 14:17:50|995.3||995.3||995.3||995.3||0
1626099480000|2021-07-12 14:18:00|995.2|994.5|994.9|994.1|995.2|994.7|994.9|994.1|1769
1626099490000|2021-07-12 14:18:10|994.8|994|994.8|993.9|994.8|994|994.8|993.9|0
1626099500000|2021-07-12 14:18:20||994||994||994||994|0
1626099520000|2021-07-12 14:18:40|994.9|994.1|995|994.3|995|994.6|994.8|994.1|14
1626099530000|2021-07-12 14:18:50|995.1||995.1||995.1||995.1||0
1626099540000|2021-07-12 14:19:00|995.3|994.4|995.3|994.6|995.6|994.6|995.3|994.4|431
1626099550000|2021-07-12 14:19:10|995.4|994.7|995.3|994.8|995.5|994.8|995.3|994.7|2000
1626099560000|2021-07-12 14:19:20|995.4|994.9|995.7|995.2|995.7|995.2|995.4|994.9|235
1626099570000|2021-07-12 14:19:30|995.9|995.3|996.1|995.4|996.2|995.6|995.9|995.3|1860
1626099590000|2021-07-12 14:19:50||995.5||995.5||995.5||995.5|0
1626099600000|2021-07-12 14:20:00|996|995.4|995.2|994.7|996|995.4|995.1|994.6|876
1626099610000|2021-07-12 14:20:10|995.1||995.1||995.1||995.1||0
1626099620000|2021-07-12 14:20:20|995|994.4|994.3|993.8|995|994.4|994.3|993.5|1067
1626099630000|2021-07-12 14:20:30|994.5|993.9|994.6|994.1|994.6|994.1|994.5|993.8|1908
1626099640000|2021-07-12 14:20:40|994.7|994.2|994.9|994.3|995.1|994.7|994.7|994.2|2319
1626099650000|2021-07-12 14:20:50|994.8|994.2|994.8|994.2|994.8|994.2|994.8|994.2|0
1626099660000|2021-07-12 14:21:00|994.7|994|994.5|993.6|994.7|994|994.5|993.6|157
1626099670000|2021-07-12 14:21:10|994.4|993.7|994.4|994|994.4|994|994.2|993.6|1433
1626099680000|2021-07-12 14:21:20|994.5|994.1|994.8|994|994.8|994.3|994.5|994|2174
1626099690000|2021-07-12 14:21:30|994.7|993.9|994.7|993.8|994.7|993.9|994.7|993.8|0
1626099700000|2021-07-12 14:21:40|994.6|993.7|994.4|993.6|994.6|993.7|994.4|993.6|0
1626099710000|2021-07-12 14:21:50|994.3|993.5|994.6|993.8|994.6|993.8|993.9|993.2|2532
1626099720000|2021-07-12 14:22:00|994.8||994.8||994.8||994.8||0
1626099750000|2021-07-12 14:22:30||994.2||994||994.2||994|0
1626099760000|2021-07-12 14:22:40|994.9|994.1|994.9|994.3|994.9|994.3|994.9|994.1|0
1626099800000|2021-07-12 14:23:20|||||||||751
1626099810000|2021-07-12 14:23:30|995|994.4|995.7|995|995.8|995|994.9|994.4|207
1626099820000|2021-07-12 14:23:40|995.8|995.1|995.9|995.1|996|995.1|995.8|995.1|0
1626099840000|2021-07-12 14:24:00|995.8|995.2|995.8|995.2|995.8|995.2|995.8|995.2|16
1626099850000|2021-07-12 14:24:10|995.7|995.1|995.7|995.1|995.7|995.1|995.7|995.1|0
1626099880000|2021-07-12 14:24:40|995.6|995|995.2|994.9|995.6|995|995.2|994.6|382
1626099890000|2021-07-12 14:24:50|995.3|994.6|995.1|994.6|995.3|994.6|995.1|994.4|16
1626099900000|2021-07-12 14:25:00|995.2||995.1||995.2||995.1||0
1626099910000|2021-07-12 14:25:10||994.7||994.7||994.7||994.7|0
1626099920000|2021-07-12 14:25:20|995.2|994.8|995.8|995.2|995.8|995.2|995.2|994.8|1512
1626099930000|2021-07-12 14:25:30|995.7|995.1|995.7|995.2|995.8|995.2|995.7|995.1|0
1626099940000|2021-07-12 14:25:40|995.8||995.6||995.8||995.6||0
1626099950000|2021-07-12 14:25:50|995.7|995|995.6|995|995.7|995|995.6|995|513
1626099970000|2021-07-12 14:26:10|995.7|995.1|995.7|995.1|995.7|995.1|995.7|995.1|0
1626099980000|2021-07-12 14:26:20|995.6||995.5||995.6||995.5||0
1626099990000|2021-07-12 14:26:30|995.4|994.8|995.3|994.7|995.4|994.8|995.3|994.4|154
1626100000000|2021-07-12 14:26:40|995.2|994.6|995|994.6|995.2|994.6|995|994.4|0
1626100010000|2021-07-12 14:26:50|994.9|994.4|994.8|994.1|994.9|994.4|994.5|994|513
1626100020000|2021-07-12 14:27:00|994.7|994|995.1|994.4|995.1|994.4|994.6|993.9|6750
1626100030000|2021-07-12 14:27:10|995|994.2|994.5|993.9|995|994.2|994.5|993.9|0
1626100050000|2021-07-12 14:27:30|994.7|994|994.6|994|994.7|994|994.6|994|413
1626100070000|2021-07-12 14:27:50||994.1||994.1||994.1||994.1|0
1626100080000|2021-07-12 14:28:00|994.7|994.2|995.1|994.5|995.1|994.5|994.7|994.2|135
1626100100000|2021-07-12 14:28:20||994.6||994.6||994.6||994.6|0
1626100120000|2021-07-12 14:28:40|995.4|994.7|995.4|994.7|995.4|994.7|995.4|994.7|0
1626100130000|2021-07-12 14:28:50|995.3|994.8|995.7|994.9|995.8|995|995.3|994.8|492
1626100140000|2021-07-12 14:29:00|995.5|995|995.9|995.4|995.9|995.4|995.5|995|546
1626100150000|2021-07-12 14:29:10|996.2|995.6|995.8|995.3|996.4|995.6|995.8|995.3|563
1626100160000|2021-07-12 14:29:20||995.2||995.4||995.4||995.2|0
1626100170000|2021-07-12 14:29:30|995.7|995.2|995.2|994.6|995.7|995.2|995.2|994.6|514
1626100190000|2021-07-12 14:29:50||994.7||994.7||994.7||994.7|0
1626100200000|2021-07-12 14:30:00|995.4|994.8|995.6|995.1|995.6|995.1|995.2|994.8|0
1626100210000|2021-07-12 14:30:10|995.8|995.2|996.2|995.4|996.2|995.4|995.8|995.2|360
1626100220000|2021-07-12 14:30:20|996.1||996.2||996.2||996.1||0
1626100240000|2021-07-12 14:30:40|996.1|995.5|996.6|995.9|996.6|995.9|996.1|995.5|132
1626100250000|2021-07-12 14:30:50|996.7|996|996.8|996.1|996.8|996.1|996.7|996|0
1626100260000|2021-07-12 14:31:00|996.9||996.8||996.9||996.8||1
1626100270000|2021-07-12 14:31:10|996.7|996.2|996.7|996.1|996.7|996.2|996.7|996.1|450
1626100290000|2021-07-12 14:31:30|996.8|995.9|996|995.6|996.8|995.9|995.9|995.4|764
1626100300000|2021-07-12 14:31:40|996.2|995.7|995.4|994.8|996.3|995.8|995.4|994.8|455
1626100310000|2021-07-12 14:31:50|995.3|994.9|995|994.4|995.3|994.9|995|994.4|0
1626100320000|2021-07-12 14:32:00|995.1|994.3|995.3|994.8|995.5|994.8|995.1|994.3|612
1626100340000|2021-07-12 14:32:20||994.7||994.8||994.8||994.7|0
1626100350000|2021-07-12 14:32:30|995.5|995|995.7|995.1|995.7|995.2|995.5|995|53
1626100360000|2021-07-12 14:32:40|995.4|995.2|995.4|995.2|995.4|995.2|995.4|995.2|0
1626100370000|2021-07-12 14:32:50|995.7|995.3|995.6|995.2|995.7|995.3|995.6|995.2|3
1626100380000|2021-07-12 14:33:00|995.5|995|995.4|995|995.5|995|995.4|995|270
1626100390000|2021-07-12 14:33:10|995.5||995.5||995.5||995.5||0
1626100420000|2021-07-12 14:33:40|995.4||995.4||995.4||995.4||0
1626100430000|2021-07-12 14:33:50|995.5||995.5||995.5||995.5||0
1626100440000|2021-07-12 14:34:00|995.4||995.4||995.4||995.4||0
1626100460000|2021-07-12 14:34:20|995.3|994.8|995.1|994.4|995.3|994.8|995.1|994.4|241
1626100470000|2021-07-12 14:34:30||994.5||994.6||994.6||994.5|0
1626100480000|2021-07-12 14:34:40|995|994.5|995|994.5|995|994.5|995|994.5|0
1626100500000|2021-07-12 14:35:00|994.9|994.6|995.1|994.6|995.2|994.8|994.8|994.5|527
1626100510000|2021-07-12 14:35:10||994.5||994.6||994.6||994.5|0
1626100520000|2021-07-12 14:35:20|995|994.4|994.6|994.1|995|994.4|994.6|993.9|1450
1626100530000|2021-07-12 14:35:30|994.7|994.2|993.7|993|994.8|994.4|993.7|993|1705
1626100540000|2021-07-12 14:35:40|993.4|992.9|993.4|992.9|993.4|992.9|993.4|992.8|0
1626100550000|2021-07-12 14:35:50|993.6|993|993.7|993.1|993.7|993.2|993.6|993|860
1626100560000|2021-07-12 14:36:00|993.6|993|993.6|993|993.6|993|993.6|993|0
1626100570000|2021-07-12 14:36:10|993.7|993.1|993.7|993.3|993.7|993.4|993.7|993.1|623
1626100580000|2021-07-12 14:36:20|993.6|993|993.5|992.6|993.6|993|993.5|992.6|160
1626100590000|2021-07-12 14:36:30|993.2|992.7|992.9|991.9|993.2|992.7|992.9|991.9|0
1626100600000|2021-07-12 14:36:40|992.8|991.7|992.2|991.5|992.8|991.7|992.2|991.5|0
1626100610000|2021-07-12 14:36:50||991.4||991.3||991.4||991.2|0
1626100620000|2021-07-12 14:37:00|992|991.2|991.6|991|992|991.2|991.6|990.9|0
1626100630000|2021-07-12 14:37:10|991.8|991.1|992.2|991.6|992.3|991.6|991.8|991.1|848
1626100640000|2021-07-12 14:37:20|992.1|991.5|992.1|991.3|992.1|991.5|992.1|991.3|0
1626100650000|2021-07-12 14:37:30||991.4||991.4||991.4||991.4|0
1626100660000|2021-07-12 14:37:40|992.2|991.5|992.1|991.3|992.2|991.6|992.1|991.3|0
1626100700000|2021-07-12 14:38:20|991.9|991.6|991.5|990.8|991.9|991.6|991.5|990.6|354
1626100710000|2021-07-12 14:38:30|991.2|990.6|991.3|990.9|991.5|990.9|991.2|990.6|502
1626100740000|2021-07-12 14:39:00|991.4|991|991.6|991|991.6|991|991.4|991|2
1626100750000|2021-07-12 14:39:10|991.7|991.1|991.8|991.3|991.9|991.4|991.7|991.1|250
1626100760000|2021-07-12 14:39:20|991.9||991.5||991.9||991.5||0
1626100770000|2021-07-12 14:39:30|991.8|991.4|991.9|991.3|991.9|991.4|991.6|991.3|1282
1626100780000|2021-07-12 14:39:40|991.8|991.1|991.4|990.8|991.8|991.1|991.4|990.8|0
1626100800000|2021-07-12 14:40:00|991.5|990.9|991.5|990.9|991.5|990.9|991.5|990.9|0
1626100820000|2021-07-12 14:40:20|991.6|991|991.8|991.1|991.8|991.3|991.6|991|544
1626100830000|2021-07-12 14:40:30|991.9|991.2|991.9|991.5|991.9|991.5|991.9|991.2|6913
1626100840000|2021-07-12 14:40:40|991.8|991.6|991.9|991.6|991.9|991.6|991.8|991.5|453
1626100870000|2021-07-12 14:41:10|992|991.7|993.2|992.4|993.2|992.4|992|991.7|4784
1626100880000|2021-07-12 14:41:20||992.5||992.5||992.5||992.5|0
1626100900000|2021-07-12 14:41:40|993.1||993.1||993.1||993.1||0
1626100940000|2021-07-12 14:42:20|993|992.3|992.8|992|993|992.3|992.8|992|2639
1626100960000|2021-07-12 14:42:40|992.7|991.8|992.5|991.8|992.7|991.8|992.5|991.8|318
1626100990000|2021-07-12 14:43:10|992.4|991.6|992|991.5|992.4|991.9|992|991.5|293
1626101010000|2021-07-12 14:43:30|992.2|991.6|992.4|991.7|992.4|991.7|992.2|991.6|127
1626101030000|2021-07-12 14:43:50||991.8||991.8||991.8||991.8|0
1626101090000|2021-07-12 14:44:50||991.9||991.9||991.9||991.9|0
1626101100000|2021-07-12 14:45:00||992||992||992||992|0
1626101120000|2021-07-12 14:45:20|992.6|992.1|992.4|992.3|992.7|992.3|992.4|992.1|416
1626101130000|2021-07-12 14:45:30|992.7|992.4|993.1|992.4|993.2|992.4|992.7|992.3|243
1626101140000|2021-07-12 14:45:40|993|992.3|992.8|992.4|993|992.4|992.8|992.3|0
1626101150000|2021-07-12 14:45:50|992.6||992.6||992.6||992.6||0
1626101160000|2021-07-12 14:46:00|992.5|992.2|992.5|992|992.5|992.4|992.5|992|834
1626101170000|2021-07-12 14:46:10|992.6||992.6||992.6||992.6||0
1626101180000|2021-07-12 14:46:20|992.5||992.5||992.5||992.5||0
1626101190000|2021-07-12 14:46:30|992.4||992.5||992.5||992.3||0
1626101200000|2021-07-12 14:46:40|992.4||992.4||992.4||992.4||0
1626101210000|2021-07-12 14:46:50|992.5|992.1|992.5|992|992.5|992.2|992.4|992|623
1626101220000|2021-07-12 14:47:00|992.4|991.8|992.1|991.6|992.4|991.9|992.1|991.6|89
1626101230000|2021-07-12 14:47:10|991.7|991.5|991|990.4|991.7|991.5|990.9|990.4|2753
1626101240000|2021-07-12 14:47:20||990.5||990.5||990.5||990.5|0
1626101250000|2021-07-12 14:47:30|990.9|990.4|990.9|990.3|990.9|990.4|990.9|990.2|0
1626101270000|2021-07-12 14:47:50|990.8||990.8||990.8||990.8||0
1626101280000|2021-07-12 14:48:00|990.7|990.1|990.6|990.1|990.7|990.1|990.4|990|198
1626101300000|2021-07-12 14:48:20|990.5|990|990.1|989.5|990.5|990|990|989.4|550
1626101310000|2021-07-12 14:48:30|990|989.6|990|989.3|990|989.6|990|989.2|191
1626101330000|2021-07-12 14:48:50|990.1|989.5|990.1|989.5|990.3|989.9|990.1|989.5|2405
1626101340000|2021-07-12 14:49:00|990|989.6|990|989.5|990|989.6|990|989.5|95
1626101350000|2021-07-12 14:49:10|989.9|989.3|989.8|989.2|989.9|989.3|989.5|989|1888
1626101360000|2021-07-12 14:49:20|989.7|989.1|989.7|989|989.7|989.1|989.7|989|0
1626101380000|2021-07-12 14:49:40|989.5|989.1|989.7|989.2|989.8|989.7|989.4|989.1|2436
1626101390000|2021-07-12 14:49:50|989.8|989.1|990.6|989.7|990.6|989.7|989.7|989.1|1677
1626101410000|2021-07-12 14:50:10|990.8|989.8|990.7|990|990.9|990|990.7|989.8|2000
1626101420000|2021-07-12 14:50:20|991.1|991|991|990.3|991.1|991|991|990|2000
1626101430000|2021-07-12 14:50:30|991.2||991.1||991.2||991.1||0
1626101440000|2021-07-12 14:50:40|991|990.2|991|990.2|991|990.2|991|990.2|0
1626101470000|2021-07-12 14:51:10||990.3||990.3||990.3||990.3|0
1626101480000|2021-07-12 14:51:20|990.9|990.2|990.7|990.1|990.9|990.2|990.7|990|0
1626101510000|2021-07-12 14:51:50|990.6||990.5||990.6||990.5||65
1626101520000|2021-07-12 14:52:00|990.4|990|990.1|989.6|990.4|990|990.1|989.6|700
1626101550000|2021-07-12 14:52:30|990.4|989.7|990.5|989.9|990.5|989.9|990.4|989.7|1124
1626101570000|2021-07-12 14:52:50|990.1|990|990.6|990.1|990.6|990.1|990.1|990|2
1626101580000|2021-07-12 14:53:00|990.8|990.2|990.7|990.1|991|990.4|990.7|990.1|1412
1626101590000|2021-07-12 14:53:10|990.6|990|990.5|989.8|990.6|990|990.5|989.8|638
1626101630000|2021-07-12 14:53:50|990.4|989.9|990.4|989.6|990.4|989.9|990.4|989.6|0
1626101650000|2021-07-12 14:54:10||989.8||989.8||989.8||989.8|0
1626101670000|2021-07-12 14:54:30|990.3||990.3||990.3||990.3||0
1626101680000|2021-07-12 14:54:40|990.4|989.9|991.4|990.7|991.4|990.7|990.4|989.9|1436
1626101690000|2021-07-12 14:54:50||990.8||990.8||990.8||990.8|0
1626101700000|2021-07-12 14:55:00|991.6|990.9|991.5|991|991.6|991|991.5|990.9|334
1626101730000|2021-07-12 14:55:30|991.4|990.8|991.3|990.7|991.4|990.8|991.2|990.6|987
1626101750000|2021-07-12 14:55:50|991.4|990.8|991.6|991|991.6|991|991.4|990.8|453
1626101760000|2021-07-12 14:56:00|991.7|991.1|991.7|991.2|991.7|991.2|991.7|991.1|334
1626101770000|2021-07-12 14:56:10||991.1||991.1||991.1||991.1|0
1626101780000|2021-07-12 14:56:20|991.6||991.6||991.6||991.6||0
1626101790000|2021-07-12 14:56:30||991||991.2||991.2||991|0
1626101800000|2021-07-12 14:56:40|991.7|991.3|991.9|991.5|992.3|991.7|991.7|991.3|8402
1626101810000|2021-07-12 14:56:50||991.3||991.2||991.3||991.2|0
1626101820000|2021-07-12 14:57:00|992|991.3|991.9|991.3|992.1|991.3|991.9|991.3|0
1626101840000|2021-07-12 14:57:20|992|991.4|992|991.4|992|991.4|992|991.4|0
1626101850000|2021-07-12 14:57:30|992.1|991.5|992.2|991.5|992.2|991.5|992.1|991.5|0
1626101860000|2021-07-12 14:57:40|992.1||992.1||992.1||992.1||0
1626101870000|2021-07-12 14:57:50|992.2|991.6|992.2|991.6|992.7|992.4|992.2|991.6|3899
1626101880000|2021-07-12 14:58:00|992.1|991.7|992.2|991.8|992.2|991.8|992.1|991.7|253
1626101890000|2021-07-12 14:58:10|992.3|991.9|992.9|992.2|993|992.2|992.3|991.9|1515
1626101900000|2021-07-12 14:58:20|992.8|992.1|992.6|991.8|992.8|992.1|992.6|991.8|433
1626101910000|2021-07-12 14:58:30|992.5||992.4||992.5||992.4||0
1626101920000|2021-07-12 14:58:40|992.2|991.6|991.8|991.2|992.2|991.6|991.8|991.2|429
1626101930000|2021-07-12 14:58:50||991.3||991.3||991.3||991.3|0
1626101950000|2021-07-12 14:59:10|991.9|991.4|992.1|991.5|992.1|991.5|991.9|991.4|519
1626101960000|2021-07-12 14:59:20|992|991.4|992|991.4|992|991.4|992|991.4|0
1626101970000|2021-07-12 14:59:30|992.1|991.5|992.1|991.5|992.1|991.5|992.1|991.5|0
1626101980000|2021-07-12 14:59:40|992|991.4|991.9|991.2|992|991.4|991.9|991.2|0
1626101990000|2021-07-12 14:59:50|991.5|991.3|991.5|991|991.5|991.3|991.5|991|0
1626102000000|2021-07-12 15:00:00|991.9|991.1|992.2|991.6|992.4|991.7|991.9|991.1|626
1626102020000|2021-07-12 15:00:20|992.1|991.7|992.1|991.4|992.1|991.7|991.7|991.3|5566
1626102030000|2021-07-12 15:00:30|991.8|991.3|992|991.4|992.4|991.6|991.4|991.2|5084
1626102040000|2021-07-12 15:00:40|991.9|991.5|992.4|991.7|992.4|991.7|991.9|991.5|953
1626102050000|2021-07-12 15:00:50|992.2|991.6|992.2|991.7|992.2|991.7|992.2|991.6|0
1626102060000|2021-07-12 15:01:00|992.1|991.6|991.5|991.2|992.1|991.6|991.3|991|1659
1626102080000|2021-07-12 15:01:20|991.4|991|991.4|991.2|991.4|991.2|991.3|990.8|264
1626102090000|2021-07-12 15:01:30|991.5|991.3|992|991.3|992|991.3|991.5|991.3|3
1626102100000|2021-07-12 15:01:40|992.1|991.4|992.2|991.5|992.2|991.5|992.1|991.4|348
1626102120000|2021-07-12 15:02:00|992.4|991.6|992.2|991.7|992.4|991.7|992.2|991.6|0
1626102130000|2021-07-12 15:02:10||991.6||991.6||991.6||991.6|0
1626102140000|2021-07-12 15:02:20||991.7||991.7||991.7||991.7|0
1626102150000|2021-07-12 15:02:30|992.5|991.8|992.5|992|992.8|992.1|992.5|991.8|367
1626102160000|2021-07-12 15:02:40|992.4|991.9|992.2|991.8|992.4|991.9|992.2|991.8|0
1626102180000|2021-07-12 15:03:00|992.5|991.9|993.1|992.4|993.2|992.4|992.5|991.9|2
1626102200000|2021-07-12 15:03:20|993.2|992.5|993.2|992.5|993.2|992.5|993.2|992.5|0
1626102210000|2021-07-12 15:03:30|993.1|992.7|993.1|992.7|993.1|992.7|993.1|992.7|0
1626102230000|2021-07-12 15:03:50|993.4|992.8|993.6|993|993.8|993|993.4|992.8|3
1626102240000|2021-07-12 15:04:00|993.8|993.1|993.8|993.2|993.9|993.2|993.7|993.1|5
1626102250000|2021-07-12 15:04:10|993.9||993.7||993.9||993.7||0
1626102260000|2021-07-12 15:04:20|993.6|993.1|993|992.4|993.6|993.2|993|992.4|671
1626102270000|2021-07-12 15:04:30|992.9|992.5|992.9|992.4|992.9|992.5|992.9|992.4|0
1626102290000|2021-07-12 15:04:50|992.7||992.7||992.7||992.7||0
1626102310000|2021-07-12 15:05:10|992.6|992.5|992.9|992.4|993|992.5|992.6|992.4|753
1626102320000|2021-07-12 15:05:20|993|992.5|993.3|992.7|993.3|992.7|993|992.5|339
1626102360000|2021-07-12 15:06:00|993.4|992.8|993.5|993.1|993.8|993.1|993.4|992.8|746
1626102390000|2021-07-12 15:06:30|993.6||993.6||993.6||993.6||0
1626102400000|2021-07-12 15:06:40|993.5||993.5||993.5||993.5||0
1626102420000|2021-07-12 15:07:00|993.4|993|993|992.4|993.4|993|993|992.4|598
1626102430000|2021-07-12 15:07:10|992.9|992.5|992.9|992.5|992.9|992.5|992.9|992.5|0
1626102440000|2021-07-12 15:07:20|992.8|992.2|992.6|992.1|992.8|992.2|992.6|992|118
1626102450000|2021-07-12 15:07:30|992.7|992.2|992.7|992.2|992.7|992.2|992.7|992.2|0
1626102500000|2021-07-12 15:08:20|992.8|992.3|993.4|992.8|993.5|992.9|992.8|992.3|1207
1626102510000|2021-07-12 15:08:30|993.3||993.3||993.3||993.3||0
1626102520000|2021-07-12 15:08:40|993.2|992.6|992.8|992.2|993.2|992.6|992.8|992.2|299
1626102530000|2021-07-12 15:08:50||992.3||992.3||992.3||992.3|0
1626102560000|2021-07-12 15:09:20|993.1|992.4|993.2|992.7|993.2|992.7|993.1|992.4|3
1626102580000|2021-07-12 15:09:40|993.1|992.8|993.3|992.8|993.3|992.8|993.1|992.8|0
1626102600000|2021-07-12 15:10:00|993.2|992.7|992.6|992.1|993.2|992.7|992.6|992|369
1626102610000|2021-07-12 15:10:10|992.7|992.3|992.6|992.4|993|992.5|992.6|992.3|137
1626102630000|2021-07-12 15:10:30|992.8|992.3|992.8|992.3|992.8|992.3|992.8|992.3|10
1626102640000|2021-07-12 15:10:40|992.9|992.4|992.6|992|993|992.4|992.6|991.9|4000
1626102670000|2021-07-12 15:11:10|992.5|991.9|991.9|991.4|992.5|991.9|991.8|991.2|924
1626102700000|2021-07-12 15:11:40||991.3||991.3||991.3||991.3|0
1626102710000|2021-07-12 15:11:50|992|991.5|992.1|991.4|992.2|991.8|992|991.4|2040
1626102720000|2021-07-12 15:12:00||991.5||991.5||991.5||991.5|0
1626102730000|2021-07-12 15:12:10|992||991.9||992||991.9||0
1626102750000|2021-07-12 15:12:30|992|991.6|991.9|991.3|992|991.6|991.8|991.3|2261
1626102760000|2021-07-12 15:12:40||991.4||991.4||991.4||991.4|0
1626102770000|2021-07-12 15:12:50|991.8|991.6|992.5|992.3|992.6|992.3|991.8|991.6|1844
1626102780000|2021-07-12 15:13:00|992.6|992.2|992.8|992.2|992.8|992.2|992.6|992.2|0
1626102790000|2021-07-12 15:13:10|992.9|992.4|993.1|992.5|993.2|992.5|992.9|992.4|0
1626102800000|2021-07-12 15:13:20|993||993||993||993||0
1626102840000|2021-07-12 15:14:00|992.9|992.4|992.9|992.3|993|992.4|992.7|992.2|1447
1626102850000|2021-07-12 15:14:10|993|992.4|992.9|992.4|993|992.4|992.9|992.4|0
1626102870000|2021-07-12 15:14:30|993|992.5|993|992.5|993|992.5|993|992.5|0
1626102900000|2021-07-12 15:15:00|993.2|992.6|992.9|992.4|993.4|992.9|992.8|992.4|1238
1626102920000|2021-07-12 15:15:20|992.8|992.5|992.9|992.4|992.9|992.5|992.7|992.4|145
1626102930000|2021-07-12 15:15:30|993|992.5|993.8|993.1|993.8|993.1|992.9|992.5|558
1626102940000|2021-07-12 15:15:40|993.7|993|993.5|993|993.7|993|993.5|993|0
1626102950000|2021-07-12 15:15:50|993.6|993.1|993.6|993.1|993.6|993.1|993.6|993.1|0
1626102960000|2021-07-12 15:16:00|993.5||993.5||993.6||993.5||0
1626102970000|2021-07-12 15:16:10|993.6||993.5||993.6||993.5||30
1626102980000|2021-07-12 15:16:20|993.4||993.5||993.6||993.3||0
1626103000000|2021-07-12 15:16:40|993.6|992.8|993.4|992.8|993.6|992.8|993.4|992.7|509
1626103010000|2021-07-12 15:16:50|993.3|993|993.3|993|993.3|993|993.3|993|0
1626103020000|2021-07-12 15:17:00|993.6|993.1|993.6|993|993.6|993.1|993.5|993|0
1626103030000|2021-07-12 15:17:10|993.5||993.5||993.5||993.5||0
1626103050000|2021-07-12 15:17:30|993.4|992.6|993.1|992.6|993.4|992.7|993.1|992.5|2400
1626103060000|2021-07-12 15:17:40|993.2|992.5|993.6|993|993.6|993|993.2|992.5|586
1626103070000|2021-07-12 15:17:50|993.8|993.2|993.6|993.2|993.8|993.2|993.6|993.2|0
1626103090000|2021-07-12 15:18:10|993.7|993.3|993.4|992.8|994.2|993.5|993.4|992.8|4708
1626103100000|2021-07-12 15:18:20|993.3|992.7|993.3|992.7|993.3|992.7|993.3|992.4|0
1626103110000|2021-07-12 15:18:30|992.6|992.4|993.1|992.4|993.3|992.4|992.6|992.4|1120
1626103140000|2021-07-12 15:19:00|993||992.9||993||992.9||0
1626103150000|2021-07-12 15:19:10|992.8|992.2|992.6|992|992.8|992.2|992.6|992|49
1626103170000|2021-07-12 15:19:30||992.2||992.2||992.2||992.2|0
1626103180000|2021-07-12 15:19:40|992.5|991.9|992.3|991.6|992.5|991.9|992.3|991.4|726
1626103190000|2021-07-12 15:19:50|992.4|991.7|992.5|992|992.5|992|992.4|991.7|634
1626103200000|2021-07-12 15:20:00|992.6|991.8|992.8|992.2|992.8|992.2|992.6|991.8|2632
1626103210000|2021-07-12 15:20:10|993|992.4|993.2|992.7|993.2|992.8|993|992.4|3
1626103220000|2021-07-12 15:20:20|993.3|992.6|993.3|992.9|993.4|992.9|993.3|992.6|0
1626103260000|2021-07-12 15:21:00|993.4|993|994|993.3|994|993.3|993.4|993|602
1626103270000|2021-07-12 15:21:10||993.4||993.4||993.4||993.4|0
1626103280000|2021-07-12 15:21:20|993.9||993.9||993.9||993.9||0
1626103290000|2021-07-12 15:21:30|994||994||994||994||0
1626103300000|2021-07-12 15:21:40|993.9|993.3|993.6|992.9|993.9|993.3|993.6|992.8|1954
1626103310000|2021-07-12 15:21:50||993.1||993.1||993.1||993.1|0
1626103330000|2021-07-12 15:22:10|993.5||993.5||993.5||993.5||0
1626103340000|2021-07-12 15:22:20|993.4|992.8|993.3|992.6|993.4|992.8|993.3|992.6|4
1626103350000|2021-07-12 15:22:30|993.2|993|993.2|992.7|993.2|993|993|992.4|249
1626103360000|2021-07-12 15:22:40|993.1||993.1||993.1||993.1||0
1626103370000|2021-07-12 15:22:50|992.7|992.4|992.7|992.3|993.1|992.5|992.7|992.2|2380
1626103380000|2021-07-12 15:23:00|||||||||50
1626103390000|2021-07-12 15:23:10|992.8|992.4|992.7|992|993.1|992.6|992.7|992|3750
1626103400000|2021-07-12 15:23:20|992.8|992.1|992.7|992.3|992.9|992.4|992.7|992.1|1618
1626103410000|2021-07-12 15:23:30|992.6|992.4|992.5|991.9|992.6|992.4|992.5|991.8|53
1626103420000|2021-07-12 15:23:40|992.6|992|992.7|992.5|993|992.6|992.6|992|2304
1626103430000|2021-07-12 15:23:50|993||992.7||993||992.7||987
1626103440000|2021-07-12 15:24:00|992.6|992.2|991.9|991.6|992.7|992.5|991.9|991.4|2235
1626103450000|2021-07-12 15:24:10|991.8|991.5|991.7|991|991.8|991.5|991.6|991|962
1626103460000|2021-07-12 15:24:20|991.6|990.9|991.4|990.8|991.6|991|991.4|990.7|0
1626103470000|2021-07-12 15:24:30|991.5|990.7|991.5|990.9|991.6|990.9|991.5|990.7|445
1626103480000|2021-07-12 15:24:40|991.6|991|991.7|991.2|991.7|991.2|991.6|991|2019
1626103490000|2021-07-12 15:24:50|991.8|991.3|991.9|991.4|991.9|991.5|991.8|991.3|597
1626103510000|2021-07-12 15:25:10|991.8|991|991.4|990.8|991.8|991|991.4|990.6|14
1626103520000|2021-07-12 15:25:20|991.5|990.9|991.7|991.2|991.7|991.2|991.5|990.9|582
1626103530000|2021-07-12 15:25:30||991.1||991.1||991.1||991|0
1626103540000|2021-07-12 15:25:40|991.6|991.2|991.3|990.8|991.6|991.2|991.3|990.8|12
1626103560000|2021-07-12 15:26:00|991.4|990.9|991.7|991.4|991.8|991.4|991.4|990.9|200
1626103590000|2021-07-12 15:26:30|991.6|991.5|991.7|991.4|991.8|991.5|991.6|991.4|752
1626103600000|2021-07-12 15:26:40|991.6|991.2|991.5|991|991.6|991.3|991.3|990.8|1219
1626103610000|2021-07-12 15:26:50||991.2||991.2||991.2||991.2|0
1626103620000|2021-07-12 15:27:00|991.6|991.3|991.8|991.5|991.8|991.5|991.6|991.2|733
1626103630000|2021-07-12 15:27:10|991.7|991.4|991.7|991.2|991.7|991.4|991.7|991.2|783
1626103640000|2021-07-12 15:27:20|991.8|991.3|991.8|991.3|991.8|991.4|991.8|991.3|0
1626103650000|2021-07-12 15:27:30|991.9|991.7|992.2|991.8|992.2|991.8|991.9|991.7|1270
1626103660000|2021-07-12 15:27:40|992.1||992.1||992.1||992.1||50
1626103670000|2021-07-12 15:27:50|992.2|991.9|992.1|991.8|992.2|991.9|992.1|991.8|0
1626103680000|2021-07-12 15:28:00|992.2||992.2||992.2||992.2||0
1626103690000|2021-07-12 15:28:10||991.9||991.9||992||991.8|0
1626103700000|2021-07-12 15:28:20|992.4|992|992.7|992.2|992.7|992.3|992.4|992|17660
1626103710000|2021-07-12 15:28:30||992.3||992.4||992.4||992.3|137
1626103720000|2021-07-12 15:28:40|992.2|992.2|992.4|992.3|992.7|992.5|992.1|991.8|4669
1626103730000|2021-07-12 15:28:50|992.5|992|992.3|991.9|992.5|992.1|992.3|991.7|231
1626103740000|2021-07-12 15:29:00|992.4|992|992.7|992.4|993.1|992.7|992.4|992|4192
1626103750000|2021-07-12 15:29:10|993|992.8|992.7|992.3|993.1|992.8|992.4|991.9|3017
1626103760000|2021-07-12 15:29:20|992.6|992.2|992.5|992.3|992.6|992.3|992.4|992.2|604
1626103770000|2021-07-12 15:29:30|992.6|992.2|992.4|992.2|992.6|992.2|992.4|992.2|1
1626103790000|2021-07-12 15:29:50|992.5|992.3|992.7|992.2|992.7|992.3|992.5|992.2|2
1626159600000|2021-07-13 07:00:00|992.4|990.1|991.2|990|992.4|991.2|991.2|990|40764
1626159610000|2021-07-13 07:00:10|990.6|989|990.5|988|990.6|989|990|988|170
1626159620000|2021-07-13 07:00:20|990.4|988.1|990|988|990.5|988.1|989.8|988|0
1626159630000|2021-07-13 07:00:30|990.5|988.1|990.5|988.2|990.5|988.2|990.5|988.1|17
1626159660000|2021-07-13 07:01:00||988.3||988.4||988.4||988.3|0
1626159670000|2021-07-13 07:01:10|990.3||990.3||990.3||990.3||0
1626159690000|2021-07-13 07:01:30|||||||||200
1626159700000|2021-07-13 07:01:40|988.4|988|990.5|988.3|990.5|988.3|988.4|988|2000
1626159750000|2021-07-13 07:02:30|990.6|989.1|990.6|989.2|990.6|989.2|990.6|989.1|0
1626159760000|2021-07-13 07:02:40|990.4|989.1|990.4|989.1|990.4|989.1|990.4|989.1|0
1626159790000|2021-07-13 07:03:10|990.6|989.2|991.9|990|991.9|990|990.3|989.2|4066
1626159800000|2021-07-13 07:03:20|992.3|990.1|992.3|990.1|992.3|990.1|992.3|990.1|0
1626159820000|2021-07-13 07:03:40|992.2|990.2|991.5|990.2|992.2|990.2|991.5|990.2|0
1626159830000|2021-07-13 07:03:50|991.6||991.6||991.6||991.6||0
1626159840000|2021-07-13 07:04:00|991.5||991.5||991.5||991.5||0
1626159850000|2021-07-13 07:04:10|991.4|990|991.3|989.5|991.4|990.2|991.3|989.5|1917
1626159860000|2021-07-13 07:04:20||990||990||990||989.5|110
1626159890000|2021-07-13 07:04:50|991.2|989.5|991.1|989.1|991.2|989.5|991.1|989.1|83
1626159910000|2021-07-13 07:05:10|991|988.9|991.1|989|991.6|989.6|989.9|988.1|5972
1626159920000|2021-07-13 07:05:20|991||990.9||991||990.9||0
1626159930000|2021-07-13 07:05:30|990.8|989.1|991.5|989.7|992.3|991.2|990.7|989|1631
1626159940000|2021-07-13 07:05:40|992|989.8|992|989.9|992|989.9|992|989.8|0
1626159950000|2021-07-13 07:05:50|991.9||992||992||991.8||0
1626159960000|2021-07-13 07:06:00|992.3|990|992|990|992.3|990|992|990|0
1626159970000|2021-07-13 07:06:10|991.9||991.8||991.9||991.8||0
1626159980000|2021-07-13 07:06:20|991.4||991.4||991.4||991.4||0
1626160000000|2021-07-13 07:06:40|992.1|990.1|992.1|990.7|992.2|990.7|992|990.1|331
1626160010000|2021-07-13 07:06:50|992.3|990.8|995.5|993.1|995.6|993.1|992.3|990.8|6200
1626160020000|2021-07-13 07:07:00||993.2||993.6||993.6||993.2|0
1626160030000|2021-07-13 07:07:10|996.6|993.7|995.9|994.5|996.6|994.5|995.9|993.7|0
1626160040000|2021-07-13 07:07:20|996.8|994.6|995.9|994.7|997.4|994.7|995.9|994.6|615
1626160050000|2021-07-13 07:07:30||994.9||995||995||994.9|0
1626160060000|2021-07-13 07:07:40||995.4||995.5||995.5||995.4|0
1626160080000|2021-07-13 07:08:00|995.8|995.4|995.3|993.2|995.8|995.4|995.3|993.2|2884
1626160090000|2021-07-13 07:08:10|995.2|993.1|994.8|993.9|995.3|994.1|993.9|991.5|617
1626160100000|2021-07-13 07:08:20|994.7|993.1|994.2|992.6|994.8|993.9|994.2|992.6|600
1626160110000|2021-07-13 07:08:30|994.1|992.5|993.3|991.8|994.1|992.5|993.3|991.6|0
1626160120000|2021-07-13 07:08:40||993||991.8||993||991.7|120
1626160160000|2021-07-13 07:09:20|993.2|991.7|993|991.7|993.2|991.7|993|991.7|0
1626160180000|2021-07-13 07:09:40||991.8||991.9||991.9||991.8|0
1626160220000|2021-07-13 07:10:20|992.9|991.8|991.2|990|992.9|991.8|991.2|990|754
1626160230000|2021-07-13 07:10:30||990.1||990.1||990.1||990.1|0
1626160250000|2021-07-13 07:10:50||990||990||990||990|0
1626160270000|2021-07-13 07:11:10|990.8|989.4|990.1|988.9|990.8|989.4|989.8|988.5|1000
1626160280000|2021-07-13 07:11:20|989.8|989.3|991.2|989.8|992.1|990.5|989.7|988.9|4566
1626160290000|2021-07-13 07:11:30|991.1|989.9|991.2|989.9|991.2|989.9|991.1|989.9|0
1626160300000|2021-07-13 07:11:40|991.4|990|992.2|991|992.2|991|991.4|990|780
1626160310000|2021-07-13 07:11:50|992.4|991.1|994.2|992.7|994.3|992.7|992.4|991.1|270
1626160330000|2021-07-13 07:12:10|994.4|992.8|995.2|993.6|995.5|993.6|994.4|992.8|0
1626160340000|2021-07-13 07:12:20|995.1|993.5|994|992.5|995.1|993.5|994|992.5|835
1626160350000|2021-07-13 07:12:30|993.9|992.4|993.8|992.3|993.9|992.4|993.8|992.3|0
1626160360000|2021-07-13 07:12:40||992.4||992.4||992.4||992.4|0
1626160380000|2021-07-13 07:13:00|993.7|992.3|993.7|992.5|993.9|992.5|993.7|992.2|0
1626160390000|2021-07-13 07:13:10||992.4||992.4||992.4||992.4|0
1626160410000|2021-07-13 07:13:30|993.6|992.2|993.7|992.6|993.7|992.6|993.6|992.1|0
1626160450000|2021-07-13 07:14:10|993.9|992.7|994.3|993|994.3|993.3|993.9|992.7|543
1626160460000|2021-07-13 07:14:20|994.2|992.8|994.2|992.6|994.2|992.8|994.2|992.6|0
1626160470000|2021-07-13 07:14:30||992.8||992.8||992.8||992.8|0
1626160480000|2021-07-13 07:14:40|994.1|992.6|993.8|992.2|994.1|992.6|993.8|992.2|221
1626160490000|2021-07-13 07:14:50|993.7|992.1|993.6|992.4|993.7|992.4|993.6|992.1|0
1626160500000|2021-07-13 07:15:00||992.3||992.3||992.3||992.3|0
1626160520000|2021-07-13 07:15:20||992.2||992.5||992.5||992.2|0
1626160540000|2021-07-13 07:15:40|993.5|992.3|992.9|991.7|993.5|992.5|992.9|991.7|148
1626160560000|2021-07-13 07:16:00||991.8||991.8||991.8||991.8|0
1626160570000|2021-07-13 07:16:10|993.1|991.9|993.6|992.4|993.6|992.4|993.1|991.9|326
1626160590000|2021-07-13 07:16:30|993.5|992.3|993.5|992|993.5|992.3|993.5|992|0
1626160600000|2021-07-13 07:16:40|993.6|992.1|993.6|992.1|993.6|992.1|993.6|992.1|0
1626160650000|2021-07-13 07:17:30|993.8|992.2|995.1|993.9|995.1|994|993.8|992.2|1784
1626160660000|2021-07-13 07:17:40|995.3|994|995.7|994.3|996|994.3|995.3|994|600
1626160670000|2021-07-13 07:17:50|995.6|994.2|994.9|993.9|995.6|994.3|994.9|993.9|0
1626160680000|2021-07-13 07:18:00||993.7||993.6||993.7||993.6|13
1626160710000|2021-07-13 07:18:30|994.8|993.5|994.7|993.3|994.8|993.5|994.7|993.3|0
1626160720000|2021-07-13 07:18:40|994.6|993.2|994.5|993.2|994.6|993.2|994.5|993.2|0
1626160750000|2021-07-13 07:19:10||993.1||993.1||993.1||993.1|0
1626160760000|2021-07-13 07:19:20|993.3|993.2|993.9|992.4|994.2|993.2|993.3|992.4|1082
1626160780000|2021-07-13 07:19:40|992.7|992.2|992.5|991.4|992.7|992.4|992.5|991.3|1067
1626160790000|2021-07-13 07:19:50||991.3||991.4||991.4||991.3|0
1626160800000|2021-07-13 07:20:00|992.4|991.3|991.7|990.4|992.4|991.3|990.9|990.4|1350
1626160820000|2021-07-13 07:20:20|991.6|990.5|991.4|990.4|991.6|990.5|990.5|990.4|1150
1626160850000|2021-07-13 07:20:50|991.6|990.5|992.5|991.2|992.5|991.2|991.6|990.5|1537
1626160860000|2021-07-13 07:21:00|992.4||992.4||992.4||992.4||0
1626160870000|2021-07-13 07:21:10|992.5|992|992.4|991.2|992.5|992|992.4|991.2|432
1626160880000|2021-07-13 07:21:20|992.3|991|992.2|991.2|992.4|991.2|992|990.9|3
1626160890000|2021-07-13 07:21:30|992.1|990.9|990.9|989.8|992.1|990.9|990.9|989.8|3170
1626160900000|2021-07-13 07:21:40|990.8|989.9|989.8|988.8|990.9|989.9|989.7|988.7|505
1626160910000|2021-07-13 07:21:50|989.9||989.6||990.2||989.6||0
1626160920000|2021-07-13 07:22:00|989.5|988.6|989.3|988|989.6|988.6|989.3|988|60
1626160930000|2021-07-13 07:22:10|988.1|988.1|989|988|989.3|988.1|988.1|988|950
1626160960000|2021-07-13 07:22:40||988.5||988.5||988.5||988.5|0
1626160970000|2021-07-13 07:22:50|988.9|988.1|989.5|988.1|989.5|988.1|988.4|987.8|2104
1626160980000|2021-07-13 07:23:00|989.4|988.2|990.1|988.6|990.2|989|989.4|988.2|2650
1626160990000|2021-07-13 07:23:10||988.7||988.7||988.7||988.7|0
1626161000000|2021-07-13 07:23:20|990.3|988.8|992|990.8|992.1|990.8|990|988.8|371
1626161030000|2021-07-13 07:23:50|991.9|990.7|992.2|990.8|992.3|990.8|991.8|990.3|464
1626161050000|2021-07-13 07:24:10|992.4|990.9|992.6|991.4|992.7|992.3|992.3|990.9|1000
1626161060000|2021-07-13 07:24:20|992.3|991.2|992.2|991.1|992.3|991.2|992.2|991|0
1626161110000|2021-07-13 07:25:10|||||||||5
1626161120000|2021-07-13 07:25:20|992.1|991.2|992.1|991.2|992.1|991.2|992.1|991.2|0
1626161160000|2021-07-13 07:26:00|992.3|991.3|992.8|991.6|993.1|991.6|992.3|991.3|357
1626161170000|2021-07-13 07:26:10|992.7|991.5|992.3|991.5|992.7|991.5|992.3|991.5|505
1626161180000|2021-07-13 07:26:20|992.2|991.3|992.2|991.5|992.2|991.5|991.8|991.1|810
1626161200000|2021-07-13 07:26:40|992.4|991.6|994.6|993.3|994.8|993.3|992.4|991.6|655
1626161210000|2021-07-13 07:26:50|994.5|993.2|993.1|991.6|994.5|993.2|992.5|990.4|6135
1626161220000|2021-07-13 07:27:00|993.2|991.7|993.2|992|993.5|992|993.2|991.7|0
1626161240000|2021-07-13 07:27:20|993|991.8|990.8|989.6|993|991.8|990.8|989.6|13340
1626161250000|2021-07-13 07:27:30|990.9|989.7|992.7|991.3|992.8|991.3|990.8|989.7|1257
1626161280000|2021-07-13 07:28:00|992.4|991.4|992.4|991.6|992.4|991.6|992.4|991.4|0
1626161320000|2021-07-13 07:28:40|992.6|991.7|993.4|992.1|993.5|992.1|992.6|991.7|93
1626161340000|2021-07-13 07:29:00||992.2||992.2||992.2||992.2|0
1626161400000|2021-07-13 07:30:00|993.3|992.1|993.3|992.2|993.3|992.2|992.2|991.4|2722
1626161410000|2021-07-13 07:30:10|993.2|991.9|992.3|991.6|993.2|992.2|992.3|991.5|776
1626161420000|2021-07-13 07:30:20|992.2||992.2||992.2||992.2||0
1626161460000|2021-07-13 07:31:00|992.1|991.5|991.8|991.6|992.1|991.6|991.7|990.7|685
1626161480000|2021-07-13 07:31:20|991.7|991.3|992.2|991.3|992.2|991.3|991.7|990.7|285
1626161510000|2021-07-13 07:31:50|992.1|991.1|992.1|991|992.1|991.1|991.5|990.5|3437
1626161520000|2021-07-13 07:32:00|992.2|991.1|992.1|991.3|992.9|991.9|992.1|991.1|493
1626161530000|2021-07-13 07:32:10|992|991.2|992.2|991.2|992.2|991.2|992|991.2|0
1626161550000|2021-07-13 07:32:30|992.3||992.3||992.3||992.3||0
1626161560000|2021-07-13 07:32:40|992.2||992.1||992.2||992||0
1626161570000|2021-07-13 07:32:50|992|991|991.8|990.8|992|991|991.1|990.2|3074
1626161580000|2021-07-13 07:33:00|991.7|990.7|990.4|989.6|991.7|990.8|990.2|989.5|2277
1626161590000|2021-07-13 07:33:10|990.5|989.7|990.7|989.7|990.8|989.7|990.5|989.7|0
1626161610000|2021-07-13 07:33:30|990.9|989.8|991|990|991|990|990.9|989.8|0
1626161620000|2021-07-13 07:33:40||990.1||990.2||990.2||990.1|0
1626161650000|2021-07-13 07:34:10||990.3||990.3||990.3||990.3|0
1626161690000|2021-07-13 07:34:50|991.2|990.4|992|990.9|992|990.9|991.2|990.4|435
1626161700000|2021-07-13 07:35:00|992.1|991|992.8|991.6|992.9|991.6|992.1|991|0
1626161710000|2021-07-13 07:35:10|992.9|991.7|992.9|992|992.9|992|992.9|991.7|0
1626161740000|2021-07-13 07:35:40||992.1||992.1||992.1||992.1|0
1626161760000|2021-07-13 07:36:00||992.2||992.2||992.2||992.2|0
1626161770000|2021-07-13 07:36:10||992.3||992.3||992.3||992.3|0
1626161820000|2021-07-13 07:37:00|993.1|992.4|995.1|993.9|995.5|993.9|993.1|992.4|158
1626161830000|2021-07-13 07:37:10|995.3|994|995.5|994.4|995.7|994.4|995.3|994|0
1626161870000|2021-07-13 07:37:50||994.5||994.5||994.5||994.5|0
1626161930000|2021-07-13 07:38:50|995.4||995.4||995.4||995.4||0
1626161940000|2021-07-13 07:39:00|995.5|994.6|996|994.9|996|994.9|995.5|994.6|1196
1626161950000|2021-07-13 07:39:10|995.9|995|995.3|994.3|995.9|995|995.2|994.3|3023
1626161960000|2021-07-13 07:39:20|995.4|994.2|995.5|994.4|995.5|994.4|995.2|994.2|0
1626161970000|2021-07-13 07:39:30|995.6|994.5|995.5|994.7|995.8|994.7|995.5|994.5|0
1626161980000|2021-07-13 07:39:40|995.7|994.8|995.7|994.8|995.7|994.8|995.7|994.8|0
1626161990000|2021-07-13 07:39:50|995.9|994.9|996|995|996|995|995.9|994.9|0
1626162010000|2021-07-13 07:40:10|995.9|994.9|995.9|994.9|995.9|994.9|995.9|994.9|0
1626162020000|2021-07-13 07:40:20|995.8|994.8|996|995.1|996|995.1|995.7|994.8|50
1626162030000|2021-07-13 07:40:30|995.9||995.9||995.9||995.9||0
1626162040000|2021-07-13 07:40:40|996||996||996||996||0
1626162070000|2021-07-13 07:41:10|996.1|995.2|997.6|996.5|998.5|996.7|996|995.2|3249
1626162080000|2021-07-13 07:41:20|997.7|996.6|998.6|997.4|998.8|997.4|997.7|996.6|500
1626162090000|2021-07-13 07:41:30|998.8|997.5|998.9|997.7|999|997.7|998.8|997.5|0
1626162110000|2021-07-13 07:41:50|999|997.8|999|998|999|998|999|997.8|0
1626162120000|2021-07-13 07:42:00|999.2|998.1|999.7|998.8|1000|998.8|999.2|998.1|6115
1626162130000|2021-07-13 07:42:10|999.9|998.9|1000|998.9|1000|998.9|999.9|998.9|0
1626162140000|2021-07-13 07:42:20|999.9|999.9|1000|999.2|1000|999.9|999.9|999.1|2000
1626162190000|2021-07-13 07:43:10||999.3||999.3||999.3||999.3|0
1626162200000|2021-07-13 07:43:20|999.9|999.2|1000|999.3|1000|999.3|999.9|999.2|1483
1626162210000|2021-07-13 07:43:30|999.9|999.2|999.9|999.2|999.9|999.2|999.9|999.2|908
1626162220000|2021-07-13 07:43:40|999.8|998.9|1000|998.9|1000|998.9|999.7|998.8|502
1626162230000|2021-07-13 07:43:50|999.9||999.7||999.9||999.7||0
1626162260000|2021-07-13 07:44:20|999.6|998.8|999|998|999.6|998.9|999|998|4092
1626162270000|2021-07-13 07:44:30|999.1|998.2|999.9|998.7|1000|998.7|999.1|998.2|0
1626162280000|2021-07-13 07:44:40|999.8|998.8|999.8|998.8|1000|998.8|999.8|998.8|0
1626162290000|2021-07-13 07:44:50|999.7|998.7|999.5|998.7|999.7|998.7|999.5|998.7|0
1626162300000|2021-07-13 07:45:00|999.4|998.5|999.2|998.2|999.4|998.6|999.1|998.2|538
1626162320000|2021-07-13 07:45:20|999.1||999.1||999.1||999.1||0
1626162330000|2021-07-13 07:45:30|999.2|998.3|999.2|998.3|999.2|998.3|999.2|998.3|0
1626162350000|2021-07-13 07:45:50|999.1|998.2|999.1|998.2|999.1|998.2|999.1|998.2|0
1626162390000|2021-07-13 07:46:30|999.2|998.3|999.2|998.3|999.2|998.3|999.2|998.3|0
1626162410000|2021-07-13 07:46:50|999.1|998.2|999.1|998.2|999.1|998.2|999.1|998.2|0
1626162420000|2021-07-13 07:47:00|999.2|998.3|1000|999.3|1000|999.3|999.2|998.3|1337
1626162430000|2021-07-13 07:47:10|1000.2|999.4|1000|999.6|1001|999.6|1000|999.4|1321
1626162440000|2021-07-13 07:47:20|1000.4|999.7|1001|999.9|1001|999.9|1000.4|999.7|1203
1626162450000|2021-07-13 07:47:30|||||||||1899
1626162460000|2021-07-13 07:47:40|1001.2|1000|1001.8|1000.8|1002|1000.8|1001.2|1000|0
1626162470000|2021-07-13 07:47:50|||||||||100
1626162500000|2021-07-13 07:48:20|1002|1001|1002.6|1001.6|1002.8|1001.6|1002|1001|651
1626162530000|2021-07-13 07:48:50|1002.4|1001.4|1001.4|1000.8|1002.4|1001.4|1001.2|1000.6|4348
1626162540000|2021-07-13 07:49:00|1001.6|1001|1000.8|999.9|1002|1001|1000.8|999.8|1317
1626162550000|2021-07-13 07:49:10|1000.6|999.8|1000.8|999.9|1000.8|999.9|1000.4|999.6|2122
1626162610000|2021-07-13 07:50:10|1000.6||1000.6||1000.6||1000.6||0
1626162630000|2021-07-13 07:50:30|1000.4|999.8|1000.4|999.2|1000.4|999.9|1000.4|999.2|489
1626162680000|2021-07-13 07:51:20|999.9|999.1|998.4|997.5|999.9|999.2|998.4|997.2|1559
1626162690000|2021-07-13 07:51:30|998.5|997.6|998.7|997.8|998.9|997.8|998.5|997.6|0
1626162700000|2021-07-13 07:51:40|998.8|997.9|998.9|997.9|999.1|997.9|998.8|997.9|0
1626162720000|2021-07-13 07:52:00||998||998.3||998.3||998|0
1626162730000|2021-07-13 07:52:10|999.1|998.4|999.8|998.8|999.8|998.8|999.1|998.4|335
1626162740000|2021-07-13 07:52:20|999.7|998.6|999.7|998.6|999.7|998.6|999.7|998.6|0
1626162750000|2021-07-13 07:52:30||998.7||998.7||998.7||998.7|0
1626162770000|2021-07-13 07:52:50|999.8|998.8|999.8|998.8|999.8|998.8|999.8|998.8|0
1626162780000|2021-07-13 07:53:00|999.7||999.7||999.7||999.7||500
1626162810000|2021-07-13 07:53:30|999.5||999.5||999.5||999.5||200
1626162840000|2021-07-13 07:54:00|999.6|999|999.6|999|999.6|999|999.6|999|0
1626162860000|2021-07-13 07:54:20|999.8|999.1|999.9|999.1|999.9|999.1|999.8|999.1|0
1626162870000|2021-07-13 07:54:30||999.2||999.2||999.2||999.2|0
1626162890000|2021-07-13 07:54:50|999.8|999|998.4|997.4|999.8|999.2|998.3|997.2|778
1626162900000|2021-07-13 07:55:00|998.3|997.2|998.2|997.2|998.3|997.2|998.2|997.1|0
1626162910000|2021-07-13 07:55:10|998.1|997.1|997.6|996.6|998.1|997.1|997.2|996.5|1109
1626162920000|2021-07-13 07:55:20|997.8|996.7|998.1|996.9|998.2|996.9|997.8|996.7|0
1626162940000|2021-07-13 07:55:40|998|996.8|997.8|997|998|997|997.8|996.6|0
1626162950000|2021-07-13 07:55:50|997.7|996.8|998.1|996.9|998.4|997|997.5|996.6|259
1626162960000|2021-07-13 07:56:00|998|996.8|997.6|996.7|998|996.8|997.6|996.7|0
1626162970000|2021-07-13 07:56:10|997.5|996.6|996.8|995.5|997.5|996.7|996.8|995.5|1492
1626162980000|2021-07-13 07:56:20|996.7|995.4|996.4|995.3|996.7|995.5|996|994.7|0
1626162990000|2021-07-13 07:56:30|996.5|995.4|996.6|995.5|996.6|995.5|996.5|995.4|0
1626163000000|2021-07-13 07:56:40|996.5|995.7|996.2|995.3|996.5|995.7|996.2|995.3|410
1626163010000|2021-07-13 07:56:50|996.3|995.2|996.4|995.5|996.4|995.5|996.3|995.2|0
1626163020000|2021-07-13 07:57:00|996.2|995.2|995.3|994.7|996.2|995.2|995.3|994.7|1214
1626163030000|2021-07-13 07:57:10|995.4||995.6||995.6||995.4||0
1626163040000|2021-07-13 07:57:20|995.8||995.6||995.8||995.6||0
1626163070000|2021-07-13 07:57:50|995.5||995.5||995.5||995.5||0
1626163090000|2021-07-13 07:58:10|995.3|994.5|994.9|993.8|995.3|994.7|994.9|993.8|453
1626163100000|2021-07-13 07:58:20|994.8|993.7|994.7|993.7|994.8|993.7|994.7|993.5|80
1626163110000|2021-07-13 07:58:30|994.8|993.8|995.2|994.2|995.2|994.2|994.8|993.8|509
1626163120000|2021-07-13 07:58:40||994.3||994.2||994.3||994.2|0
1626163130000|2021-07-13 07:58:50|995.1||995.1||995.1||995.1||0
1626163200000|2021-07-13 08:00:00|995|994|994.5|993.7|995|994|994.5|993.7|2446
1626163220000|2021-07-13 08:00:20|994.4|993.5|993.7|993.1|994.4|993.5|993.5|993.1|938
1626163230000|2021-07-13 08:00:30|993.8|993.2|994.2|993.2|994.2|993.2|993.8|993.2|0
1626163240000|2021-07-13 08:00:40|994.1|993.1|994|993.1|994.1|993.1|994|993.1|0
1626163250000|2021-07-13 08:00:50|993.9||993.7||993.9||993.7||270
1626163260000|2021-07-13 08:01:00|993.6|992.9|993.2|992.2|993.6|993.1|993.2|992.2|541
1626163270000|2021-07-13 08:01:10|993.1|992.1|993.2|992.4|993.2|992.4|993.1|992|0
1626163280000|2021-07-13 08:01:20||992.5||992.5||992.5||992.5|0
1626163320000|2021-07-13 08:02:00||992.6||992.5||992.6||992.5|0
1626163380000|2021-07-13 08:03:00|993.8|992.6|995.1|994|995.2|994.2|993.8|992.6|10901
1626163390000|2021-07-13 08:03:10||993.9||993.9||993.9||993.9|0
1626163400000|2021-07-13 08:03:20|994.9|994|994.4|993.4|994.9|994|994.1|993.2|291
1626163430000|2021-07-13 08:03:50|994.2||994.2||994.2||994.2||0
1626163480000|2021-07-13 08:04:40|994.1||994.1||994.1||994.1||0
1626163490000|2021-07-13 08:04:50|994|993.3|993.5|992.6|994|993.3|993.3|992.6|1909
1626163610000|2021-07-13 08:06:50|993.6|992.8|993.6|992.8|993.6|992.8|993.5|992.8|0
1626163620000|2021-07-13 08:07:00|993.5||993.5||993.5||993.5||0
1626163650000|2021-07-13 08:07:30|993.4|992.6|993.2|992.8|993.4|992.8|993.1|992.6|1044
1626163660000|2021-07-13 08:07:40|993.1|992.6|993.6|992.7|993.7|992.7|992.9|992|3943
1626163670000|2021-07-13 08:07:50|993.8|992.8|994.6|993.9|994.6|993.9|993.8|992.8|709
1626163680000|2021-07-13 08:08:00|994.7|994|995.5|994.6|995.6|994.6|994.7|994|657
1626163690000|2021-07-13 08:08:10|995.6|994.7|995.9|995|996.1|995|995.6|994.7|0
1626163700000|2021-07-13 08:08:20|996.1|995.1|996.3|995.3|996.4|995.3|996.1|995.1|0
1626163720000|2021-07-13 08:08:40|996.4|995.4|996.8|995.8|996.9|995.8|996.4|995.4|0
1626163760000|2021-07-13 08:09:20|996.7|995.7|995.6|994.6|996.7|995.7|995.2|994.4|4578
1626163770000|2021-07-13 08:09:30|995.7|994.7|995.8|994.8|995.8|994.8|995.7|994.7|0
1626163790000|2021-07-13 08:09:50|995.7|994.7|995.3|994.6|995.7|994.7|995.3|994.6|50
1626163800000|2021-07-13 08:10:00|995.2|994.5|995.1|994.7|995.2|994.7|995.1|994.5|0
1626163820000|2021-07-13 08:10:20|995|994.5|995.1|994.5|995.1|994.7|994.6|994.5|445
1626163830000|2021-07-13 08:10:30|995.2||995.3||995.3||995.2||0
1626163840000|2021-07-13 08:10:40||994.4||994.5||994.5||994.4|60
1626163850000|2021-07-13 08:10:50|995.1||995||995.1||995||0
1626163860000|2021-07-13 08:11:00|994.9||994.7||994.9||994.6||0
1626163870000|2021-07-13 08:11:10|994.6||994.7||994.8||994.6||0
1626163880000|2021-07-13 08:11:20|994.8|994.2|995|993.9|995.1|994.2|994.5|993.5|466
1626163890000|2021-07-13 08:11:30|994.9||994.9||994.9||994.9||0
1626163930000|2021-07-13 08:12:10||994||994||994||994|0
1626163940000|2021-07-13 08:12:20|995.1|994.1|995.1|994.1|995.1|994.1|995.1|994.1|0
1626163950000|2021-07-13 08:12:30|995.2|994.9|995|994|995.3|994.9|995|993.9|9
1626163960000|2021-07-13 08:12:40|995.2||995.1||995.2||995.1||0
1626163970000|2021-07-13 08:12:50|995.2|994.1|995.6|994.7|995.6|994.9|995.2|994.1|649
1626163980000|2021-07-13 08:13:00|995.5|994.6|994.6|993.8|995.5|994.6|994.6|993.8|274
1626164000000|2021-07-13 08:13:20|994.8|993.9|995.4|994.5|995.4|994.5|994.8|993.9|9
1626164010000|2021-07-13 08:13:30|995.5|994.6|995.7|994.6|995.8|994.6|995.5|994.6|0
1626164020000|2021-07-13 08:13:40||994.7||994.7||994.7||994.7|0
1626164030000|2021-07-13 08:13:50|995.8|995.3|995.4|994.8|996.1|995.4|995.4|994.8|1716
1626164050000|2021-07-13 08:14:10|995.3||995.3||995.3||995.3||0
1626164070000|2021-07-13 08:14:30|995.4||995.4||995.4||995.4||0
1626164080000|2021-07-13 08:14:40|995.3||995.3||995.3||995.3||0
1626164090000|2021-07-13 08:14:50|995.2|994.6|994.9|994.1|995.2|994.6|994.9|994.1|225
1626164130000|2021-07-13 08:15:30||994.2||994.2||994.2||994|0
1626164140000|2021-07-13 08:15:40||994.3||994.4||994.4||994.3|0
1626164150000|2021-07-13 08:15:50||994.3||994.3||994.3||994.3|0
1626164160000|2021-07-13 08:16:00||994.4||994.4||994.4||994.4|0
1626164270000|2021-07-13 08:17:50|994.8|994.3|994.5|993.8|994.8|994.3|994.5|993.8|882
1626164280000|2021-07-13 08:18:00|994.7|993.9|994.8|993.9|994.9|993.9|994.7|993.9|150
1626164290000|2021-07-13 08:18:10|994|993.8|994|993.1|994|993.8|993.6|993|916
1626164310000|2021-07-13 08:18:30|994.1||994.1||994.1||994||45
1626164330000|2021-07-13 08:18:50|994.2|993.4|994.3|993.5|994.5|993.5|994.2|993.4|0
1626164340000|2021-07-13 08:19:00||993.6||993.6||993.6||993.6|0
1626164350000|2021-07-13 08:19:10||993.7||993.7||993.7||993.6|0
1626164380000|2021-07-13 08:19:40|994.5|993.8|994.9|994.1|994.9|994.1|994.5|993.8|298
1626164390000|2021-07-13 08:19:50|994.8||994.9||994.9||994.8||0
1626164420000|2021-07-13 08:20:20|994.8|993.9|994.8|993.9|994.8|994|994.8|993.9|0
1626164440000|2021-07-13 08:20:40|994.7|993.8|994.6|993.8|994.7|993.9|994.6|993.7|0
1626164450000|2021-07-13 08:20:50||993.7||993.7||993.7||993.7|0
1626164460000|2021-07-13 08:21:00|994.7|993.8|994.7|993.8|994.7|993.8|994.7|993.8|0
1626164470000|2021-07-13 08:21:10||993.9||993.9||993.9||993.9|0
1626164480000|2021-07-13 08:21:20|994.9|994|994.9|994|994.9|994|994.9|994|0
1626164490000|2021-07-13 08:21:30||994.1||994.1||994.1||994.1|25
1626164510000|2021-07-13 08:21:50|994.8||994.9||994.9||994.8||0
1626164530000|2021-07-13 08:22:10||994.2||994.2||994.2||994.2|0
1626164540000|2021-07-13 08:22:20|994.8|994.3|994.9|994.2|994.9|994.3|994.1|993.6|3791
1626164560000|2021-07-13 08:22:40|994.8|994|994.5|993.9|994.8|994.2|994.4|993.9|153
1626164570000|2021-07-13 08:22:50|994.6||994.7||994.7||994.6||0
1626164580000|2021-07-13 08:23:00|994.8|994|994.8|994|994.8|994|994.8|994|0
1626164590000|2021-07-13 08:23:10|994.9|994.1|995.1|994.5|995.1|994.5|994.9|994.1|1593
1626164600000|2021-07-13 08:23:20|995.3||995.4||995.4||995.3||0
1626164640000|2021-07-13 08:24:00|995.5|994.6|996.1|995.4|996.1|995.4|995.5|994.6|0
1626164650000|2021-07-13 08:24:10|996.2||996.3||996.3||996.2||0
1626164660000|2021-07-13 08:24:20|996.4||996.5||996.5||996.4||0
1626164690000|2021-07-13 08:24:50|996.4||996.4||996.4||996.3||0
1626164720000|2021-07-13 08:25:20|996.3||996.2||996.4||996.2||0
1626164730000|2021-07-13 08:25:30|996.3|995.5|996.6|995.8|996.7|995.8|996.3|995.5|490
1626164750000|2021-07-13 08:25:50|996.7||996.7||996.7||996.7||0
1626164760000|2021-07-13 08:26:00|996.8||996.7||996.8||996.7||0
1626164780000|2021-07-13 08:26:20|996.8||996.8||996.8||996.8||0
1626164790000|2021-07-13 08:26:30|996.7||996.7||996.7||996.7||0
1626164800000|2021-07-13 08:26:40|996.8||996.8||996.8||996.8||0
1626164820000|2021-07-13 08:27:00||995.9||996.1||996.1||995.9|0
1626164830000|2021-07-13 08:27:10|997|996.2|997.6|996.6|997.8|996.6|997|996.2|0
1626164840000|2021-07-13 08:27:20|997.8|996.7|997.9|997.2|998|997.2|997.8|996.7|0
1626164850000|2021-07-13 08:27:30|998|997.3|998|997.3|998|997.3|998|997.3|350
1626164860000|2021-07-13 08:27:40|997.9|997.1|998|997.4|998|997.4|997.7|996.9|2454
1626164870000|2021-07-13 08:27:50|998.2|997.5|998.2|997.5|998.5|997.7|998.2|997.5|300
1626164880000|2021-07-13 08:28:00|998.1|997.4|997.8|997.2|998.1|997.4|997.8|997.2|907
1626164940000|2021-07-13 08:29:00|997.7|997|997.8|997.1|997.8|997.2|997.3|996.5|1421
1626164950000|2021-07-13 08:29:10|997.9|997.3|997.6|997.3|997.9|997.3|997.6|997|348
1626164960000|2021-07-13 08:29:20|997.7|997.4|997.8|997.1|998|997.4|997.7|997.1|100
1626164970000|2021-07-13 08:29:30|997.7|996.9|997.7|997.1|997.7|997.1|997.6|996.7|0
1626164990000|2021-07-13 08:29:50|997.6|996.9|997.5|996.6|997.6|996.9|997.1|996.5|493
1626165000000|2021-07-13 08:30:00|997.6||997.4||997.6||997.3||100
1626165010000|2021-07-13 08:30:10|997.5||997.5||997.5||997.4||0
1626165020000|2021-07-13 08:30:20|997.3||997.3||997.3||997.3||0
1626165080000|2021-07-13 08:31:20|997.2|996.5|997|996.4|997.2|996.5|997|996.4|657
1626165100000|2021-07-13 08:31:40|997.1||997.1||997.1||997.1||625
1626165120000|2021-07-13 08:32:00|997||997||997||997||281
1626165130000|2021-07-13 08:32:10|996.9|996.2|996.9|996.3|996.9|996.3|996.7|996.1|788
1626165140000|2021-07-13 08:32:20|996.8|996.1|996.3|995.5|996.8|996.3|996.3|995.5|1054
1626165150000|2021-07-13 08:32:30|996.2|995.4|996|995.2|996.2|995.4|996|995.1|0
1626165190000|2021-07-13 08:33:10||995.3||995.2||995.3||995.2|620
1626165200000|2021-07-13 08:33:20|996.2|995.3|996.2|995.5|996.2|995.5|996.2|995.3|0
1626165210000|2021-07-13 08:33:30|996.1|995.4|995.9|995.3|996.1|995.4|995.9|995.3|0
1626165220000|2021-07-13 08:33:40||995.4||995.4||995.4||995.4|0
1626165230000|2021-07-13 08:33:50|995.8|994.9|995.7|995.1|996|995.4|995.2|994.5|7769
1626165240000|2021-07-13 08:34:00|995.8|995.2|996.5|995.9|996.5|995.9|995.8|995.2|1028
1626165250000|2021-07-13 08:34:10|996.6|996.2|996.7|996.2|996.7|996.2|996.6|996.2|0
1626165260000|2021-07-13 08:34:20|996.9||996.9||996.9||996.9||0
1626165270000|2021-07-13 08:34:30|997.1|996.3|997.1|996.5|997.1|996.5|997.1|996.3|0
1626165290000|2021-07-13 08:34:50|997.2||997.3||997.3||997.2||0
1626165300000|2021-07-13 08:35:00|997.5|996.7|997.7|997.1|997.9|997.1|997.5|996.7|2
1626165310000|2021-07-13 08:35:10|997.6|997.2|997.4|996.8|997.6|997.2|997.4|996.8|1371
1626165350000|2021-07-13 08:35:50|997.3|996.7|996.8|996.1|997.3|996.7|996.8|996.1|1084
1626165360000|2021-07-13 08:36:00|996.9|996.2|997|996.2|997|996.2|996.9|996.2|0
1626165370000|2021-07-13 08:36:10|996.8|996.3|996.8|996.3|996.8|996.3|996.8|996.3|0
1626165380000|2021-07-13 08:36:20|997|996.4|997.2|996.5|997.3|996.5|997|996.4|100
1626165420000|2021-07-13 08:37:00|997.1||997.1||997.1||997.1||0
1626165450000|2021-07-13 08:37:30|997.2||997.2||997.2||997.2||5
1626165480000|2021-07-13 08:38:00||996.6||996.6||996.6||996.6|0
1626165490000|2021-07-13 08:38:10|997.1|996.5|997.2|996.6|997.2|996.6|997|996.5|324
1626165520000|2021-07-13 08:38:40|997.1||997.2||997.2||997.1||0
1626165530000|2021-07-13 08:38:50|997.1|996.4|996.9|996.3|997.1|996.4|996.9|996.3|786
1626165540000|2021-07-13 08:39:00|996.8|996.1|996.2|995.5|996.8|996.1|996.2|995.5|1284
1626165570000|2021-07-13 08:39:30|996.1|995.4|995.7|994.9|996.1|995.4|995.7|994.9|0
1626165590000|2021-07-13 08:39:50||995||995||995||995|0
1626165600000|2021-07-13 08:40:00|995.9|995.1|995.9|995.1|995.9|995.1|995.9|995.1|0
1626165640000|2021-07-13 08:40:40|996|995.2|997|996.2|997.1|996.2|996|995.2|1600
1626165650000|2021-07-13 08:40:50|996.6|996.1|996.6|996|996.6|996.1|996.5|996|602
1626165660000|2021-07-13 08:41:00|996.5||996.5||996.5||996.5||0
1626165680000|2021-07-13 08:41:20|996.4|995.7|996.3|995.6|996.4|995.7|996.3|995.6|600
1626165710000|2021-07-13 08:41:50|996.2|995.5|995.7|995.1|996.2|995.5|995.7|995.1|1142
1626165780000|2021-07-13 08:43:00|995.6|995|995.9|995.3|995.9|995.3|995.3|994.7|699
1626165800000|2021-07-13 08:43:20|996|995.4|996.1|995.4|996.2|995.4|996|995.4|0
1626165810000|2021-07-13 08:43:30||995.5||995.5||995.5||995.5|0
1626165830000|2021-07-13 08:43:50||995.6||995.6||995.6||995.6|0
1626165840000|2021-07-13 08:44:00|996.3|995.7|996.3|995.7|996.5|995.7|996.3|995.7|303
1626165880000|2021-07-13 08:44:40|996.2||996.2||996.2||996.2||0
1626165890000|2021-07-13 08:44:50|996.3|995.8|996.3|995.8|996.5|995.8|996.3|995.8|160
1626165960000|2021-07-13 08:46:00|996.2||996.3||996.3||996.2||0
1626165970000|2021-07-13 08:46:10|996.5|995.9|996.6|996.1|996.6|996.1|996.5|995.9|53
1626166030000|2021-07-13 08:47:10|996.7|996.2|997.6|996.9|997.7|996.9|996.7|996.2|2267
1626166060000|2021-07-13 08:47:40|997.7|997|997.8|997|997.9|997|997.7|997|0
1626166140000|2021-07-13 08:49:00||997.1||997.1||997.1||997.1|0
1626166150000|2021-07-13 08:49:10|997.9|997.2|998.3|997.5|998.3|997.5|997.9|997.2|0
1626166160000|2021-07-13 08:49:20|998.4|997.7|998.5|997.7|998.6|997.7|998.4|997.7|0
1626166200000|2021-07-13 08:50:00|998.4|997.5|997.9|997.4|998.4|997.7|997.9|997.4|2485
1626166210000|2021-07-13 08:50:10|998|997.6|997.8|997.4|998.1|997.6|997.8|997.4|359
1626166220000|2021-07-13 08:50:20|997.7|997.2|997.7|997.1|997.8|997.4|997.6|997.1|804
1626166300000|2021-07-13 08:51:40||997||997.1||997.1||997|0
1626166310000|2021-07-13 08:51:50|997.9|997.3|998.1|997.4|998.1|997.4|997.9|997.3|0
1626166320000|2021-07-13 08:52:00|998||998||998||998||300
1626166350000|2021-07-13 08:52:30|997.9|997.3|997.3|996.8|997.9|997.3|997.3|996.7|1527
1626166360000|2021-07-13 08:52:40|997.2|996.7|996.7|996.3|997.2|996.7|996.7|996.1|86
1626166410000|2021-07-13 08:53:30|996.6|996.1|996.2|995.6|996.6|996.1|996.2|995.5|283
1626166440000|2021-07-13 08:54:00|995.9||995.9||995.9||995.9||0
1626166450000|2021-07-13 08:54:10|995.8|995.3|995.9|995.2|995.9|995.3|995.8|995.1|253
1626166460000|2021-07-13 08:54:20||995.5||995.2||995.5||995.2|12
1626166480000|2021-07-13 08:54:40||995.3||995.4||995.4||995.3|0
1626166500000|2021-07-13 08:55:00||995.3||995.4||995.4||995.3|300
1626166520000|2021-07-13 08:55:20||995.3||995.3||995.3||995.3|0
1626166530000|2021-07-13 08:55:30|996.1|995.4|996.3|995.6|996.3|995.6|996.1|995.4|3987
1626166540000|2021-07-13 08:55:40|996.2|995.5|995.6|995|996.2|995.5|995.6|995|3
1626166590000|2021-07-13 08:56:30|995.7|995.1|995.8|995.5|995.9|995.6|995.7|995.1|3
1626166600000|2021-07-13 08:56:40|995.7|995.4|995.8|995.2|995.8|995.4|995.7|995.2|10
1626166620000|2021-07-13 08:57:00|995.7|995.3|995|994.3|995.7|995.3|995|994.3|1787
1626166630000|2021-07-13 08:57:10||994.4||994.4||994.4||994.4|0
1626166640000|2021-07-13 08:57:20|994.5|994.5|995.1|994.3|995.1|994.5|994.5|994.1|52
1626166660000|2021-07-13 08:57:40|995|994.4|995.1|994.5|995.1|994.5|995|994.4|500
1626166670000|2021-07-13 08:57:50||994.4||994.4||994.4||994.3|255
1626166710000|2021-07-13 08:58:30|||||||||20
1626166730000|2021-07-13 08:58:50|995|994.3|995.1|994.4|995.1|994.4|995|994.3|1
1626166740000|2021-07-13 08:59:00|995.2|994.8|995.2|994.8|995.3|994.8|994.8|994.3|1005
1626166750000|2021-07-13 08:59:10|995.3|994.9|995.8|995.2|995.8|995.3|995.3|994.9|437
1626166760000|2021-07-13 08:59:20|995.9|995.3|995.9|995.4|995.9|995.4|995.9|995.3|500
1626166770000|2021-07-13 08:59:30|995.8|995.2|995.6|995.2|995.8|995.2|995.6|995.2|286
1626166800000|2021-07-13 09:00:00|995.5|995|995|994.3|995.5|995|995|994.3|512
1626166830000|2021-07-13 09:00:30|994.9|994.2|994.5|993.9|994.9|994.2|994.5|993.9|0
1626166840000|2021-07-13 09:00:40|994.6|994.1|994.7|994.1|994.7|994.1|994.6|994.1|0
1626166860000|2021-07-13 09:01:00|994.8||994.8||994.8||994.8||0
1626166870000|2021-07-13 09:01:10|994.9|994.2|994.8|994.1|994.9|994.2|994.7|994.1|0
1626166880000|2021-07-13 09:01:20||994.2||994.2||994.2||994.2|0
1626166910000|2021-07-13 09:01:50|994.7|994.1|994.2|993.5|994.7|994.1|994.2|993.5|1688
1626166930000|2021-07-13 09:02:10|994.3|993.6|994.4|993.7|994.4|993.7|994.3|993.6|255
1626166940000|2021-07-13 09:02:20|994.3|993.6|994.3|993.5|994.3|993.6|994.3|993.5|0
1626166950000|2021-07-13 09:02:30||993.6||993.6||993.6||993.6|0
1626166970000|2021-07-13 09:02:50|994.4|993.7|994.5|994|994.6|994|994.3|993.7|0
1626167010000|2021-07-13 09:03:30|994.4|993.9|994.5|993.9|994.5|994|994.3|993.9|521
1626167020000|2021-07-13 09:03:40||994||994||994||994|0
1626167030000|2021-07-13 09:03:50|994.7|994.1|994.5|994|994.9|994.3|994.5|993.9|2428
1626167050000|2021-07-13 09:04:10|994.4||994.4||994.4||994.4||0
1626167070000|2021-07-13 09:04:30|994.3|993.9|993.9|993.5|994.3|993.9|993.9|993.5|896
1626167130000|2021-07-13 09:05:30||993.6||993.6||993.6||993.6|0
1626167140000|2021-07-13 09:05:40|994.2|993.7|995|994.5|995.1|994.5|994.2|993.7|634
1626167160000|2021-07-13 09:06:00|995.2|994.6|995.5|994.8|995.5|994.8|995.2|994.6|373
1626167170000|2021-07-13 09:06:10|995.7||995.6||995.7||995.6||0
1626167180000|2021-07-13 09:06:20|995.5|994.7|995.2|994.5|995.5|994.7|995.2|994.5|0
1626167190000|2021-07-13 09:06:30|995.1||995||995.1||995||0
1626167200000|2021-07-13 09:06:40|994.9|994.2|994.5|993.9|994.9|994.2|994.5|993.9|13
1626167210000|2021-07-13 09:06:50|994.4|993.8|994.4|993.8|994.4|993.9|994.3|993.8|0
1626167220000|2021-07-13 09:07:00|994.5|993.9|994.4|993.8|994.5|993.9|994.4|993.8|0
1626167240000|2021-07-13 09:07:20|994.3|993.7|993.3|992.4|994.3|993.7|993|992.3|1218
1626167250000|2021-07-13 09:07:30|993.4|992.5|993.6|992.9|993.6|992.9|993.4|992.5|1151
1626167280000|2021-07-13 09:08:00|993.5|993|993.5|993|993.5|993|993.5|993|0
1626167320000|2021-07-13 09:08:40|993.7|993.1|993.9|993.2|994.1|993.2|993.7|993.1|200
1626167330000|2021-07-13 09:08:50|993.8|993.1|993.8|993.1|993.8|993.1|993.8|993.1|0
1626167340000|2021-07-13 09:09:00||993||993||993||993|0
1626167350000|2021-07-13 09:09:10|993.7|993.4|993.7|993|993.7|993.4|993.5|993|899
1626167360000|2021-07-13 09:09:20|993.8|993.5|993.8|993.1|993.8|993.5|993.8|993.1|8
1626167370000|2021-07-13 09:09:30|993.7|993|993.7|993|993.7|993|993.5|993|0
1626167380000|2021-07-13 09:09:40|993.8||993.8||993.8||993.8||0
1626167390000|2021-07-13 09:09:50|993.7||993.7||993.7||993.7||0
1626167410000|2021-07-13 09:10:10|993.8|993.1|994.1|993.3|994.1|993.3|993.8|993.1|0
1626167420000|2021-07-13 09:10:20|994|993.4|994.2|993.4|994.3|993.4|994|993.4|0
1626167460000|2021-07-13 09:11:00|994.3|993.6|994.9|994.1|994.9|994.1|994.3|993.6|0
1626167470000|2021-07-13 09:11:10|994.8||994.8||994.8||994.8||0
1626167480000|2021-07-13 09:11:20|994.9||994.9||994.9||994.9||0
1626167500000|2021-07-13 09:11:40|994.8||994.8||994.8||994.8||0
1626167560000|2021-07-13 09:12:40|994.7|993.9|994.3|993.5|994.7|993.9|994.1|993.5|1415
1626167580000|2021-07-13 09:13:00|994.2|993.4|994.2|993.4|994.2|993.4|994.2|993.4|0
1626167590000|2021-07-13 09:13:10||993.3||993.3||993.3||993.3|0
1626167600000|2021-07-13 09:13:20|994.1|993.4|994.1|993.4|994.1|993.4|994.1|993.4|255
1626167630000|2021-07-13 09:13:50|994.2|993.5|994.2|993.5|994.3|993.5|994.2|993.5|0
1626167640000|2021-07-13 09:14:00|994.1||994||994.1||994||0
1626167660000|2021-07-13 09:14:20|994.1|993.6|994.9|993.9|994.9|993.9|994.1|993.6|2061
1626167670000|2021-07-13 09:14:30|994.8|994|994.1|993.5|994.8|994.3|994.1|993.5|793
1626167680000|2021-07-13 09:14:40|994||994.1||994.1||994||0
1626167690000|2021-07-13 09:14:50|994.3|993.6|994.3|993.6|994.3|993.6|994.3|993.6|0
1626167700000|2021-07-13 09:15:00|994.2||994.3||994.3||994.2||0
1626167710000|2021-07-13 09:15:10|994.2||994.2||994.2||994.2||0
1626167740000|2021-07-13 09:15:40|994.4|993.7|994.7|994|994.7|994|994.4|993.7|1433
1626167750000|2021-07-13 09:15:50|994.8|994.1|994.9|994.5|994.9|994.5|994.8|994.1|0
1626167760000|2021-07-13 09:16:00||994.6||994.5||994.7||994.5|1121
1626167800000|2021-07-13 09:16:40|994.8|994.4|994.8|994.2|994.8|994.4|994.6|994|1334
1626167810000|2021-07-13 09:16:50|994.9|994.3|994.9|994.3|994.9|994.3|994.8|994.3|0
1626167820000|2021-07-13 09:17:00|994.8|994.2|994.8|994.2|994.8|994.2|994.8|994.2|0
1626167830000|2021-07-13 09:17:10|994.9||994.9||994.9||994.9||0
1626167840000|2021-07-13 09:17:20|994.8|994.1|994.6|994.1|994.8|994.1|994.6|994|158
1626167850000|2021-07-13 09:17:30|994.5|993.9|994|993.7|994.5|993.9|994|993.5|579
1626167860000|2021-07-13 09:17:40|994.1|993.8|994.7|994|994.7|994|994.1|993.7|400
1626167880000|2021-07-13 09:18:00|994.8||994.9||994.9||994.8||0
1626167900000|2021-07-13 09:18:20|994.8||994.7||994.8||994.6||0
1626167920000|2021-07-13 09:18:40|994.6||994.6||994.6||994.6||0
1626167930000|2021-07-13 09:18:50|994.5|993.9|994.3|993.7|994.5|993.9|994.3|993.7|294
1626167940000|2021-07-13 09:19:00|994.2|993.5|993.9|993.4|994.2|993.5|993.9|993.1|295
1626167960000|2021-07-13 09:19:20|993.8|993.2|993.6|992.9|993.8|993.2|993.6|992.9|680
1626167970000|2021-07-13 09:19:30|993.5|992.8|992.1|991.3|993.5|992.8|992.1|991.2|1830
1626167990000|2021-07-13 09:19:50|992|991.2|992|991.2|992|991.2|992|991|0
1626168000000|2021-07-13 09:20:00||991.1||991||991.1||991|0
1626168070000|2021-07-13 09:21:10|992.1|991.1|992.2|991.5|992.3|991.5|992.1|991.1|907
1626168080000|2021-07-13 09:21:20|992.3||992.5||992.5||992.3||0
1626168090000|2021-07-13 09:21:30|992.4||992.4||992.4||992.4||0
1626168110000|2021-07-13 09:21:50|992.5|992.4|992.7|991.9|992.7|992.4|992.4|991.6|6500
1626168120000|2021-07-13 09:22:00|992.6||992.5||992.6||992.5||0
1626168130000|2021-07-13 09:22:10|992.7|992|992.9|992|992.9|992|992.7|992|0
1626168140000|2021-07-13 09:22:20|992.8||992.7||992.8||992.7||0
1626168160000|2021-07-13 09:22:40||991.9||991.9||991.9||991.9|0
1626168180000|2021-07-13 09:23:00|992.6|991.8|992.5|991.9|992.6|991.9|992.1|991.4|1164
1626168190000|2021-07-13 09:23:10|992.6|992|992.7|992|992.7|992|992.6|992|0
1626168210000|2021-07-13 09:23:30|992.6|991.9|992.4|991.9|992.6|991.9|992.4|991.9|0
1626168230000|2021-07-13 09:23:50|992.3|991.6|991.9|991.2|992.3|991.9|991.9|991.2|17
1626168240000|2021-07-13 09:24:00|991.8|991.1|991.8|991|991.8|991.1|991.8|991|0
1626168260000|2021-07-13 09:24:20|991.7|991.1|991.7|991|991.7|991.1|991.7|991|0
1626168270000|2021-07-13 09:24:30|991.6||991.6||991.6||991.6||0
1626168280000|2021-07-13 09:24:40|991.5|990.8|990.9|990.2|991.5|991|990.9|990.2|2006
1626168310000|2021-07-13 09:25:10||990.3||990.3||990.3||990.3|0
1626168320000|2021-07-13 09:25:20|991|990.4|991.5|990.8|991.5|990.8|991|990.4|398
1626168330000|2021-07-13 09:25:30|992|991.9|992.1|991.2|992.1|991.9|991.5|990.8|6429
1626168340000|2021-07-13 09:25:40|992.2|991.3|992.1|991.3|992.2|991.3|992.1|991.3|0
1626168360000|2021-07-13 09:26:00|992.2|991.4|992.8|991.9|992.9|991.9|992.2|991.4|0
1626168370000|2021-07-13 09:26:10||992||992||992||992|0
1626168390000|2021-07-13 09:26:30||992.1||992.1||992.1||992.1|0
1626168400000|2021-07-13 09:26:40|993|992.2|993.2|992.3|993.3|992.3|993|992.2|0
1626168410000|2021-07-13 09:26:50|||||||||60
1626168420000|2021-07-13 09:27:00|993.3|992.4|993.1|992.6|993.9|992.9|993.1|992.4|1964
1626168430000|2021-07-13 09:27:10|993|992.5|993|992.4|993|992.5|993|992.4|407
1626168440000|2021-07-13 09:27:20|992.9|992.3|992.7|992.1|992.9|992.3|992.7|992.1|724
1626168450000|2021-07-13 09:27:30|992.6|992|992.1|991.4|992.6|992.1|992.1|991.4|360
1626168470000|2021-07-13 09:27:50|992|991.3|992|991|992|991.3|992|991|0
1626168490000|2021-07-13 09:28:10|992.1|991.1|992.3|991.4|992.3|991.4|992.1|991.1|0
1626168510000|2021-07-13 09:28:30|992.5|991.5|992.6|991.7|992.6|991.7|992.5|991.5|0
1626168530000|2021-07-13 09:28:50|992.7|991.8|992.2|991.4|992.7|991.8|992.2|991.4|0
1626168540000|2021-07-13 09:29:00|992.1||992.1||992.1||992.1||0
1626168550000|2021-07-13 09:29:10|992.2||992.2||992.2||992.2||0
1626168560000|2021-07-13 09:29:20||991.5||991.5||991.5||991.5|0
1626168580000|2021-07-13 09:29:40|992.3|991.7|992.7|992|992.7|992|992.3|991.7|2650
1626168590000|2021-07-13 09:29:50|993.1|992.1|993.1|992.4|993.4|992.6|992.8|992.1|4856
1626168600000|2021-07-13 09:30:00|993.2|992.5|992.6|991.8|993.3|992.5|992.6|991.8|1397
1626168610000|2021-07-13 09:30:10|992.4|991.7|992.3|991.7|992.4|991.7|992.1|991.4|742
1626168620000|2021-07-13 09:30:20|992.4|991.8|992.4|991.8|992.4|991.8|992.4|991.8|0
1626168630000|2021-07-13 09:30:30||991.7||991.7||991.7||991.7|0
1626168660000|2021-07-13 09:31:00|992.3|991.5|991.4|991|992.3|991.5|991.4|991|5
1626168670000|2021-07-13 09:31:10|991.6||991.7||991.7||991.5||200
1626168710000|2021-07-13 09:31:50|991.8|991.1|991.3|990.6|991.9|991.2|991.1|990.5|2580
1626168730000|2021-07-13 09:32:10|991.5||991.5||991.5||991.5||0
1626168750000|2021-07-13 09:32:30|991.6|990.7|991.7|990.9|991.7|990.9|991.6|990.7|379
1626168820000|2021-07-13 09:33:40|991.6|990.8|991.6|990.8|991.6|990.9|991.6|990.8|0
1626168830000|2021-07-13 09:33:50|991.7|990.9|991.7|990.8|991.8|990.9|991.7|990.8|0
1626168860000|2021-07-13 09:34:20|991.6|990.7|991.4|990.6|991.6|990.7|991.2|990.5|250
1626168870000|2021-07-13 09:34:30|991.2|990.5|991.2|990.5|991.2|990.5|991.2|990.5|0
1626168880000|2021-07-13 09:34:40|991.1|991.7|992.4|991.4|992.7|991.9|991.1|990.5|8882
1626168890000|2021-07-13 09:34:50|992.1|991.3|992|991.2|992.1|991.3|991.9|991.2|0
1626168900000|2021-07-13 09:35:00|991.9|991.1|991.8|991.2|991.9|991.2|991.8|991.1|0
1626168910000|2021-07-13 09:35:10|991.7|991.1|991.6|990.8|991.7|991.1|991.6|990.8|0
1626168920000|2021-07-13 09:35:20|991.5|990.7|991.4|990.6|991.5|990.8|991.2|990.6|1
1626168930000|2021-07-13 09:35:30|991.3|990.7|991.5|990.7|991.5|990.7|991.3|990.7|0
1626168960000|2021-07-13 09:36:00|991.7|990.8|991.8|991.3|992.1|991.9|991.7|990.8|6198
1626169020000|2021-07-13 09:37:00|992|991.4|992.8|992.2|993.1|992.2|992|991.4|1463
1626169030000|2021-07-13 09:37:10|992.7|992|992.6|991.9|992.7|992|992.5|991.9|454
1626169040000|2021-07-13 09:37:20|992.7||992.7||992.9||992.7||0
1626169080000|2021-07-13 09:38:00||991.8||991.7||991.8||991.7|0
1626169090000|2021-07-13 09:38:10|992.6|991.6|992.4|991.7|992.6|991.7|992.4|991.6|0
1626169180000|2021-07-13 09:39:40|992.3|991.6|992|991.4|992.3|991.6|991.6|991.1|1924
1626169200000|2021-07-13 09:40:00|992.2|991.5|991.8|991.2|992.2|991.7|991.7|991|2605
1626169210000|2021-07-13 09:40:10|991.9|991.3|992.2|991.5|992.2|991.5|991.9|991.3|0
1626169220000|2021-07-13 09:40:20|992.3|991.6|992.3|991.6|992.4|991.7|992.3|991.6|0
1626169240000|2021-07-13 09:40:40|992.2|991.5|992.1|991.4|992.2|991.5|992.1|991.4|0
1626169250000|2021-07-13 09:40:50|||||||||200
1626169260000|2021-07-13 09:41:00|992.2|991.5|992.4|991.5|992.4|991.5|992.2|991.5|0
1626169270000|2021-07-13 09:41:10|992.3||992.2||992.3||992.2||0
1626169280000|2021-07-13 09:41:20|992.3|991.6|992.4|991.6|992.4|991.6|992.3|991.6|0
1626169290000|2021-07-13 09:41:30|992.3||992.3||992.3||992.3||0
1626169300000|2021-07-13 09:41:40|992.4|991.9|992.4|991.9|992.4|991.9|992.4|991.9|0
1626169320000|2021-07-13 09:42:00|992.6|992|993.1|992.4|993.1|992.4|992.6|992|107
1626169330000|2021-07-13 09:42:10|993.2|992.5|993.3|992.6|993.3|992.6|993.2|992.5|0
1626169340000|2021-07-13 09:42:20|993.2||993.1||993.2||993.1||0
1626169350000|2021-07-13 09:42:30|993.2||993.3||993.3||993.2||0
1626169360000|2021-07-13 09:42:40|993.2||993.2||993.2||993.2||0
1626169420000|2021-07-13 09:43:40|993.3|992.7|993.3|992.7|993.6|992.7|993.3|992.7|0
1626169440000|2021-07-13 09:44:00|993.4|992.8|993.4|992.8|993.4|992.8|993.4|992.8|0
1626169480000|2021-07-13 09:44:40|993.3|992.6|993.2|992.6|993.3|992.6|993|992.6|248
1626169500000|2021-07-13 09:45:00|993.1|992.4|992.8|992.4|993.1|992.4|992.5|992|34
1626169520000|2021-07-13 09:45:20|992.7|992.2|992.4|992|992.7|992.2|992.4|992|5709
1626169530000|2021-07-13 09:45:30|992.6||992.6||992.6||992.6||0
1626169580000|2021-07-13 09:46:20|992.7|992.1|992.9|992.2|993|992.2|992.7|992.1|3751
1626169590000|2021-07-13 09:46:30|992.8||992.8||992.8||992.8||0
1626169610000|2021-07-13 09:46:50|992.7||992.8||992.8||992.7||350
1626169620000|2021-07-13 09:47:00|992.7|992.1|992.6|992|992.7|992.1|992.6|992|0
1626169640000|2021-07-13 09:47:20|992.5|991.8|991.7|991.1|992.5|991.8|991.7|991|7264
1626169670000|2021-07-13 09:47:50||991.2||991.4||991.4||991.2|0
1626169720000|2021-07-13 09:48:40|991.9|991.5|992.9|992.1|993|992.1|991.9|991.5|438
1626169740000|2021-07-13 09:49:00||992.2||992.4||992.4||992.2|0
1626169840000|2021-07-13 09:50:40|992.8|992.5|992.7|992.2|992.8|992.5|992.7|992.2|2
1626169850000|2021-07-13 09:50:50|992.6|992.1|992.2|991.6|992.6|992.1|992.2|991.6|1038
1626169870000|2021-07-13 09:51:10||991.7||991.8||991.8||991.7|0
1626169880000|2021-07-13 09:51:20||991.9||991.9||991.9||991.9|0
1626169900000|2021-07-13 09:51:40||991.8||991.8||991.8||991.8|0
1626169910000|2021-07-13 09:51:50||991.9||991.9||991.9||991.9|0
1626169920000|2021-07-13 09:52:00||991.8||991.8||991.8||991.8|0
1626169940000|2021-07-13 09:52:20||991.9||991.9||991.9||991.9|0
1626169950000|2021-07-13 09:52:30||991.8||991.9||991.9||991.8|0
1626169960000|2021-07-13 09:52:40||991.8||992||992||991.8|0
1626169990000|2021-07-13 09:53:10|992.4|992.1|992.4|991.9|992.7|992.2|992.4|991.8|1
1626170010000|2021-07-13 09:53:30|992.3|991.8|991.8|991.2|992.3|991.8|991.7|991.2|3526
1626170020000|2021-07-13 09:53:40|991.7||991.7||991.7||991.7||0
1626170040000|2021-07-13 09:54:00|991.6|991|991.1|990.5|991.6|991|991.1|990.5|275
1626170070000|2021-07-13 09:54:30|991.3|990.6|991.3|990.7|991.3|990.7|991.3|990.6|250
1626170080000|2021-07-13 09:54:40|991.4||991.3||991.5||991.3||0
1626170100000|2021-07-13 09:55:00||990.9||990.9||990.9||990.9|0
1626170110000|2021-07-13 09:55:10|991.2|990.7|991|990.7|991.2|990.7|991|990.5|959
1626170120000|2021-07-13 09:55:20|990.9|990.5|991|990.5|991|990.5|990.9|990.5|800
1626170130000|2021-07-13 09:55:30||990.6||990.6||990.6||990.6|0
1626170140000|2021-07-13 09:55:40|990.9|990.5|990.4|990|990.9|990.5|990.4|990|1905
1626170150000|2021-07-13 09:55:50|990.3||990.2||990.4||990.2||2066
1626170160000|2021-07-13 09:56:00|990.1|989.8|990.7|990|990.7|990|989.8|989.2|19065
1626170170000|2021-07-13 09:56:10|990.5|990.1|990.5|990.1|990.5|990.1|990.5|990.1|0
1626170180000|2021-07-13 09:56:20|990.7|990.2|990.7|990.1|990.9|990.2|990.7|990.1|0
1626170210000|2021-07-13 09:56:50|990.6||990.6||990.6||990.6||0
1626170240000|2021-07-13 09:57:20|990.5|990|990.2|989.6|990.5|990|990.2|989.6|843
1626170250000|2021-07-13 09:57:30|990.1|989.4|990.1|989.8|990.1|989.8|990.1|989.4|0
1626170260000|2021-07-13 09:57:40|990.2|989.9|990.2|989.8|990.2|989.9|990.2|989.8|1250
1626170280000|2021-07-13 09:58:00|990.4|989.9|990.3|989.8|990.4|989.9|990.3|989.8|650
1626170290000|2021-07-13 09:58:10|990.2|989.6|990|989.6|990.2|989.6|990|989.6|3200
1626170300000|2021-07-13 09:58:20|989.6|989.4|989|988.3|989.6|989.4|988.9|988.2|1426
1626170310000|2021-07-13 09:58:30|988.9|988.2|988.7|988.1|988.9|988.2|988.7|988|500
1626170320000|2021-07-13 09:58:40|988.5|988|988.3|987.6|988.5|988|988.3|987.4|0
1626170330000|2021-07-13 09:58:50|988|987.7|988.2|987.7|988.3|987.8|988|987.4|9465
1626170340000|2021-07-13 09:59:00|987.9|987.8|988.5|988|988.6|988|987.9|987.6|1551
1626170350000|2021-07-13 09:59:10|988.7|988.1|987.9|987.6|989.1|988.3|987.9|987.6|14829
1626170360000|2021-07-13 09:59:20|988|987.7|988|987.6|988|987.7|988|987.6|1
1626170370000|2021-07-13 09:59:30||987.8||987.8||987.8||987.8|0
1626170390000|2021-07-13 09:59:50|987.8|987.6|988.4|987.8|988.9|988|987.8|987.6|14066
1626170400000|2021-07-13 10:00:00|987.7|987.6|988.1|987.5|988.4|987.7|987.6|987|14645
1626170410000|2021-07-13 10:00:10|988.2||988.2||988.3||988.2||0
1626170420000|2021-07-13 10:00:20|988.3||988.3||988.3||988.3||0
1626170430000|2021-07-13 10:00:30|988.4|987.9|988.6|987.9|988.6|987.9|988.4|987.9|0
1626170440000|2021-07-13 10:00:40||988||988||988||988|0
1626170450000|2021-07-13 10:00:50|988.7|988.1|988.8|988.1|988.8|988.1|988.7|988.1|0
1626170460000|2021-07-13 10:01:00|988.9|988.2|989.1|988.2|989.1|988.2|988.9|988.2|0
1626170470000|2021-07-13 10:01:10|989||989||989||989||0
1626170490000|2021-07-13 10:01:30|988.8|988.3|988.8|988.2|988.8|988.3|988.8|988.2|250
1626170500000|2021-07-13 10:01:40||988.3||988.3||988.3||988.3|0
1626170510000|2021-07-13 10:01:50|989|988.2|988.7|988.2|989|988.2|988.7|988.2|0
1626170540000|2021-07-13 10:02:20||988.3||988.2||988.3||988.2|823
1626170550000|2021-07-13 10:02:30|988.6|988.3|988.4|987.9|988.6|988.3|988.4|987.9|988
1626170570000|2021-07-13 10:02:50|988.5|988|989.4|988.7|989.5|988.7|988.5|988|4454
1626170580000|2021-07-13 10:03:00|989.5|988.8|989.6|988.8|989.7|988.8|989.5|988.8|0
1626170610000|2021-07-13 10:03:30||989||989||989||989|0
1626170640000|2021-07-13 10:04:00|989.7|989.3|990|989.3|990|989.3|989.7|989.3|0
1626170650000|2021-07-13 10:04:10|989.9||989.8||989.9||989.8||0
1626170660000|2021-07-13 10:04:20|989.7|989.1|989.2|988.6|989.8|989.1|989.2|988.6|1142
1626170680000|2021-07-13 10:04:40||988.5||988.4||988.5||988.4|0
1626170710000|2021-07-13 10:05:10|||||||||100
1626170720000|2021-07-13 10:05:20|989.1|988.7|988.6|988.4|989.1|988.7|988.6|988.3|246
1626170730000|2021-07-13 10:05:30|988.7||988.9||988.9||988.7||0
1626170760000|2021-07-13 10:06:00|989.1|988.5|989.1|988.5|989.1|988.5|989.1|988.5|0
1626170780000|2021-07-13 10:06:20|989|988.4|989.2|988.5|989.2|988.5|988.9|988.2|0
1626170790000|2021-07-13 10:06:30|989.3||989.3||989.4||989.3||0
1626170800000|2021-07-13 10:06:40|989.4|988.6|989.9|989.4|990.1|989.4|989.4|988.6|1744
1626170810000|2021-07-13 10:06:50|989.3|989.3|989.9|989.2|989.9|989.3|989.3|989|10000
1626170820000|2021-07-13 10:07:00||989.3||989.3||989.3||989.3|0
1626170830000|2021-07-13 10:07:10|990.1|989.4|990.4|989.8|990.4|989.8|990.1|989.4|2
1626170840000|2021-07-13 10:07:20|990.5|989.9|990.6|989.8|990.7|989.9|990.5|989.8|0
1626170890000|2021-07-13 10:08:10|989.8|989.7|990.1|989.5|990.5|989.7|989.8|989.5|5798
1626170900000|2021-07-13 10:08:20|989.5|989.4|990.1|989.5|990.1|989.5|989.5|989.3|5200
1626170910000|2021-07-13 10:08:30|990||990||990||990||0
1626170930000|2021-07-13 10:08:50|990.1||990.2||990.3||990.1||0
1626170940000|2021-07-13 10:09:00|990.3|989.6|990.3|989.5|990.4|989.6|990.1|989.5|0
1626170950000|2021-07-13 10:09:10|990.4|989.6|990.5|989.9|990.5|990.1|990.4|989.6|2690
1626170960000|2021-07-13 10:09:20|990.3||990.3||990.3||990.3||0
1626170970000|2021-07-13 10:09:30||989.7||989.7||989.7||989.7|0
1626170990000|2021-07-13 10:09:50||989.8||989.8||989.8||989.8|0
1626171010000|2021-07-13 10:10:10|990.2|989.6|989.7|989.3|990.2|989.6|989.7|989.3|1153
1626171030000|2021-07-13 10:10:30|989.6|989.4|989.7|989.4|989.9|989.4|989.5|989.4|0
1626171080000|2021-07-13 10:11:20|989.6|989.3|989.3|988.6|989.6|989.3|989.3|988.6|4010
1626171090000|2021-07-13 10:11:30|989.2|988.7|989.2|989.1|989.4|989.1|989.2|988.7|2560
1626171110000|2021-07-13 10:11:50|989.1|988.9|989.3|988.6|989.3|988.9|989.1|988.5|343
1626171150000|2021-07-13 10:12:30||988.7||988.7||988.7||988.7|0
1626171160000|2021-07-13 10:12:40|989.4|988.8|989.4|988.8|989.4|988.8|989.4|988.8|0
1626171220000|2021-07-13 10:13:40|989.3|988.7|989.2|988.7|989.3|988.7|988.7|988.6|50
1626171240000|2021-07-13 10:14:00|989.3|988.9|990|989.4|990|989.4|989.2|988.9|3029
1626171250000|2021-07-13 10:14:10|990.1|989.5|990.2|989.5|990.2|989.5|990.1|989.5|0
1626171310000|2021-07-13 10:15:10|990.1|989.4|989.6|988.9|990.1|989.4|989.3|988.9|699
1626171330000|2021-07-13 10:15:30|989.7|989|990|989.3|990|989.3|989.7|989|0
1626171340000|2021-07-13 10:15:40|990.1|989.5|990.7|989.9|990.7|989.9|990.1|989.5|0
1626171420000|2021-07-13 10:17:00|990.8|990.7|990.7|990|991.1|990.8|990.7|990|8604
1626171440000|2021-07-13 10:17:20|990.6|989.9|990.5|989.9|990.6|989.9|990.5|989.9|0
1626171450000|2021-07-13 10:17:30|990.4|989.8|990.2|989.6|990.4|989.8|990.2|989.6|400
1626171470000|2021-07-13 10:17:50|990.3|989.7|990.4|989.8|990.4|989.8|990.2|989.7|0
1626171480000|2021-07-13 10:18:00|990.3|989.7|990.3|989.7|990.3|989.7|990.3|989.6|0
1626171500000|2021-07-13 10:18:20|990.2||990.2||990.2||990.2||0
1626171520000|2021-07-13 10:18:40|990.3|989.8|990.9|990.3|990.9|990.3|990.3|989.8|501
1626171530000|2021-07-13 10:18:50|991|990.4|991.1|990.4|991.1|990.4|991|990.4|0
1626171550000|2021-07-13 10:19:10|991.2|990.5|991.5|990.8|991.5|990.8|991.2|990.5|0
1626171590000|2021-07-13 10:19:50|991.4|990.7|991|990.5|991.4|990.7|991|990.5|2419
1626171600000|2021-07-13 10:20:00|991.1||991.1||991.1||991.1||0
1626171610000|2021-07-13 10:20:10|991||991||991||990.9||0
1626171640000|2021-07-13 10:20:40|990.9||990.9||990.9||990.9||0
1626171650000|2021-07-13 10:20:50|991|990.6|991.6|991|991.6|991|991|990.6|962
1626171660000|2021-07-13 10:21:00|991.7|990.9|991.6|990.9|991.7|990.9|991.5|990.9|0
1626171670000|2021-07-13 10:21:10|991.7|991|991.8|991.1|991.8|991.1|991.7|991|0
1626171690000|2021-07-13 10:21:30|991.7|991.2|992.1|991.4|992.1|991.4|991.7|991.2|489
1626171700000|2021-07-13 10:21:40|992||992||992||992||0
1626171720000|2021-07-13 10:22:00|992.1|991.5|992.1|991.5|992.1|991.5|992.1|991.5|0
1626171730000|2021-07-13 10:22:10|992.2|991.7|992.3|991.7|992.3|991.7|992.2|991.7|60
1626171740000|2021-07-13 10:22:20|992.2|991.6|991.7|991.2|992.2|991.6|991.7|991.2|790
1626171750000|2021-07-13 10:22:30|991.6|991.1|991.4|991.1|991.6|991.1|991.4|991.1|0
1626171780000|2021-07-13 10:23:00|991.3|990.9|991.1|990.8|991.3|990.9|991.1|990.4|570
1626171800000|2021-07-13 10:23:20|991||991||991||991||0
1626171810000|2021-07-13 10:23:30|990.9|990.6|990.7|990.2|990.9|990.6|990.7|990.2|13
1626171820000|2021-07-13 10:23:40|990.8|990.1|990.5|990|990.8|990.1|990.4|989.9|1237
1626171850000|2021-07-13 10:24:10|990.4|989.9|990.5|990.1|990.9|990.2|990.2|989.6|1398
1626171860000|2021-07-13 10:24:20||990.2||990.2||990.2||990.2|0
1626171870000|2021-07-13 10:24:30|990.7|990.3|991|990.4|991.1|990.4|990.7|990.3|1091
1626171970000|2021-07-13 10:26:10|990.9|990.2|990.5|990.2|990.9|990.2|990.5|990.2|843
1626171980000|2021-07-13 10:26:20|990.6||990.9||990.9||990.6||0
1626171990000|2021-07-13 10:26:30||990.3||990.3||990.3||990.3|0
1626172010000|2021-07-13 10:26:50|991|990.4|991.2|990.7|991.3|990.7|991|990.4|696
1626172080000|2021-07-13 10:28:00|991.3|990.8|991.8|991.3|991.9|991.5|991.3|990.8|5853
1626172090000|2021-07-13 10:28:10|991.9|991.4|992|991.4|992|991.4|991.9|991.4|0
1626172110000|2021-07-13 10:28:30||991.5||991.5||991.5||991.5|0
1626172140000|2021-07-13 10:29:00|991.9||992||992||991.9||416
1626172190000|2021-07-13 10:29:50|991.9||991.9||991.9||991.9||0
1626172210000|2021-07-13 10:30:10|991.8|991.3|991.5|991|991.8|991.3|991.3|990.8|1010
1626172220000|2021-07-13 10:30:20|991.6||991.6||991.6||991.6||0
1626172230000|2021-07-13 10:30:30|991.7|991.2|991.8|991.3|991.8|991.3|991.7|991.2|0
1626172260000|2021-07-13 10:31:00||991.2||991.2||991.2||991.2|0
1626172280000|2021-07-13 10:31:20||991.3||991.3||991.3||991.3|0
1626172300000|2021-07-13 10:31:40||991.2||991.3||991.3||991.2|0
1626172360000|2021-07-13 10:32:40||991.4||991.4||991.4||991.4|0
1626172370000|2021-07-13 10:32:50|991.9|991.5|992.5|992.1|992.5|992.1|991.9|991.5|1387
1626172380000|2021-07-13 10:33:00|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|0
1626172390000|2021-07-13 10:33:10|992.7|992.3|992.9|992.4|992.9|992.4|992.7|992.3|943
1626172420000|2021-07-13 10:33:40|992.8|992.2|992.8|992.2|992.8|992.2|992.8|992.2|0
1626172430000|2021-07-13 10:33:50||992.3||992.3||992.3||992.3|1010
1626172450000|2021-07-13 10:34:10|992.7|992.2|992.7|992.1|992.7|992.2|992.7|992.1|0
1626172470000|2021-07-13 10:34:30|992.5||992.5||992.5||992.5||0
1626172480000|2021-07-13 10:34:40|992.4|992|992.1|991.6|992.5|992|992.1|991.6|523
1626172490000|2021-07-13 10:34:50|992||992||992||992||0
1626172530000|2021-07-13 10:35:30|991.9|991.5|991.7|991.2|991.9|991.5|991.4|990.8|3486
1626172540000|2021-07-13 10:35:40|991.6|991.1|991.5|991.1|991.6|991.1|991.4|990.8|87
1626172560000|2021-07-13 10:36:00|991.6||991.6||991.6||991.6||0
1626172570000|2021-07-13 10:36:10|991.5|991|991.5|990.9|991.5|991|991.4|990.9|511
1626172580000|2021-07-13 10:36:20|991.4|990.8|991.4|990.9|991.4|990.9|991.4|990.8|0
1626172590000|2021-07-13 10:36:30|990.9|990.8|991.2|990.6|991.4|991|990.9|990.6|10542
1626172600000|2021-07-13 10:36:40|991.1|990.5|990.9|990.3|991.1|990.5|990.9|990.3|0
1626172620000|2021-07-13 10:37:00||990.4||990.4||990.4||990.4|0
1626172640000|2021-07-13 10:37:20||990.3||990.3||990.3||990.2|0
1626172650000|2021-07-13 10:37:30||990.4||990.4||990.4||990.4|0
1626172670000|2021-07-13 10:37:50|990.8|990.3|990.9|990.5|990.9|990.5|990.8|990.2|155
1626172700000|2021-07-13 10:38:20||990.6||990.6||990.6||990.6|0
1626172710000|2021-07-13 10:38:30|991|990.7|991.4|990.9|991.4|990.9|990.9|990.7|2984
1626172740000|2021-07-13 10:39:00|991.5|991|991.3|990.9|991.6|991.1|991.3|990.9|3
1626172760000|2021-07-13 10:39:20|991.4||991.4||991.4||991.4||0
1626172800000|2021-07-13 10:40:00||991||991||991||991|0
1626172810000|2021-07-13 10:40:10|991.5|991.1|991.5|991|991.5|991.1|991.5|991|0
1626172820000|2021-07-13 10:40:20||991.1||991.1||991.1||991.1|0
1626172840000|2021-07-13 10:40:40||991||991||991||991|0
1626172910000|2021-07-13 10:41:50|991|990.9|991.5|991.1|991.5|991.1|991|990.7|5000
1626172920000|2021-07-13 10:42:00|991.6|991.2|992.3|991.9|992.3|991.9|991.6|991.2|462
1626173010000|2021-07-13 10:43:30|992.2||992.2||992.2||992.2||0
1626173020000|2021-07-13 10:43:40|992.3|992|992.5|992.3|992.5|992.4|992.3|992|1325
1626173030000|2021-07-13 10:43:50|992.4|992.1|992.4|991.8|992.5|992.1|992.3|991.8|38
1626173040000|2021-07-13 10:44:00|992.3|991.7|991.8|991.4|992.3|991.7|991.7|991.4|631
1626173090000|2021-07-13 10:44:50|991.7|991.2|991.1|990.5|991.7|991.2|991.1|990.4|2185
1626173130000|2021-07-13 10:45:30|991|990.4|990.7|990.1|991|990.4|990.5|990|773
1626173160000|2021-07-13 10:46:00|990.5||990.5||990.5||990.5||0
1626173170000|2021-07-13 10:46:10|990.4|990|990.5|990|990.5|990|990.4|990|716
1626173290000|2021-07-13 10:48:10||990.1||990.1||990.1||990.1|0
1626173360000|2021-07-13 10:49:20|990.4|990|990.1|989.6|990.4|990|989.9|989.5|2740
1626173380000|2021-07-13 10:49:40|990.3|990.2|989.8|989.5|990.4|990.2|989.8|989.5|3000
1626173390000|2021-07-13 10:49:50|989.7|989.3|989.6|989.2|989.7|989.3|989.6|989.2|0
1626173400000|2021-07-13 10:50:00|989.5|989|989.5|988.7|989.5|989|989.5|988.6|10
1626173410000|2021-07-13 10:50:10||988.8||988.8||988.8||988.8|0
1626173420000|2021-07-13 10:50:20|988.8|988.7|989.2|988.5|989.4|988.8|988.8|988.5|5000
1626173430000|2021-07-13 10:50:30|988.9|988.6|989.3|988.7|989.3|988.7|988.9|988.6|164
1626173460000|2021-07-13 10:51:00|989.4|989.3|989.4|988.8|989.7|989.3|989.4|988.8|11030
1626173470000|2021-07-13 10:51:10||988.7||988.7||988.7||988.7|0
1626173480000|2021-07-13 10:51:20|989.2|988.6|989.2|988.6|989.2|988.6|989.2|988.4|0
1626173540000|2021-07-13 10:52:20|989.1|988.4|988.6|988.1|989.1|988.6|988|987.3|49649
1626173550000|2021-07-13 10:52:30|988.8|988.2|988.8|988|989|988.3|988.8|988|2709
1626173560000|2021-07-13 10:52:40|988.4|987.9|988.3|987.5|988.4|987.9|987.9|987.3|941
1626173580000|2021-07-13 10:53:00|988.5|987.6|988.1|987.3|988.5|987.6|988.1|987.3|0
1626173590000|2021-07-13 10:53:10|988.3|987.5|988.3|987.5|988.3|987.5|988.3|987.5|0
1626173610000|2021-07-13 10:53:30|988.1|987.3|988.3|987.5|988.4|987.7|988.1|987.3|0
1626173660000|2021-07-13 10:54:20|988.5|987.7|989|988.3|989|988.3|988.5|987.7|293
1626173670000|2021-07-13 10:54:30|988.9|988.1|989|988.2|989|988.2|988.9|988.1|0
1626173710000|2021-07-13 10:55:10|989.5|988.6|989.4|988.6|989.7|988.8|989.4|988.6|734
1626173720000|2021-07-13 10:55:20|989.6|988.8|989.6|988.8|989.6|988.8|989.6|988.8|0
1626173730000|2021-07-13 10:55:30|989.3|988.6|989.7|988.9|989.7|988.9|989.3|988.6|205
1626173740000|2021-07-13 10:55:40|989.5|988.7|989.5|988.7|989.5|988.7|989.5|988.7|0
1626173770000|2021-07-13 10:56:10|989.7|988.9|989.7|988.9|989.7|988.9|989.7|988.9|154
1626173780000|2021-07-13 10:56:20||989||989||989||989|0
1626173820000|2021-07-13 10:57:00|989.9|989.2|989.9|989.3|989.9|989.3|989.9|989.2|0
1626173860000|2021-07-13 10:57:40|989.5|989|989.4|988.7|989.5|989|989.3|988.7|10
1626173870000|2021-07-13 10:57:50|989.6|988.9|989.5|988.8|989.6|988.9|989.3|988.6|0
1626173890000|2021-07-13 10:58:10|989.3|988.6|989.7|989|989.7|989|989.3|988.6|0
1626173910000|2021-07-13 10:58:30|989.5|988.8|990|989.2|990|989.2|989.5|988.8|575
1626173940000|2021-07-13 10:59:00|989.8|988.8|989.8|989.2|989.8|989.2|989.8|988.8|0
1626173950000|2021-07-13 10:59:10|989.6|989|989.3|988.5|989.6|989|989.3|988.5|144
1626173960000|2021-07-13 10:59:20|989.4|988.6|989.1|988.4|989.4|988.6|989.1|988.4|0
1626173970000|2021-07-13 10:59:30|988.4|988.2|988.4|987.6|988.4|988.2|988.4|987.6|1010
1626173980000|2021-07-13 10:59:40|988.2|987.4|988.1|987.2|988.2|987.4|988.1|987.2|0
1626174000000|2021-07-13 11:00:00|||||||||1010
1626174140000|2021-07-13 11:02:20|989.2|988|989.2|988.2|989.2|988.2|989|988|2166
1626174150000|2021-07-13 11:02:30|989|988.1|989|988.1|989.2|988.3|989|988|1000
1626174160000|2021-07-13 11:02:40|989.2|988.3|989.5|988.6|989.5|988.6|989.2|988.3|10
1626174180000|2021-07-13 11:03:00|989.3|988.4|988.6|987.9|989.3|988.4|988.6|987.9|121
1626174190000|2021-07-13 11:03:10|988.8|988.1|988.7|987.9|988.9|988.1|988.7|987.9|0
1626174230000|2021-07-13 11:03:50|988.8|988.1|988.8|988.1|988.8|988.1|988.8|988.1|0
1626174240000|2021-07-13 11:04:00|988.6|987.9|988.8|988|989|988.2|988.6|987.9|250
1626174270000|2021-07-13 11:04:30|989.1|988.4|989.1|988.4|989.1|988.4|989.1|988.4|0
1626174290000|2021-07-13 11:04:50||988.5||988.5||988.5||988.5|0
1626174360000|2021-07-13 11:06:00|988.9|988.3|989.4|988.7|989.4|988.7|988.9|988.3|0
1626174370000|2021-07-13 11:06:10|988.8|988.6|988.6|988|988.8|988.6|988.6|988|78
1626174380000|2021-07-13 11:06:20|988.8|988.2|987.8|987.1|988.8|988.2|987.8|987.1|263
1626174430000|2021-07-13 11:07:10|988|987.3|988|987.3|988|987.3|988|987.3|32
1626174440000|2021-07-13 11:07:20|987.8|987.5|988.4|987.9|988.4|987.9|987.8|987.5|288
1626174450000|2021-07-13 11:07:30|988.2|987.7|988.7|988|988.7|988|988.2|987.7|2184
1626174470000|2021-07-13 11:07:50|988.6|988.1|988.6|988.1|988.6|988.1|988.6|988.1|154
1626174480000|2021-07-13 11:08:00|988.7|988.2|988.9|988.4|988.9|988.4|988.7|988.2|154
1626174490000|2021-07-13 11:08:10||988.3||988.4||988.4||988.3|0
1626174510000|2021-07-13 11:08:30||988.5||988.4||988.5||988.4|0
1626174520000|2021-07-13 11:08:40|988.8||988.7||988.8||988.7||0
1626174530000|2021-07-13 11:08:50|988.8||988.8||988.8||988.8||0
1626174540000|2021-07-13 11:09:00|988.9|988.5|989.1|988.7|989.1|988.7|988.9|988.5|637
1626174550000|2021-07-13 11:09:10|989.2|988.8|989.3|988.9|989.3|988.9|989.2|988.8|465
1626174560000|2021-07-13 11:09:20||988.8||988.8||988.8||988.8|0
1626174570000|2021-07-13 11:09:30|989.2|988.7|989.2|988.7|989.2|988.7|989.2|988.7|0
1626174610000|2021-07-13 11:10:10||988.6||988.6||988.6||988.6|0
1626174620000|2021-07-13 11:10:20|989.1|988.5|988.5|988|989.1|988.5|988.5|988|10
1626174630000|2021-07-13 11:10:30|988.4|987.9|988.4|987.8|988.4|987.9|988.4|987.8|0
1626174650000|2021-07-13 11:10:50||987.9||987.9||987.9||987.9|0
1626174660000|2021-07-13 11:11:00|988.3|987.8|988.3|987.7|988.3|987.8|988.3|987.7|2000
1626174670000|2021-07-13 11:11:10|988.2|987.6|987.5|987.1|988.2|987.6|987.5|987.1|6609
1626174680000|2021-07-13 11:11:20|987.4|986.9|987.5|987.1|987.5|987.1|987.4|986.8|0
1626174700000|2021-07-13 11:11:40|987.4||987.3||987.4||987.3||546
1626174710000|2021-07-13 11:11:50|987.2||987.2||987.2||987.2||0
1626174720000|2021-07-13 11:12:00|987.1|986.9|987|986.5|987.1|986.9|987|986.5|1060
1626174730000|2021-07-13 11:12:10|986.7|986.3|986.5|986|986.7|986.3|986.5|986|553
1626174740000|2021-07-13 11:12:20|986.4||986.3||986.4||986.3||9
1626174750000|2021-07-13 11:12:30|986.1|986.1|986.6|986.2|986.6|986.2|986.1|986|2391
1626174770000|2021-07-13 11:12:50|986.2|986.1|985.9|985.5|986.2|986.1|985.5|985.2|7779
1626174780000|2021-07-13 11:13:00|986|985.6|986.5|986.1|986.5|986.1|986|985.6|9529
1626174790000|2021-07-13 11:13:10|986.6|986.2|986.8|986.4|986.8|986.4|986.6|986.2|527
1626174830000|2021-07-13 11:13:50|986.9|986.5|986.8|986.2|986.9|986.5|986.8|986.2|0
1626174840000|2021-07-13 11:14:00|986.7|986.1|986.4|985.9|986.7|986.1|986.2|985.8|1180
1626174870000|2021-07-13 11:14:30|986.5|986|986.6|986.2|986.6|986.2|986.5|986|154
1626174880000|2021-07-13 11:14:40|986.7|986.4|986.9|986.4|986.9|986.5|986.7|986.4|0
1626174890000|2021-07-13 11:14:50|987|986.5|987.1|986.5|987.1|986.5|987|986.5|154
1626174930000|2021-07-13 11:15:30||986.6||986.6||986.6||986.6|300
1626174950000|2021-07-13 11:15:50|987|986.5|987|986.4|987|986.5|987|986.4|0
1626174980000|2021-07-13 11:16:20||986.5||986.5||986.5||986.5|0
1626175040000|2021-07-13 11:17:20||986.4||986.4||986.4||986.4|0
1626175060000|2021-07-13 11:17:40|986.9|986.2|986.5|986.1|986.9|986.2|986.5|986.1|1951
1626175070000|2021-07-13 11:17:50|986.3|986|986.3|985.8|986.3|986|986.3|985.8|0
1626175120000|2021-07-13 11:18:40|986.4|986|986.7|986|986.7|986|986.4|986|1236
1626175150000|2021-07-13 11:19:10|986.6|985.9|986.4|985.8|986.6|985.9|986.4|985.8|0
1626175170000|2021-07-13 11:19:30|986.3|985.6|986.3|985.6|986.3|985.6|986.3|985.6|0
1626175190000|2021-07-13 11:19:50||985.5||985.5||985.5||985.5|0
1626175210000|2021-07-13 11:20:10||985.6||985.6||985.6||985.6|0
1626175230000|2021-07-13 11:20:30||985.7||985.7||985.7||985.7|0
1626175240000|2021-07-13 11:20:40|986.2|985.6|986.2|985.6|986.2|985.6|986.2|985.6|0
1626175260000|2021-07-13 11:21:00||985.7||985.7||985.7||985.7|700
1626175290000|2021-07-13 11:21:30||985.6||985.7||985.7||985.6|0
1626175310000|2021-07-13 11:21:50||985.8||985.8||985.8||985.8|0
1626175330000|2021-07-13 11:22:10|986.3|985.7|987.2|986.6|987.2|986.6|986.2|985.7|2068
1626175340000|2021-07-13 11:22:20|987.3||987.3||987.3||987.3||0
1626175350000|2021-07-13 11:22:30|987.4|986.7|987.8|986.9|987.8|986.9|987.4|986.7|0
1626175370000|2021-07-13 11:22:50|988.2|987|987.4|986.8|988.4|987.6|987.4|986.8|6907
1626175400000|2021-07-13 11:23:20||987.1||987.1||987.1||987.1|0
1626175440000|2021-07-13 11:24:00|987.3|987|986.9|986.4|987.3|987|986.9|986.4|4032
1626175480000|2021-07-13 11:24:40||986.5||986.5||986.5||986.5|0
1626175490000|2021-07-13 11:24:50||986.4||986.4||986.4||986.2|360
1626175510000|2021-07-13 11:25:10|986.8|986.3|986.8|986.2|986.8|986.3|986.8|986.2|0
1626175530000|2021-07-13 11:25:30||986.1||986||986.1||986|0
1626175540000|2021-07-13 11:25:40|||||||||100
1626175560000|2021-07-13 11:26:00|986.7|985.9|986.5|985.8|986.7|985.9|986.5|985.8|0
1626175670000|2021-07-13 11:27:50|985.8|985.7|986.7|986.1|986.7|986.1|985.8|985.7|5736
1626175680000|2021-07-13 11:28:00|986.1|985.9|986.5|985.8|986.7|986.1|986.1|985.8|5000
1626175730000|2021-07-13 11:28:50|986.6|985.9|986.8|986.1|986.8|986.1|986.6|985.9|0
1626175740000|2021-07-13 11:29:00|986.7|986.4|986.7|986.1|986.8|986.4|986.7|986.1|2374
1626175750000|2021-07-13 11:29:10|986.6|985.9|986.4|985.8|986.6|986.1|986.2|985.7|168
1626175780000|2021-07-13 11:29:40|986.3|985.7|986.3|985.7|986.3|985.7|986.3|985.7|0
1626175790000|2021-07-13 11:29:50||985.6||985.6||985.6||985.6|0
1626175800000|2021-07-13 11:30:00|986.4|985.7|986.5|985.8|986.5|985.8|986.4|985.7|0
1626175810000|2021-07-13 11:30:10|986.6|985.9|987.2|986.6|987.2|986.6|986.6|985.9|799
1626175820000|2021-07-13 11:30:20|987.3|986.8|987.6|986.9|987.6|986.9|987.3|986.8|0
1626175840000|2021-07-13 11:30:40|986.9|986.8|987.5|986.9|987.6|986.9|986.9|986.8|10000
1626175870000|2021-07-13 11:31:10|987.4|986.8|987.8|987.1|987.9|987.1|987.2|986.8|579
1626175890000|2021-07-13 11:31:30|987.7||987.7||987.7||987.6||0
1626175900000|2021-07-13 11:31:40|987.8|987|987.6|987|987.8|987.1|987.6|987|0
1626175910000|2021-07-13 11:31:50|987.5|986.9|987.5|986.8|987.5|986.9|987.5|986.8|0
1626175920000|2021-07-13 11:32:00|987.4|986.6|987.1|986.4|987.4|986.6|987.1|986.4|252
1626175950000|2021-07-13 11:32:30|987.2|986.7|987.4|986.7|987.4|986.7|987.2|986.7|0
1626175960000|2021-07-13 11:32:40|987.5|986.6|987.5|986.9|987.7|986.9|987.3|986.6|0
1626175970000|2021-07-13 11:32:50|987.6|987|987.9|987.2|988|987.2|987.6|987|0
1626175980000|2021-07-13 11:33:00|987.2|987.1|988.6|988|989|988.1|987.2|987|18566
1626175990000|2021-07-13 11:33:10|988.5|987.9|988.1|987.4|988.5|987.9|988|987.4|5476
1626176020000|2021-07-13 11:33:40|988|987.3|987.4|986.9|988|987.3|987.4|986.9|1414
1626176030000|2021-07-13 11:33:50|987.3|986.8|986.4|985.8|987.3|986.8|986.4|985.8|5848
1626176050000|2021-07-13 11:34:10||985.9||985.9||985.9||985.9|0
1626176070000|2021-07-13 11:34:30|986.6||986.6||986.6||986.6||0
1626176080000|2021-07-13 11:34:40|986.7|986|985.9|985|986.7|986|985.3|985|15001
1626176090000|2021-07-13 11:34:50|985|985.5|985.2|984.7|985.9|985.5|984.3|984.2|15997
1626176100000|2021-07-13 11:35:00|985.3|984.6|985.7|985.2|985.7|985.2|985.3|984.6|5698
1626176120000|2021-07-13 11:35:20|985.8||985.8||985.8||985.8||0
1626176130000|2021-07-13 11:35:30|985.7|985.1|985.7|985.1|985.7|985.1|985.7|985.1|0
1626176160000|2021-07-13 11:36:00|985.6|985.4|986.2|985.6|986.3|985.6|985.5|984.8|8370
1626176170000|2021-07-13 11:36:10|986.3||986.3||986.3||986.3||0
1626176180000|2021-07-13 11:36:20|986.4|985.7|986.5|985.7|986.5|985.7|986.4|985.7|0
1626176190000|2021-07-13 11:36:30|986.6||986.6||986.7||986.6||0
1626176200000|2021-07-13 11:36:40|985.7|985.6|986.3|985.5|986.6|985.8|985.7|985.3|15426
1626176210000|2021-07-13 11:36:50|986.4|985.6|986.4|985.6|986.4|985.6|986.4|985.6|0
1626176220000|2021-07-13 11:37:00|986.5|985.8|986.5|985.8|986.6|985.8|986.5|985.8|0
1626176240000|2021-07-13 11:37:20|986.6||986.6||986.6||986.6||0
1626176250000|2021-07-13 11:37:30|986.7|985.9|986.8|986.2|986.8|986.2|986.7|985.9|0
1626176260000|2021-07-13 11:37:40|986.7|986|986|985.3|986.7|986|985.8|985.1|2012
1626176280000|2021-07-13 11:38:00|985.9|985.2|985.9|985|985.9|985.2|985.9|985|0
1626176290000|2021-07-13 11:38:10|985.8||985.7||985.8||985.6||0
1626176320000|2021-07-13 11:38:40|985.8|985.1|985.8|985.2|985.9|985.2|985.8|985.1|907
1626176340000|2021-07-13 11:39:00|985.6|985|985.9|985.1|985.9|985.1|985.5|984.8|318
1626176360000|2021-07-13 11:39:20|985.8||985.8||985.8||985.8||0
1626176400000|2021-07-13 11:40:00|985.9||985.9||985.9||985.9||0
1626176410000|2021-07-13 11:40:10|986|985.2|986|985.3|986|985.5|986|985.2|792
1626176420000|2021-07-13 11:40:20|986.2|985.4|986.8|985.9|986.8|985.9|986.2|985.4|86
1626176450000|2021-07-13 11:40:50|986.7|986|986.7|986.1|986.7|986.1|986.6|986|391
1626176470000|2021-07-13 11:41:10|||||||||15
1626176480000|2021-07-13 11:41:20|986.8|986.2|987.3|986.7|987.6|986.7|986.8|986.2|1141
1626176490000|2021-07-13 11:41:30|987.2|986.5|986.8|986|987.2|986.5|986.5|985.8|1769
1626176510000|2021-07-13 11:41:50|986.7|986.2|986.4|985.7|986.7|986.2|986.3|985.7|144
1626176520000|2021-07-13 11:42:00|986.3|985.6|986.2|985.5|986.3|985.6|986.2|985.5|0
1626176530000|2021-07-13 11:42:10|986.3|985.6|986.3|985.6|986.3|985.6|986.3|985.6|0
1626176540000|2021-07-13 11:42:20|986.4|985.7|986.6|985.8|986.6|985.8|986.4|985.7|500
1626176550000|2021-07-13 11:42:30|986.3|985.9|986.3|985.6|986.3|986|986.2|985.6|4
1626176560000|2021-07-13 11:42:40||985.7||985.7||985.7||985.7|0
1626176580000|2021-07-13 11:43:00||985.8||985.8||985.8||985.8|0
1626176620000|2021-07-13 11:43:40|986.2|985.7|986.2|985.7|986.2|985.7|986.2|985.7|0
1626176630000|2021-07-13 11:43:50|986.1|985.6|985.6|985.1|986.1|985.7|985.6|985|933
1626176640000|2021-07-13 11:44:00|985.8|985.2|986.1|985.6|986.2|985.6|985.8|985.2|975
1626176650000|2021-07-13 11:44:10|986.2|985.7|986.2|985.7|986.2|985.7|986.2|985.7|636
1626176660000|2021-07-13 11:44:20|986.1|985.6|986.1|985.7|986.1|985.7|986.1|985.6|0
1626176680000|2021-07-13 11:44:40|986|985.6|985.6|984.9|986|985.6|985.6|984.8|662
1626176700000|2021-07-13 11:45:00|985.7|985|985.8|985.1|985.8|985.1|985.7|985|0
1626176710000|2021-07-13 11:45:10||985.2||985.2||985.2||985.2|0
1626176720000|2021-07-13 11:45:20|985.9|985.3|986.2|985.7|986.2|985.7|985.9|985.3|0
1626176740000|2021-07-13 11:45:40|986.4|985.8|986.4|985.9|986.6|985.9|986.4|985.8|0
1626176750000|2021-07-13 11:45:50|986.3|986|986.4|986.1|986.4|986.2|986.3|986|2508
1626176760000|2021-07-13 11:46:00|986.3|986|986.3|985.9|986.3|986|986.3|985.9|0
1626176790000|2021-07-13 11:46:30||986||986||986||986|0
1626176800000|2021-07-13 11:46:40|986.4|986.3|986.4|986.3|986.4|986.3|986.4|986.3|4339
1626176810000|2021-07-13 11:46:50|986.3|986|986.3|986|986.3|986|986.3|986|610
1626176820000|2021-07-13 11:47:00|986.4||986.4||986.4||986.4||0
1626176840000|2021-07-13 11:47:20|986.3|985.8|985.9|985.4|986.3|985.8|985.9|985.3|719
1626176850000|2021-07-13 11:47:30||985.5||985.6||985.6||985.5|0
1626176870000|2021-07-13 11:47:50|986.1|985.7|986.3|985.8|986.4|985.8|986.1|985.7|571
1626176880000|2021-07-13 11:48:00|986.2|985.9|986.4|986.1|986.4|986.1|986.2|985.8|216
1626176890000|2021-07-13 11:48:10|986.3|986|986.1|985.5|986.4|986.3|986.1|985.4|1980
1626176920000|2021-07-13 11:48:40|986|985.6|986.1|985.6|986.1|985.6|986|985.6|1176
1626176930000|2021-07-13 11:48:50|986.2|985.7|986.4|985.8|986.4|985.8|986.2|985.7|291
1626176970000|2021-07-13 11:49:30|986.3||986.3||986.3||986.3||820
1626177000000|2021-07-13 11:50:00|986.2|985.7|985.8|985.2|986.2|985.7|985.8|985.2|969
1626177060000|2021-07-13 11:51:00|985.7|985|985.4|984.7|985.7|985|985.4|984.6|508
1626177130000|2021-07-13 11:52:10|985.5|984.8|984.9|984.4|985.5|984.8|984.7|984.4|1360
1626177140000|2021-07-13 11:52:20||984.2||984.3||984.3||984.2|0
1626177150000|2021-07-13 11:52:30||984.4||984.4||984.4||984.4|0
1626177160000|2021-07-13 11:52:40|985|984.6|985.1|984.6|985.1|984.6|985|984.6|0
1626177190000|2021-07-13 11:53:10|985.2|984.7|985.4|985|985.4|985|985.2|984.7|2000
1626177200000|2021-07-13 11:53:20|985.3|984.8|985.1|984.6|985.3|984.8|985.1|984.6|156
1626177210000|2021-07-13 11:53:30|985|984.4|984.7|984.1|985|984.4|984.7|984|2212
1626177230000|2021-07-13 11:53:50|984.8|984.3|985|984.5|985|984.5|984.8|984.3|1000
1626177240000|2021-07-13 11:54:00|985.1||985.1||985.1||985.1||0
1626177250000|2021-07-13 11:54:10|985.2|984.6|985.2|984.6|985.2|984.6|985.2|984.5|0
1626177290000|2021-07-13 11:54:50||984.5||984.5||984.5||984.5|0
1626177300000|2021-07-13 11:55:00|985.3|984.6|985.3|984.6|985.3|984.6|985.3|984.6|0
1626177330000|2021-07-13 11:55:30|985.2|984.5|985.2|984.5|985.2|984.5|985.2|984.5|0
1626177340000|2021-07-13 11:55:40|985.1|984.3|984.6|984.3|985.1|984.3|984.6|984.3|992
1626177350000|2021-07-13 11:55:50|984.7|984.4|985.5|984.9|985.5|985.1|984.7|984.3|2087
1626177360000|2021-07-13 11:56:00|985.4|984.8|985.3|984.9|985.4|984.9|985.3|984.8|0
1626177370000|2021-07-13 11:56:10|985.2|984.8|985.1|984.4|985.2|984.8|985.1|984.4|50
1626177400000|2021-07-13 11:56:40|985|984.3|985|984.4|985|984.4|985|984.3|0
1626177410000|2021-07-13 11:56:50|984.9|984.3|984.7|984.3|984.9|984.3|984.7|984.3|2
1626177420000|2021-07-13 11:57:00|984.8||984.8||984.8||984.8||0
1626177440000|2021-07-13 11:57:20|984.7||984.7||984.7||984.7||0
1626177460000|2021-07-13 11:57:40|984.6||984.8||984.8||984.6||414
1626177470000|2021-07-13 11:57:50|984.7||984.7||984.7||984.7||0
1626177480000|2021-07-13 11:58:00|984.6|984.8|984.9|984.4|985|984.8|984.6|984.4|3361
1626177490000|2021-07-13 11:58:10|985||985||985||985||0
1626177500000|2021-07-13 11:58:20|984.9|984.3|984.9|984.3|984.9|984.3|984.9|984.3|0
1626177600000|2021-07-13 12:00:00|984.8|983.8|984.3|983.6|984.8|984|984.3|983.6|5401
1626177710000|2021-07-13 12:01:50|984.4|983.7|984.3|983.6|984.4|983.7|984.3|983.6|0
1626177730000|2021-07-13 12:02:10|984.4|984|984.5|984|984.5|984|984.4|984|0
1626177740000|2021-07-13 12:02:20|||||||||99
1626177750000|2021-07-13 12:02:30|984.6||984.5||984.6||984.5||0
1626177760000|2021-07-13 12:02:40|||||||||50
1626177810000|2021-07-13 12:03:30|984.4|983.8|983.7|983|984.4|983.8|983.7|983|1223
1626177820000|2021-07-13 12:03:40|983.8|983.3|983.8|983.3|983.8|983.3|983.8|983.3|0
1626177850000|2021-07-13 12:04:10|983.7|983|983.4|982.7|983.7|983|983.4|982.6|2366
1626177860000|2021-07-13 12:04:20|983.5|982.8|983.8|983.3|983.8|983.3|983.5|982.8|1465
1626177870000|2021-07-13 12:04:30||983.2||983.2||983.2||983.2|50
1626177880000|2021-07-13 12:04:40|983.9|983.3|983.9|983.3|983.9|983.3|983.9|983.3|0
1626177890000|2021-07-13 12:04:50|984|984.1|984.7|984.1|984.8|984.1|984|984.1|9267
1626177910000|2021-07-13 12:05:10|984.8|984.2|985.1|984.2|985.2|984.2|984.8|984.2|100
1626177930000|2021-07-13 12:05:30|985||985||985||985||0
1626178010000|2021-07-13 12:06:50|985.2|984.3|985.5|985|985.5|985|985.2|984.3|300
1626178040000|2021-07-13 12:07:20||984.9||985||985||984.9|0
1626178090000|2021-07-13 12:08:10||984.9||984.9||984.9||984.9|0
1626178120000|2021-07-13 12:08:40|985.7|985|986.2|985.3|986.2|985.3|985.7|985|699
1626178130000|2021-07-13 12:08:50||985.4||985.4||985.4||985.4|0
1626178140000|2021-07-13 12:09:00|986.3|985.5|986.4|985.7|986.4|985.7|986.3|985.5|0
1626178150000|2021-07-13 12:09:10||985.8||985.9||986||985.8|12
1626178170000|2021-07-13 12:09:30|986.3|985.7|986|985.2|986.4|986.1|986|985.2|4025
1626178180000|2021-07-13 12:09:40|985.9|985.3|986|985.5|986|985.5|985.9|985.3|0
1626178200000|2021-07-13 12:10:00|985.9|985.6|985.8|985|985.9|985.6|985.8|985|6
1626178210000|2021-07-13 12:10:10||985.1||985.1||985.1||985.1|0
1626178230000|2021-07-13 12:10:30||985.2||985.2||985.2||985.2|0
1626178240000|2021-07-13 12:10:40||985.4||985.4||985.4||985.4|0
1626178260000|2021-07-13 12:11:00|985.7|985.2|985.6|985.3|985.7|985.3|985.6|984.9|11
1626178270000|2021-07-13 12:11:10||985||985||985||985|3
1626178280000|2021-07-13 12:11:20|985.5|984.9|985.5|984.8|985.5|984.9|985.5|984.8|0
1626178330000|2021-07-13 12:12:10|986.3|985|986.2|985.4|986.3|986.2|986.2|985|7688
1626178340000|2021-07-13 12:12:20||985.8||985.8||985.8||985.8|0
1626178350000|2021-07-13 12:12:30|986.1|985.6|986.1|985.4|986.1|985.6|986.1|985.4|1140
1626178420000|2021-07-13 12:13:40|986.2|985.5|986.4|985.8|986.4|985.8|986.2|985.5|585
1626178430000|2021-07-13 12:13:50||985.9||985.9||985.9||985.9|0
1626178440000|2021-07-13 12:14:00|986.3|986|986|985.2|986.3|986.1|986|985.2|4177
1626178470000|2021-07-13 12:14:30|985.9|985.1|985.6|985.1|985.9|985.5|985.6|985|2
1626178480000|2021-07-13 12:14:40|985.5|984.9|985.5|984.9|985.5|984.9|985.5|984.8|0
1626178510000|2021-07-13 12:15:10||984.8||984.9||984.9||984.8|0
1626178530000|2021-07-13 12:15:30|985.6||985.7||985.7||985.6||1000
1626178540000|2021-07-13 12:15:40||985||985||985||985|0
1626178600000|2021-07-13 12:16:40|985.8|985.1|986.2|985.6|986.2|985.6|985.8|985.1|1517
1626178710000|2021-07-13 12:18:30|986.1||986.2||986.2||986.1||0
1626178740000|2021-07-13 12:19:00|986.1||986.1||986.1||986.1||0
1626178770000|2021-07-13 12:19:30|986.2|985.7|986.3|985.7|986.4|986.2|986.2|985.7|1633
1626178790000|2021-07-13 12:19:50|986.4|985.8|987|986.5|987.3|986.6|986.4|985.8|5990
1626178800000|2021-07-13 12:20:00||986.4||986.4||986.4||986.4|10
1626178810000|2021-07-13 12:20:10|||||||||100
1626178820000|2021-07-13 12:20:20|986.9|986.3|986.5|985.9|986.9|986.4|986.4|985.9|1398
1626178830000|2021-07-13 12:20:30|986.4|985.8|986.3|985.6|986.4|985.8|986.3|985.6|0
1626178840000|2021-07-13 12:20:40|986.2|985.5|986|985.4|986.2|985.5|986|985.4|0
1626178850000|2021-07-13 12:20:50|||||||||25
1626178860000|2021-07-13 12:21:00||985.3||985.3||985.3||985.3|0
1626178870000|2021-07-13 12:21:10|985.9|985.2|985.9|985.2|985.9|985.2|985.9|985.2|0
1626178880000|2021-07-13 12:21:20|986|985.3|986|985.3|986|985.3|986|985.3|0
1626178890000|2021-07-13 12:21:30|985.9|985.4|986|985.4|986|985.4|985.9|985.4|125
1626178900000|2021-07-13 12:21:40||985.5||985.5||985.5||985.5|0
1626178910000|2021-07-13 12:21:50||985.6||985.6||985.6||985.6|0
1626178920000|2021-07-13 12:22:00|986.2|985.7|986.8|986.1|986.8|986.1|986.2|985.7|291
1626178940000|2021-07-13 12:22:20|986.7|986.2|986.5|986.2|986.7|986.2|986.3|985.6|12
1626178960000|2021-07-13 12:22:40|986.6||986.6||986.7||986.6||0
1626179060000|2021-07-13 12:24:20||986||986||986||985.8|418
1626179120000|2021-07-13 12:25:20|986.8|986.1|986.8|986.3|987|986.3|986.6|986.1|0
1626179140000|2021-07-13 12:25:40|987|986.4|987.7|987|987.8|987|987|986.4|290
1626179150000|2021-07-13 12:25:50|987.8|987.1|988.1|987.3|988.2|987.3|987.8|987.1|0
1626179180000|2021-07-13 12:26:20||987.4||987.4||987.4||987.4|0
1626179190000|2021-07-13 12:26:30|988|987.3|987|986.5|988|987.3|987|986.5|2980
1626179200000|2021-07-13 12:26:40|986.9|986.4|987|986.4|987|986.4|986.9|986.4|0
1626179220000|2021-07-13 12:27:00|987.9|986.5|987.6|987|987.9|987|987|986.5|9815
1626179230000|2021-07-13 12:27:10|987.5|986.9|987.2|986.6|987.5|986.9|987.2|986.5|974
1626179240000|2021-07-13 12:27:20||986.5||986.5||986.5||986.5|0
1626179290000|2021-07-13 12:28:10|987.4|986.6|987.5|986.6|987.6|986.6|987.4|986.6|0
1626179330000|2021-07-13 12:28:50|987.4|986.5|986.9|986|987.4|986.5|986.9|986|2078
1626179340000|2021-07-13 12:29:00|986.8||986.8||986.8||986.7||200
1626179350000|2021-07-13 12:29:10||986.4||986.4||986.4||986.4|0
1626179400000|2021-07-13 12:30:00|986.7|986|986.9|985.8|987.1|986|984.8|983.5|9120
1626179410000|2021-07-13 12:30:10|987|985.9|987|986.1|987.1|986.1|987|985.9|0
1626179420000|2021-07-13 12:30:20|987.1|986.2|987.5|986.5|987.6|986.5|987.1|986.2|1063
1626179430000|2021-07-13 12:30:30||986.4||986.4||986.4||986.4|392
1626179440000|2021-07-13 12:30:40|987.6|986.5|988.4|987.5|988.6|987.6|987.6|986.5|2528
1626179450000|2021-07-13 12:30:50|988.3|987.4|987|986.6|988.6|987.5|987|986.5|2578
1626179460000|2021-07-13 12:31:00|987.6|986.7|989.7|988.5|990|989.5|987.6|986.7|6498
1626179470000|2021-07-13 12:31:10|989.8|988.6|989.9|988.8|990|988.8|989.8|988.6|0
1626179480000|2021-07-13 12:31:20|990|988.9|990.6|989.8|990.6|989.8|990|988.9|3335
1626179490000|2021-07-13 12:31:30|991|989.9|991.5|990.7|991.5|990.7|991|989.9|1435
1626179510000|2021-07-13 12:31:50|991.7|990.8|993|991.9|993|991.9|991.7|990.8|2715
1626179530000|2021-07-13 12:32:10|993.4|992|993|992|994.1|993|993|992|9904
1626179540000|2021-07-13 12:32:20|992.9|991.9|992.9|991.8|992.9|991.9|992.9|991.7|0
1626179550000|2021-07-13 12:32:30|992.7|991.7|992.6|991.4|992.7|991.7|992.6|991.3|0
1626179560000|2021-07-13 12:32:40|992.5|991.3|992.3|991.1|992.5|991.3|992.3|991.1|250
1626179580000|2021-07-13 12:33:00|992.2|991|990|988.9|992.2|991|990|988.8|6752
1626179600000|2021-07-13 12:33:20|989.9|988.7|988.6|987.5|989.9|988.7|988.6|987.4|403
1626179640000|2021-07-13 12:34:00|988.5|987.6|988.5|987.6|988.5|987.7|988.5|987.6|0
1626179650000|2021-07-13 12:34:10|988.4|987.4|988.3|987.2|988.4|987.4|988.3|987|1454
1626179670000|2021-07-13 12:34:30|988.2||988.2||988.2||988.2||0
1626179680000|2021-07-13 12:34:40|988.3|987.3|988.1|987|988.4|987.3|987.8|986.7|2935
1626179690000|2021-07-13 12:34:50|988.2|987.1|988.5|987.4|988.9|987.8|988.2|987.1|897
1626179700000|2021-07-13 12:35:00|988.4|987.2|988.4|987.3|988.4|987.3|988.2|986.9|0
1626179710000|2021-07-13 12:35:10|988.2|987.2|987.9|986.8|988.2|987.2|987.9|986.7|0
1626179720000|2021-07-13 12:35:20|987.8|986.7|987.9|986.8|988|986.8|987.8|986.7|0
1626179730000|2021-07-13 12:35:30|987.8|987.3|987.4|986.4|987.8|987.3|987.4|986.2|3
1626179740000|2021-07-13 12:35:40|987.3|986.3|987.1|986|987.3|986.3|987.1|986|0
1626179750000|2021-07-13 12:35:50||986.1||986.1||986.1||986|0
1626179760000|2021-07-13 12:36:00|987|985.8|986.5|985.4|987|985.8|986.5|985.2|235
1626179770000|2021-07-13 12:36:10|986.8|986.4|988.1|987.1|988.2|987.1|986.8|986.4|19156
1626179780000|2021-07-13 12:36:20|987.6|986.8|987.6|987|987.6|987|987.4|986.4|8
1626179800000|2021-07-13 12:36:40|987.5|986.7|987.2|986.1|987.5|987|987.2|986.1|2510
1626179810000|2021-07-13 12:36:50|987.1|986|987.5|986.3|987.6|987|987|985.8|17649
1626179890000|2021-07-13 12:38:10|987.4|986.1|987.2|986.2|987.4|986.2|987.2|986.1|0
1626179960000|2021-07-13 12:39:20||986.3||986.3||986.3||986.3|0
1626179970000|2021-07-13 12:39:30|987.1||987.1||987.1||987.1||0
1626179990000|2021-07-13 12:39:50|987|986.2|987|986.2|987|986.2|986.8|986.2|15
1626180000000|2021-07-13 12:40:00|986.9|985.9|986.6|985.5|986.9|985.9|986.6|985.5|729
1626180010000|2021-07-13 12:40:10|986.5|986.5|987.2|986.2|987.2|986.5|986.5|985.3|1523
1626180020000|2021-07-13 12:40:20|987.3|986.3|987.6|986.6|987.7|986.6|987.3|986.3|0
1626180030000|2021-07-13 12:40:30|987.8|986.7|987.8|986.8|987.9|986.8|987.8|986.7|0
1626180050000|2021-07-13 12:40:50|987.9|986.9|987.9|986.9|988.1|986.9|987.9|986.9|12
1626180060000|2021-07-13 12:41:00|987.8|986.8|987.5|986.8|987.8|987|987.5|986.8|30
1626180070000|2021-07-13 12:41:10|987.6||987.7||987.7||987.6||0
1626180100000|2021-07-13 12:41:40|987.6|986.6|987.1|986.2|987.6|986.6|987.1|986.1|542
1626180110000|2021-07-13 12:41:50|987|986.1|986.9|985.8|987|986.1|986.9|985.8|502
1626180150000|2021-07-13 12:42:30|987|986|987.2|986.2|987.2|986.2|987|986|1000
1626180160000|2021-07-13 12:42:40|987.1||987.1||987.1||987.1||0
1626180170000|2021-07-13 12:42:50|987.2||987.2||987.2||987.2||0
1626180180000|2021-07-13 12:43:00|||||||||400
1626180190000|2021-07-13 12:43:10|987.4|986.3|989|987.9|989.1|987.9|987.4|986.3|467
1626180250000|2021-07-13 12:44:10|988.5|987.8|988.5|987.8|988.5|987.8|988.5|987.7|0
1626180270000|2021-07-13 12:44:30||987.7||987.7||987.7||987.6|0
1626180290000|2021-07-13 12:44:50||987.6||987.7||987.7||987.6|0
1626180300000|2021-07-13 12:45:00|988.4|987.6|988.4|987.6|988.4|987.6|988.4|987.6|0
1626180380000|2021-07-13 12:46:20|988.5|987.7|989.3|988.2|989.4|988.2|988.5|987.7|1941
1626180390000|2021-07-13 12:46:30|989.4|988.4|989.6|988.7|989.9|988.7|989.4|988.4|68
1626180420000|2021-07-13 12:47:00||988.6||988.6||988.6||988.6|0
1626180430000|2021-07-13 12:47:10||988.7||988.7||988.7||988.7|0
1626180450000|2021-07-13 12:47:30|989.8|988.8|989.8|988.8|990|988.8|989.8|988.8|0
1626180470000|2021-07-13 12:47:50|990|988.9|990|989.2|990|989.2|990|988.9|0
1626180480000|2021-07-13 12:48:00|990.4|989.3|990.2|989.4|990.4|989.4|990.1|989.3|0
1626180490000|2021-07-13 12:48:10|990.1|989.2|990|989.4|990.1|989.4|989.8|989|2164
1626180500000|2021-07-13 12:48:20|990.1||990.1||990.1||990.1||0
1626180510000|2021-07-13 12:48:30|990.2|989.5|990.3|989.4|990.4|989.6|990.2|989.4|3497
1626180520000|2021-07-13 12:48:40|990.4|989.5|990.4|989.5|990.4|989.5|990.4|989.5|0
1626180530000|2021-07-13 12:48:50|990.3|989.4|990.3|989.4|990.3|989.4|990.3|989.4|0
1626180570000|2021-07-13 12:49:30|990.2|989.2|989.7|988.9|990.2|989.2|989.7|988.8|1546
1626180580000|2021-07-13 12:49:40||988.8||988.8||988.8||988.8|0
1626180610000|2021-07-13 12:50:10|989.8|988.9|989.9|989|989.9|989|989.8|988.9|0
1626180630000|2021-07-13 12:50:30|989.8|988.9|989.2|988.2|989.8|988.9|989.2|988.2|73
1626180650000|2021-07-13 12:50:50|989.1|988.1|989|988|989.1|988.1|989|988|0
1626180680000|2021-07-13 12:51:20|988.9|988.1|988.9|988.1|989|988.1|988.8|988.1|50
1626180690000|2021-07-13 12:51:30|989|988.2|990|989.2|990.1|989.2|989|988.2|0
1626180700000|2021-07-13 12:51:40|990.1|989.3|990.3|989.4|990.3|989.4|990.1|989.3|0
1626180710000|2021-07-13 12:51:50|990.4|989.5|990.4|989.6|990.4|989.6|990.4|989.5|0
1626180740000|2021-07-13 12:52:20|990.3|989.5|989.5|988.6|990.3|989.5|989.5|988.6|984
1626180750000|2021-07-13 12:52:30|989.6|988.7|989.6|988.7|989.6|988.7|989.6|988.7|0
1626180760000|2021-07-13 12:52:40|989.7|988.8|989.9|989|990|989.1|989.7|988.8|0
1626180770000|2021-07-13 12:52:50|990||989.9||990||989.9||0
1626180780000|2021-07-13 12:53:00|989.8|988.9|990.1|989.1|990.1|989.1|989.7|988.8|0
1626180790000|2021-07-13 12:53:10|990||990||990||989.9||0
1626180810000|2021-07-13 12:53:30|989.9||989.7||989.9||989.7||0
1626180820000|2021-07-13 12:53:40|989.6|989|989.3|988.4|989.6|989|989.3|988.4|712
1626180890000|2021-07-13 12:54:50|989.4|988.5|989.4|988.5|989.4|988.5|989.4|988.5|0
1626180900000|2021-07-13 12:55:00|989.5|988.6|989.6|989.1|989.6|989.1|989.5|988.6|2667
1626180940000|2021-07-13 12:55:40||989.2||989.1||989.2||989.1|2
1626181000000|2021-07-13 12:56:40||989.2||989.3||989.3||989.2|250
1626181010000|2021-07-13 12:56:50||989.2||989.1||989.2||989.1|0
1626181020000|2021-07-13 12:57:00|989.9|989.2|990|989.4|990|989.4|989.9|989.2|250
1626181030000|2021-07-13 12:57:10|989.9|989.2|989.8|989|989.9|989.2|989.8|989|0
1626181040000|2021-07-13 12:57:20|989.7|988.9|989.5|988.6|989.7|988.9|989.5|988.6|0
1626181080000|2021-07-13 12:58:00|989.4|988.5|989.2|988.6|989.4|988.6|989.2|988.4|250
1626181090000|2021-07-13 12:58:10|989.4|988.7|989.2|988.6|989.5|988.7|989.2|988.6|750
1626181130000|2021-07-13 12:58:50|989.1||989.1||989.1||989.1||0
1626181140000|2021-07-13 12:59:00|989|988.3|988.9|988|989|988.3|988.9|988|3
1626181150000|2021-07-13 12:59:10|988.8|987.7|988|987|988.8|987.8|988|987|1417
1626181180000|2021-07-13 12:59:40|988.2|987.1|988.4|987.3|988.4|987.3|988.2|987.1|0
1626181190000|2021-07-13 12:59:50|988|987.4|988.3|987.6|988.6|987.8|988|987.4|2152
1626181200000|2021-07-13 13:00:00|988|987.5|988|987.2|988|987.5|988|987.2|0
1626181210000|2021-07-13 13:00:10||987.4||987.4||987.4||987.4|0
1626181240000|2021-07-13 13:00:40||987.5||987.8||987.9||987.5|2040
1626181250000|2021-07-13 13:00:50||987.7||987.4||987.9||987.4|340
1626181300000|2021-07-13 13:01:40|987.9|987.2|987.4|986.8|987.9|987.2|987.4|986.8|2028
1626181310000|2021-07-13 13:01:50||986.6||986.6||986.6||986.6|0
1626181320000|2021-07-13 13:02:00||986.5||986.4||986.5||986.4|0
1626181340000|2021-07-13 13:02:20||986.5||986.5||986.5||986.5|0
1626181350000|2021-07-13 13:02:30|987.5|986.6|987.6|986.7|987.6|986.7|987.5|986.6|0
1626181360000|2021-07-13 13:02:40|987.7|986.8|987.7|987|987.7|987|987.7|986.8|0
1626181380000|2021-07-13 13:03:00|987.8||987.8||987.8||987.8||0
1626181390000|2021-07-13 13:03:10||987.1||987.1||987.1||987.1|0
1626181400000|2021-07-13 13:03:20|||||||||30
1626181410000|2021-07-13 13:03:30|987.9|987.2|988|987.3|988.2|987.3|987.9|987.2|0
1626181430000|2021-07-13 13:03:50|987.8|987.2|987.4|986.6|987.8|987.2|987.4|986.6|1165
1626181460000|2021-07-13 13:04:20|987.5|986.7|987.6|986.7|987.6|986.7|987.5|986.7|0
1626181470000|2021-07-13 13:04:30|987.8|986.8|988|987|988|987|987.8|986.8|0
1626181480000|2021-07-13 13:04:40|987.9||987.9||987.9||987.9||0
1626181490000|2021-07-13 13:04:50|988||988||988||988||0
1626181500000|2021-07-13 13:05:00|987.9||987.9||987.9||987.9||0
1626181540000|2021-07-13 13:05:40||987.1||987.1||987.1||987.1|0
1626181550000|2021-07-13 13:05:50||987||987||987||987|0
1626181610000|2021-07-13 13:06:50|988|987.1|988|987.1|988.2|987.1|987.9|987.1|0
1626181630000|2021-07-13 13:07:10|987.9|987|987.9|987|987.9|987|987.9|987|0
1626181650000|2021-07-13 13:07:30|988|987.1|988|987.1|988|987.1|988|987.1|0
1626181680000|2021-07-13 13:08:00||987.2||987.2||987.2||987.2|0
1626181690000|2021-07-13 13:08:10|987.9||987.9||987.9||987.9||0
1626181700000|2021-07-13 13:08:20|987.8|987|987.6|986.9|987.8|987|987.6|986.9|1199
1626181720000|2021-07-13 13:08:40|987.5|986.8|987.3|986.6|987.5|986.8|987.3|986.6|79
1626181740000|2021-07-13 13:09:00|987.5|986.7|987.6|986.8|987.8|986.8|987.4|986.7|0
1626181760000|2021-07-13 13:09:20|987.5|986.7|987.5|986.6|987.5|986.7|987.5|986.6|0
1626181880000|2021-07-13 13:11:20|987.4|986.8|987.2|986.6|987.4|986.8|987.2|986.6|729
1626181890000|2021-07-13 13:11:30|987.4|986.7|987.6|986.7|987.6|986.7|987.4|986.7|0
1626181910000|2021-07-13 13:11:50||986.8||986.8||986.8||986.8|0
1626181930000|2021-07-13 13:12:10||986.9||986.9||986.9||986.9|0
1626181940000|2021-07-13 13:12:20|987.8|987|987.8|987.4|988.6|987.4|987.8|987|284
1626182000000|2021-07-13 13:13:20||987.2||987.2||987.2||987.2|0
1626182030000|2021-07-13 13:13:50|988|987|987.4|986.6|988.2|987.2|987.4|986.6|1475
1626182080000|2021-07-13 13:14:40|987.6|986.7|987.6|986.7|987.6|986.7|987.6|986.7|0
1626182240000|2021-07-13 13:17:20|987.5||987.5||987.5||987.5||0
1626182250000|2021-07-13 13:17:30|987.4|986.5|987.6|987|987.6|987|987.2|986.4|3780
1626182260000|2021-07-13 13:17:40|987.5|986.9|987.4|986.9|987.5|986.9|987.4|986.9|1234
1626182270000|2021-07-13 13:17:50|987.3|986.7|987.3|986.4|987.3|986.7|987.3|986.4|244
1626182280000|2021-07-13 13:18:00|987.2|986.2|987|986.2|987.2|986.2|987|986.2|328
1626182350000|2021-07-13 13:19:10|987.1|986.3|987.2|986.4|987.2|986.4|987.1|986.3|0
1626182450000|2021-07-13 13:20:50|987.1|986.3|987|986.3|987.1|986.3|987|986.2|0
1626182480000|2021-07-13 13:21:20||986.4||986.4||986.4||986.4|0
1626182510000|2021-07-13 13:21:50|986.9|986.3|986|985.3|986.9|986.4|985.9|985|5930
1626182520000|2021-07-13 13:22:00|986.1|985.4|986.5|986|986.5|986|986.1|985.4|270
1626182540000|2021-07-13 13:22:20|986.7|986.1|986.8|986|987|986.2|986.5|986|631
1626182600000|2021-07-13 13:23:20|986.9|986.1|986.9|986.3|987.2|986.3|986.8|986.1|814
1626182610000|2021-07-13 13:23:30|986.8|986.2|986.8|986|986.8|986.2|986.8|986|0
1626182650000|2021-07-13 13:24:10|986.7|985.9|986.3|985.4|986.7|985.9|986.3|985.4|3918
1626182660000|2021-07-13 13:24:20|986.1||986.1||986.1||986.1||0
1626182740000|2021-07-13 13:25:40|986|985.2|986|985.2|986|985.2|986|985.1|0
1626182760000|2021-07-13 13:26:00|985.9||985.9||985.9||985.9||0
1626182770000|2021-07-13 13:26:10|985.8|985|985.8|985|985.8|985|985.8|985|0
1626182780000|2021-07-13 13:26:20|985.7||985.7||985.7||985.7||0
1626182820000|2021-07-13 13:27:00|985.6||985.5||985.6||985.5||0
1626182830000|2021-07-13 13:27:10|985.7|985.1|986|985.2|986|985.2|985.7|985.1|192
1626182840000|2021-07-13 13:27:20|985.8||986||986||985.8||474
1626182850000|2021-07-13 13:27:30|985.8|985.1|985.8|985.1|985.8|985.1|985.8|985.1|0
1626182870000|2021-07-13 13:27:50|986|985.2|986|985.2|986|985.2|986|985.2|10
1626182900000|2021-07-13 13:28:20|985.8|985|985.7|985|985.8|985|985.7|985|0
1626182910000|2021-07-13 13:28:30|985.6|984.8|985.4|984.6|985.6|984.8|985.4|984.5|21
1626182930000|2021-07-13 13:28:50|985.3|984.8|985.6|984.9|985.6|984.9|985.3|984.6|0
1626182960000|2021-07-13 13:29:20|985.4||985.4||985.4||985.4||0
1626182980000|2021-07-13 13:29:40|985.6||985.6||985.6||985.6||0
1626183000000|2021-07-13 13:30:00|985.4||985.4||985.6||985.4||0
1626183030000|2021-07-13 13:30:30|985.6|985|985.7|985|985.8|985.1|985.4|985|0
1626183050000|2021-07-13 13:30:50|985.6||985.7||985.7||985.6||0
1626183060000|2021-07-13 13:31:00|986|985.1|986|985.5|986.2|985.5|986|985.1|285
1626183070000|2021-07-13 13:31:10|986.2|985.6|987.1|986.5|987.2|986.5|986.2|985.6|5189
1626183080000|2021-07-13 13:31:20||986.4||986.4||986.4||986.4|0
1626183090000|2021-07-13 13:31:30|987|986.3|986.7|986.2|987|986.3|986.7|986.1|0
1626183100000|2021-07-13 13:31:40|986.8|986.6|987.2|986.7|987.2|986.7|986.8|986.6|4123
1626183120000|2021-07-13 13:32:00|987.1|986.4|986.7|985.8|987.1|986.4|986.7|985.8|28
1626183130000|2021-07-13 13:32:10|986.6|985.7|986.3|985.6|986.6|986.1|986.3|985.6|739
1626183140000|2021-07-13 13:32:20|986.4|985.7|986.3|985.6|986.4|985.7|986.3|985.6|0
1626183160000|2021-07-13 13:32:40||985.7||985.7||985.7||985.7|0
1626183180000|2021-07-13 13:33:00|986.2|985.5|986.1|985.4|986.2|985.5|986.1|985.4|394
1626183200000|2021-07-13 13:33:20||985.5||985.6||985.6||985.5|0
1626183210000|2021-07-13 13:33:30||985.5||985.4||985.6||985.4|0
1626183220000|2021-07-13 13:33:40|985.9|985.3|985.7|985|986.1|985.3|985.7|984.9|1731
1626183230000|2021-07-13 13:33:50|985.8||985.8||985.8||985.8||0
1626183240000|2021-07-13 13:34:00|985.7|984.9|985.5|984.9|985.7|985|985.5|984.9|0
1626183250000|2021-07-13 13:34:10|985.6|985|985.6|985|985.8|985|985.6|985|0
1626183260000|2021-07-13 13:34:20|985.5|984.9|984.9|984.2|985.5|984.9|984.9|984.2|3124
1626183270000|2021-07-13 13:34:30|984.8|984.1|985.5|984.7|985.5|984.7|984.8|984.1|193
1626183280000|2021-07-13 13:34:40|985.6||985.4||985.6||985.4||0
1626183290000|2021-07-13 13:34:50||984.9||985||985||984.9|0
1626183300000|2021-07-13 13:35:00|985.6|985.1|986.4|985.4|986.5|985.4|985.6|985.1|1
1626183310000|2021-07-13 13:35:10||985.7||985.7||985.7||985.7|0
1626183340000|2021-07-13 13:35:40||985.8||985.8||985.8||985.8|0
1626183350000|2021-07-13 13:35:50|986.5||986.5||986.5||986.5||0
1626183360000|2021-07-13 13:36:00|986.6||986.7||986.8||986.6||0
1626183370000|2021-07-13 13:36:10|986.8|986|987.2|986.4|987.2|986.4|986.8|986|253
1626183380000|2021-07-13 13:36:20|987.3||987.4||987.4||987.3||0
1626183420000|2021-07-13 13:37:00|987.5|986.7|987.6|987|987.6|987|987.5|986.7|376
1626183430000|2021-07-13 13:37:10|987.7|987.1|988|987.5|988|987.5|987.6|987.1|13238
1626183460000|2021-07-13 13:37:40|988.2|987.6|988.6|988.1|989.2|988.1|988|987.6|3735
1626183480000|2021-07-13 13:38:00|988.5|987.9|987.7|987.4|988.5|988|987.7|987.2|1657
1626183490000|2021-07-13 13:38:10||987.3||987.2||987.3||987.2|0
1626183500000|2021-07-13 13:38:20|987.6|987.1|987.3|986.6|987.6|987.1|987.3|986.6|0
1626183520000|2021-07-13 13:38:40||986.9||986.9||986.9||986.9|0
1626183530000|2021-07-13 13:38:50|987.5|987|988.1|987.4|988.2|987.4|987.5|987|715
1626183550000|2021-07-13 13:39:10|988.2|987.5|987.9|987.2|988.2|987.6|987.9|987.2|35
1626183560000|2021-07-13 13:39:20|988|987.3|988.2|987.5|988.2|987.5|988|987.3|0
1626183570000|2021-07-13 13:39:30|988.3|987.6|988.6|987.7|988.6|987.7|988.3|987.6|0
1626183580000|2021-07-13 13:39:40|988.8|987.8|988.8|988|988.8|988|988.8|987.8|0
1626183590000|2021-07-13 13:39:50||988.1||988.3||988.3||988.1|0
1626183600000|2021-07-13 13:40:00|989||989||989||989||0
1626183610000|2021-07-13 13:40:10|989.2||989.3||989.4||989.2||0
1626183630000|2021-07-13 13:40:30|989.2|988.4|989.2|988.5|989.2|988.5|989.2|988.4|500
1626183650000|2021-07-13 13:40:50|989.3|988.6|989.3|988.6|989.3|988.6|989.3|988.6|0
1626183670000|2021-07-13 13:41:10|989.2|988.5|988.8|988.1|989.2|988.5|988.8|988.1|308
1626183680000|2021-07-13 13:41:20|988.7||988.7||988.7||988.7||0
1626183690000|2021-07-13 13:41:30|988.6|987.9|988.5|987.8|988.6|987.9|988.5|987.7|92
1626183700000|2021-07-13 13:41:40|988.6||988.6||988.6||988.6||0
1626183710000|2021-07-13 13:41:50|988.7|987.9|988.8|987.9|988.8|987.9|988.7|987.9|0
1626183730000|2021-07-13 13:42:10|988.7|987.8|988.5|987.7|988.7|987.8|988.5|987.7|862
1626183740000|2021-07-13 13:42:20|988.4|987.6|987.6|987|988.4|987.6|987.6|987|535
1626183750000|2021-07-13 13:42:30|987.5|986.9|986.7|985.8|987.5|986.9|986.7|985.8|4990
1626183770000|2021-07-13 13:42:50|986.6|985.7|986.2|985.4|986.6|985.7|986.2|985.4|0
1626183780000|2021-07-13 13:43:00|986.1|985.3|986|985.2|986.3|985.6|986|985.2|4409
1626183790000|2021-07-13 13:43:10|985.9|985.1|985.7|985.1|985.9|985.1|985.7|985.1|0
1626183800000|2021-07-13 13:43:20|985.6|985|985.6|984.8|985.6|985|985.6|984.8|0
1626183810000|2021-07-13 13:43:30|985.5|984.7|985.3|984.6|985.5|984.7|985.3|984.6|1084
1626183820000|2021-07-13 13:43:40||984.5||984.6||984.6||984.5|0
1626183830000|2021-07-13 13:43:50|985.1|984.5|985.1|984.5|985.1|984.5|985.1|984.5|0
1626183840000|2021-07-13 13:44:00|985.3|984.6|985.1|984.6|985.4|984.6|985.1|984.6|1000
1626183850000|2021-07-13 13:44:10|985|984.7|985.6|984.8|985.6|984.8|985|984.7|582
1626183870000|2021-07-13 13:44:30||985||985||985||985|0
1626183880000|2021-07-13 13:44:40|985.7|985.2|985.7|985.2|985.8|985.2|985.7|985.2|0
1626183890000|2021-07-13 13:44:50|985.6|984.8|985.6|984.8|985.6|984.8|985.6|984.7|2500
1626183910000|2021-07-13 13:45:10|985.7|984.9|986|985.4|986|985.4|985.7|984.9|585
1626183920000|2021-07-13 13:45:20|986.1|985.5|986.1|985.7|987.3|986.1|986.1|985.5|11447
1626183930000|2021-07-13 13:45:30||985.5||985.5||985.5||985.5|0
1626183940000|2021-07-13 13:45:40|986|985.6|986.6|985.9|987|985.9|986|985.6|2710
1626183950000|2021-07-13 13:45:50|986.8|986|988.1|987.2|988.2|987.2|986.6|986|816
1626183960000|2021-07-13 13:46:00|988.2|987.3|988.8|988.3|989|988.3|988.2|987.3|1342
1626183970000|2021-07-13 13:46:10|988.7|988.2|988.7|988.1|988.7|988.2|988.7|988|1411
1626183980000|2021-07-13 13:46:20||988.2||988.3||988.3||988.2|0
1626183990000|2021-07-13 13:46:30|988.9|988.4|989.9|989.2|990|989.2|988.6|988.4|1085
1626184000000|2021-07-13 13:46:40|990|989.3|990|989.4|990|989.4|990|989.3|0
1626184010000|2021-07-13 13:46:50||989.5||989.5||989.5||989.5|0
1626184050000|2021-07-13 13:47:30|989.9|989.4|989.8|989.1|989.9|989.4|989.8|989|7711
1626184060000|2021-07-13 13:47:40|989.7||989.7||989.7||989.7||0
1626184070000|2021-07-13 13:47:50|989.6|988.9|989.2|988.6|989.6|988.9|989.2|988.6|1060
1626184080000|2021-07-13 13:48:00|989.1||989.1||989.1||989.1||0
1626184090000|2021-07-13 13:48:10|989.2|988.7|989.7|988.9|989.8|989.2|989.2|988.7|3014
1626184100000|2021-07-13 13:48:20|989.8||989.8||989.8||989.8||0
1626184140000|2021-07-13 13:49:00|990|989|990|989.2|990|989.2|990|989|54
1626184170000|2021-07-13 13:49:30|989.9||989.9||989.9||989.9||0
1626184200000|2021-07-13 13:50:00|990|989|989.2|988.6|990|989|989.2|988.4|1933
1626184210000|2021-07-13 13:50:10|989.1|988.4|988.5|988.1|989.1|988.4|988.5|987.8|1139
1626184220000|2021-07-13 13:50:20|988.4|987.9|987.7|986.9|988.4|987.9|987.7|986.9|2911
1626184230000|2021-07-13 13:50:30|987.6|986.8|986.6|985.8|987.6|986.8|986.6|985.8|1355
1626184240000|2021-07-13 13:50:40|986.5|985.7|986.4|985.7|986.5|985.7|986.4|985.6|0
1626184250000|2021-07-13 13:50:50|986.3|985.6|986.3|985.5|986.3|985.6|986.3|985.5|0
1626184260000|2021-07-13 13:51:00|986.1|985.4|986.1|985.2|986.2|985.6|986.1|985.2|2111
1626184270000|2021-07-13 13:51:10|986|985.3|986|985.3|986|985.3|986|985.3|0
1626184280000|2021-07-13 13:51:20|986.2|985.4|986.2|985.4|986.3|985.8|986.1|985.4|1916
1626184290000|2021-07-13 13:51:30|986.3|985.5|985.6|985|986.3|985.5|985.6|985|0
1626184300000|2021-07-13 13:51:40|985.5|984.8|984|983.3|985.5|984.8|984|983.2|46267
1626184310000|2021-07-13 13:51:50|983.9|983|982.1|981.2|983.9|983|982.1|981.2|20094
1626184320000|2021-07-13 13:52:00|982|980.9|982.9|982|983.1|982|981.8|980.4|6768
1626184330000|2021-07-13 13:52:10|983|982.1|983.2|982.2|983.2|982.2|983|982.1|0
1626184340000|2021-07-13 13:52:20|983.4|982.3|983.1|982|983.7|982.8|983.1|981.9|300
1626184350000|2021-07-13 13:52:30|983.2|982.2|983.1|982.2|983.5|982.3|983.1|982.2|364
1626184370000|2021-07-13 13:52:50|983.2|982.3|983.8|983.1|983.9|983.5|983.2|982.3|8997
1626184400000|2021-07-13 13:53:20|984|983.2|984.2|983.2|984.2|983.2|984|983.2|402
1626184420000|2021-07-13 13:53:40|984.3|983.3|984.4|983.9|984.8|983.9|984.3|983.3|1192
1626184430000|2021-07-13 13:53:50|984.3|983.5|983.9|982.8|984.3|983.7|983.9|982.8|3172
1626184440000|2021-07-13 13:54:00|983.8||983.8||983.8||983.8||0
1626184450000|2021-07-13 13:54:10|983.9|982.9|984.2|983.2|984.3|983.2|983.9|982.9|224
1626184470000|2021-07-13 13:54:30|984.3|983.3|984.8|983.7|985|983.7|984.3|983.3|0
1626184480000|2021-07-13 13:54:40|984.4|983.6|984.4|983.6|984.4|983.6|984.4|983.6|0
1626184490000|2021-07-13 13:54:50|984.3|983.5|984.3|983.4|984.3|983.5|984.3|983.4|0
1626184500000|2021-07-13 13:55:00|984|983.3|984|983.3|984|983.3|984|983.3|0
1626184530000|2021-07-13 13:55:30|983.9|983.1|983.6|983|983.9|983.1|983.6|982.8|0
1626184540000|2021-07-13 13:55:40|983.5|982.8|982.6|982|983.5|982.8|982.6|982|0
1626184560000|2021-07-13 13:56:00|||||||||61
1626184570000|2021-07-13 13:56:10|982.7|982.1|982.8|982|982.9|982.1|982.5|982|666
1626184580000|2021-07-13 13:56:20|982.9|982.4|983.1|982.4|983.1|982.4|982.9|982.4|0
1626184590000|2021-07-13 13:56:30|983.2|982.5|983.4|982.5|983.4|982.5|983.2|982.5|0
1626184640000|2021-07-13 13:57:20|983.6||983.5||983.6||983.5||0
1626184650000|2021-07-13 13:57:30|983.6|982.6|984.4|983.4|984.6|983.4|983.6|982.6|308
1626184660000|2021-07-13 13:57:40|984.3||984.3||984.3||984.3||0
1626184670000|2021-07-13 13:57:50|984.2||984.1||984.2||984.1||0
1626184680000|2021-07-13 13:58:00|984|983.2|983.6|983.1|984|983.4|983.5|983.1|798
1626184690000|2021-07-13 13:58:10|||||||||10
1626184710000|2021-07-13 13:58:30|983.8||983.8||983.8||983.8||324
1626184720000|2021-07-13 13:58:40|983.7||983.7||983.7||983.7||0
1626184730000|2021-07-13 13:58:50|983.8||983.7||983.8||983.7||0
1626184740000|2021-07-13 13:59:00|983.6||983.8||983.8||983.6||0
1626184750000|2021-07-13 13:59:10|983.7||983.7||983.7||983.7||0
1626184770000|2021-07-13 13:59:30|983.6||983.7||983.8||983.6||0
1626184790000|2021-07-13 13:59:50|983.8|983.4|983.9|983.4|984.4|983.4|983.8|983.4|0
1626184800000|2021-07-13 14:00:00|984|983.2|983.7|983.1|984.1|983.2|983.7|982.9|2706
1626184820000|2021-07-13 14:00:20|983.6|983|983|982.4|983.6|983|983|982.4|819
1626184830000|2021-07-13 14:00:30|982.9|982.2|982.6|982|982.9|982.2|982.6|982|1836
1626184850000|2021-07-13 14:00:50|982.7|982.1|983.4|982.7|983.4|982.7|982.7|982.1|668
1626184860000|2021-07-13 14:01:00||982.6||982.7||982.7||982.6|0
1626184870000|2021-07-13 14:01:10|983.6|982.8|984|983.2|984|983.2|983.6|982.8|727
1626184890000|2021-07-13 14:01:30|983.9||983.7||983.9||983.7||0
1626184900000|2021-07-13 14:01:40|983.6|983|983.1|982.4|983.6|983|983.1|982.4|96
1626184910000|2021-07-13 14:01:50|983|982.3|982.9|982.2|983|982.3|982.9|982.2|0
1626184920000|2021-07-13 14:02:00|983.1|983|983.8|982.8|983.8|983|983|982.4|10470
1626184940000|2021-07-13 14:02:20|983.7||983.7||983.7||983.7||0
1626184960000|2021-07-13 14:02:40||982.9||982.9||982.9||982.9|0
1626184970000|2021-07-13 14:02:50|983.6||983.5||983.6||983.5||0
1626185010000|2021-07-13 14:03:30|983.6|983.1|984.6|983.9|984.6|983.9|983.5|983.1|923
1626185020000|2021-07-13 14:03:40|984.8||984.8||984.8||984.7||100
1626185030000|2021-07-13 14:03:50|984.7||984.8||984.8||984.7||0
1626185040000|2021-07-13 14:04:00|984.7||984.7||984.7||984.7||0
1626185050000|2021-07-13 14:04:10|984.5||984.5||984.5||984.5||0
1626185060000|2021-07-13 14:04:20|984.4|983.8|983.9|983.2|984.4|983.8|983.9|983.2|1747
1626185070000|2021-07-13 14:04:30|||||||||500
1626185090000|2021-07-13 14:04:50|983.8|983.1|983.5|982.8|983.8|983.1|983.5|982.8|177
1626185100000|2021-07-13 14:05:00|983.4|982.6|983.2|982.6|983.6|982.8|983.2|982.6|250
1626185110000|2021-07-13 14:05:10|983.4|982.7|983.8|982.9|984|982.9|983.4|982.7|628
1626185120000|2021-07-13 14:05:20||983.2||983.2||983.2||983.2|0
1626185130000|2021-07-13 14:05:30|983.7||983.7||983.7||983.7||0
1626185140000|2021-07-13 14:05:40|983.6||983.7||983.8||983.5||336
1626185150000|2021-07-13 14:05:50|983.6|983|982.7|982.1|983.6|983|982.7|982|575
1626185160000|2021-07-13 14:06:00|982.8|982.2|983.4|982.8|983.5|982.8|982.8|982.2|407
1626185170000|2021-07-13 14:06:10|983.5|982.7|983.5|982.8|983.5|982.8|983.5|982.7|0
1626185200000|2021-07-13 14:06:40|983.6|982.9|983.8|983|983.8|983|983.6|982.9|431
1626185210000|2021-07-13 14:06:50|983.9||984||984||983.9||0
1626185220000|2021-07-13 14:07:00|983.9|982.9|983.8|983|983.9|983|983.3|982.7|950
1626185230000|2021-07-13 14:07:10|983.7|982.9|983.7|982.8|983.7|982.9|983.7|982.8|0
1626185240000|2021-07-13 14:07:20|983.6||983.5||983.6||983.5||0
1626185250000|2021-07-13 14:07:30|983.4|982.7|983.1|982.7|983.4|982.7|983.1|982.7|0
1626185260000|2021-07-13 14:07:40|983.2|982.4|983.3|982.5|983.4|982.5|983.2|982.4|693
1626185270000|2021-07-13 14:07:50|983.2|982.4|983|982.5|983.2|982.5|983|982.4|0
1626185280000|2021-07-13 14:08:00|983.1|983|982.8|982.4|983.2|983|982.8|982.4|2652
1626185290000|2021-07-13 14:08:10|982.7||982.6||982.7||982.6||0
1626185300000|2021-07-13 14:08:20|982.5|982.2|982.5|982|982.5|982.2|982.5|982|3
1626185310000|2021-07-13 14:08:30|982.6|982.1|983.1|982.3|983.2|982.3|982.6|982.1|525
1626185320000|2021-07-13 14:08:40|983.2||983.2||983.2||983.2||0
1626185330000|2021-07-13 14:08:50|983.1||983.1||983.2||983.1||0
1626185390000|2021-07-13 14:09:50|983.4|982.5|983.6|982.9|983.6|982.9|983.1|982.5|502
1626185400000|2021-07-13 14:10:00|983.5|982.8|983.8|983|983.8|983|983.5|982.8|0
1626185410000|2021-07-13 14:10:10|983.7|982.9|983.6|982.9|983.7|982.9|983.5|982.9|0
1626185420000|2021-07-13 14:10:20|983.5|983|983.7|983|983.8|983|983.5|983|0
1626185430000|2021-07-13 14:10:30|983.6|982.9|983.6|982.9|983.6|982.9|983.6|982.9|0
1626185440000|2021-07-13 14:10:40|983.5|982.8|983.5|982.8|983.6|982.8|983.3|982.7|255
1626185460000|2021-07-13 14:11:00|983.4|983|983.8|983.2|983.8|983.2|983.4|983|0
1626185470000|2021-07-13 14:11:10|983.9|983.3|984.2|983.3|984.2|983.3|983.9|983.3|0
1626185480000|2021-07-13 14:11:20|984.1||984||984.1||984||0
1626185490000|2021-07-13 14:11:30|983.9|983.2|983.9|983.2|983.9|983.2|983.9|983.2|0
1626185500000|2021-07-13 14:11:40|984|983.3|983.9|983.2|984|983.3|983.9|983.2|0
1626185520000|2021-07-13 14:12:00|983.8|983|983.5|983|983.8|983|983.5|983|258
1626185540000|2021-07-13 14:12:20|983.4|982.9|983.2|982.7|983.4|982.9|983.2|982.6|5152
1626185550000|2021-07-13 14:12:30|||||||||510
1626185610000|2021-07-13 14:13:30|983.1||983.1||983.1||983.1||0
1626185630000|2021-07-13 14:13:50|983.2|982.8|983.7|983|983.7|983|983.2|982.8|837
1626185640000|2021-07-13 14:14:00||983.1||983.1||983.1||983.1|0
1626185650000|2021-07-13 14:14:10|983.6|983|983.8|983.1|983.8|983.1|983.6|983|0
1626185660000|2021-07-13 14:14:20|983.7|983|982.8|982.2|983.7|983|982.8|982.2|2008
1626185690000|2021-07-13 14:14:50|982.9|982.3|983.3|982.3|983.3|982.3|982.9|982.3|0
1626185700000|2021-07-13 14:15:00|983.4|982.6|983.3|982.6|983.4|982.6|983.3|982.6|0
1626185710000|2021-07-13 14:15:10|983.4|982.7|983.4|982.7|983.4|982.7|983.4|982.7|0
1626185720000|2021-07-13 14:15:20|983.5||983.6||983.6||983.5||1000
1626185730000|2021-07-13 14:15:30|983.7|982.8|983.8|983|983.8|983|983.7|982.8|0
1626185740000|2021-07-13 14:15:40|983.7||983.7||983.7||983.7||0
1626185760000|2021-07-13 14:16:00|983.6|982.9|983.6|982.9|983.6|982.9|983.4|982.4|4957
1626185770000|2021-07-13 14:16:10|983.7||983.8||983.8||983.7||0
1626185850000|2021-07-13 14:17:30|983.7||983.6||983.7||983.6||0
1626185860000|2021-07-13 14:17:40|983.5|982.8|982.8|982.2|983.5|982.8|982.8|982.2|768
1626185880000|2021-07-13 14:18:00|982.9|982.3|983.1|982.5|983.2|982.6|982.8|982.3|604
1626185890000|2021-07-13 14:18:10|983|982.4|983|982.4|983|982.4|982.8|982.4|1400
1626185900000|2021-07-13 14:18:20|983.1|982.5|983.2|982.5|983.4|982.5|983.1|982.5|0
1626185910000|2021-07-13 14:18:30|983.3|982.6|983.6|982.8|983.6|982.8|983.3|982.6|616
1626185930000|2021-07-13 14:18:50|983.5|982.9|983.3|982.9|983.5|982.9|983.3|982.9|0
1626185940000|2021-07-13 14:19:00|983.4|982.8|983.3|982.6|983.4|982.8|983.3|982.6|3
1626185950000|2021-07-13 14:19:10|983.4|982.7|983.4|982.7|983.4|982.7|983.3|982.7|0
1626185960000|2021-07-13 14:19:20|983.5|982.8|983.4|982.9|983.6|982.9|983.4|982.8|403
1626186010000|2021-07-13 14:20:10|983.3|982.8|983.2|982.8|983.3|982.8|983.2|982.8|3
1626186020000|2021-07-13 14:20:20|983.1|982.6|982.7|982.3|983.1|982.6|982.5|982|833
1626186030000|2021-07-13 14:20:30|982.8||982.7||982.8||982.7||0
1626186040000|2021-07-13 14:20:40|982.8||982.7||982.9||982.7||0
1626186060000|2021-07-13 14:21:00|982.9|982.4|983.2|982.7|983.3|982.7|982.9|982.4|648
1626186070000|2021-07-13 14:21:10|983.1|982.6|983.1|982.5|983.2|982.6|983.1|982.5|255
1626186080000|2021-07-13 14:21:20|983.2|982.6|983.3|982.6|983.3|982.6|983.2|982.6|0
1626186090000|2021-07-13 14:21:30|983.4|982.9|983.4|982.9|983.4|982.9|983.4|982.9|0
1626186110000|2021-07-13 14:21:50|983.6|983|983.6|983|983.6|983|983.5|983|0
1626186120000|2021-07-13 14:22:00|983.5|982.9|983.5|982.9|983.5|982.9|983.5|982.9|0
1626186130000|2021-07-13 14:22:10|983.4|982.8|982.9|982.6|983.4|982.9|982.9|982.4|127
1626186140000|2021-07-13 14:22:20|983|982.7|983.5|983|983.5|983|983|982.7|0
1626186150000|2021-07-13 14:22:30|983.6||983.6||983.6||983.6||0
1626186160000|2021-07-13 14:22:40|983.7|983.1|983.8|983.1|983.8|983.1|983.7|983.1|0
1626186180000|2021-07-13 14:23:00|983.7|983|983.2|982.6|983.7|983|983.2|982.6|701
1626186200000|2021-07-13 14:23:20|983.1|982.4|983.1|982.5|983.1|982.5|983.1|982.4|0
1626186210000|2021-07-13 14:23:30|983.2|982.6|983.4|982.6|983.4|982.6|983.2|982.6|0
1626186230000|2021-07-13 14:23:50|983.3||983.2||983.3||983.1||0
1626186240000|2021-07-13 14:24:00|983.1|982.5|983.1|982.5|983.1|982.6|983.1|982.5|708
1626186250000|2021-07-13 14:24:10|983.2||983.2||983.2||983.2||0
1626186260000|2021-07-13 14:24:20|983.1||983||983.1||983||0
1626186270000|2021-07-13 14:24:30|982.9||982.9||982.9||982.9||11
1626186280000|2021-07-13 14:24:40|982.8|982.3|981.9|981.3|982.8|982.3|981.9|981.3|5067
1626186320000|2021-07-13 14:25:20|981.8|981.1|981.5|981|981.8|981.1|981.5|981|0
1626186340000|2021-07-13 14:25:40|981.4||981.4||981.4||981.4||0
1626186350000|2021-07-13 14:25:50|981.3|980.7|981|980.4|981.3|980.7|981|980.4|810
1626186370000|2021-07-13 14:26:10||980.5||980.4||980.5||980.4|0
1626186380000|2021-07-13 14:26:20||980.5||980.4||980.5||980.4|0
1626186390000|2021-07-13 14:26:30||980.5||980.5||980.5||980.5|0
1626186400000|2021-07-13 14:26:40|980.9|980.4|980.9|980.4|980.9|980.4|980.9|980.4|3
1626186430000|2021-07-13 14:27:10|981|980.5|981.8|981.1|981.8|981.1|981|980.5|895
1626186440000|2021-07-13 14:27:20|981.7||981.6||981.7||981.6||0
1626186450000|2021-07-13 14:27:30|982|981.2|982.3|981.6|982.4|981.6|981.6|981.2|8296
1626186480000|2021-07-13 14:28:00|982.2|981.4|981.7|981.2|982.2|981.4|981.7|981.2|1966
1626186500000|2021-07-13 14:28:20|981.6|981|981.3|980.6|981.6|981|981.3|980.6|749
1626186540000|2021-07-13 14:29:00|||||||||6
1626186580000|2021-07-13 14:29:40|981.4|980.7|981.5|980.7|981.6|980.7|981.4|980.7|0
1626186590000|2021-07-13 14:29:50|981.6|980.8|981.6|981.5|981.8|981.5|981.6|980.8|15
1626186600000|2021-07-13 14:30:00|981.9|981.6|982.3|981.6|982.4|981.6|981.9|981.6|53
1626186620000|2021-07-13 14:30:20|982.4|981.7|982.7|982|982.8|982|982.4|981.7|100
1626186630000|2021-07-13 14:30:30|982.8|982.1|983.1|982.4|983.2|982.4|982.8|982.1|950
1626186640000|2021-07-13 14:30:40|983.2|982.8|983.5|982.8|983.6|982.8|983.2|982.8|0
1626186650000|2021-07-13 14:30:50|983.6|982.9|983.7|982.9|983.8|982.9|983.6|982.9|0
1626186660000|2021-07-13 14:31:00|983.6|982.8|983.5|982.8|983.6|982.8|983.5|982.8|4
1626186670000|2021-07-13 14:31:10|983.6||983.5||983.6||983.4||0
1626186680000|2021-07-13 14:31:20|983.6||983.4||983.6||983.4||0
1626186690000|2021-07-13 14:31:30|983.6|982.9|984|983.4|984|983.4|983.6|982.9|274
1626186700000|2021-07-13 14:31:40|984.2|983.5|983.9|983.4|984.4|983.6|983.9|983.4|500
1626186710000|2021-07-13 14:31:50|984||984.1||984.2||984||0
1626186720000|2021-07-13 14:32:00|984.2||984.2||984.2||984.2||0
1626186750000|2021-07-13 14:32:30|984.6|983.5|983.9|983.2|985|984|983.6|983|7597
1626186760000|2021-07-13 14:32:40|984||984||984||984||0
1626186780000|2021-07-13 14:33:00|983.9|983.1|983.3|982.8|983.9|983.1|983.3|982.8|311
1626186790000|2021-07-13 14:33:10|||||||||255
1626186820000|2021-07-13 14:33:40|983.2|982.6|983.1|982.5|983.2|982.6|983.1|982.5|1252
1626186830000|2021-07-13 14:33:50|983||983||983||983||0
1626186860000|2021-07-13 14:34:20|||||||||259
1626186870000|2021-07-13 14:34:30|||||||||298
1626186890000|2021-07-13 14:34:50|982.9|982.3|982.6|982.1|982.9|982.3|982.6|981.8|1321
1626186900000|2021-07-13 14:35:00||982.2||982.1||982.2||982.1|0
1626186920000|2021-07-13 14:35:20||982.2||982.2||982.2||982.2|0
1626186930000|2021-07-13 14:35:30||982.1||982.2||982.2||982.1|0
1626186940000|2021-07-13 14:35:40|982.7|982.6|983.2|982.6|983.3|982.7|982.7|982.6|962
1626186950000|2021-07-13 14:35:50|983.3|982.7|983.4|982.7|983.4|982.7|983.3|982.7|0
1626186960000|2021-07-13 14:36:00|983.3|983.1|983.4|983.1|983.5|983.1|983.1|983.1|2077
1626186970000|2021-07-13 14:36:10|983.3|982.8|983.1|982.6|983.3|982.8|983.1|982.6|1329
1626186980000|2021-07-13 14:36:20|983|983.1|983|982.6|983.3|983.1|983|982.6|2000
1626187020000|2021-07-13 14:37:00|983.2|983|983.5|983|983.6|983|983.2|983|434
1626187030000|2021-07-13 14:37:10|983.4|983.1|983.5|983|983.7|983.4|983.4|983|2000
1626187040000|2021-07-13 14:37:20|983.6|983.1|983.9|983.1|984|983.1|983.6|983.1|0
1626187050000|2021-07-13 14:37:30|983.8|983|983.4|983|983.8|983|983.4|983|0
1626187060000|2021-07-13 14:37:40|983.5||983.7||983.7||983.5||0
1626187070000|2021-07-13 14:37:50|983.8|983.1|983.8|983.1|983.8|983.1|983.8|983.1|0
1626187080000|2021-07-13 14:38:00|983.7||983.7||983.7||983.7||0
1626187140000|2021-07-13 14:39:00|983.8|983.2|984.2|983.5|984.2|983.5|983.8|983.2|7
1626187150000|2021-07-13 14:39:10|984.1|983.8|983.3|983|984.1|983.8|983.3|983|1939
1626187160000|2021-07-13 14:39:20|983.2|982.8|982.9|982.4|983.2|982.8|982.9|982.4|4815
1626187170000|2021-07-13 14:39:30|983|982.9|983.4|982.9|983.4|982.9|983|982.9|439
1626187180000|2021-07-13 14:39:40|983.5|982.8|982.8|982.3|983.5|982.8|982.8|982.2|1330
1626187190000|2021-07-13 14:39:50|983|982.4|982.8|982.6|983.3|982.6|982.8|982.4|822
1626187200000|2021-07-13 14:40:00||982.4||982.4||982.4||982.4|0
1626187210000|2021-07-13 14:40:10|982.9|982.5|983.3|982.6|983.3|982.6|982.9|982.5|28
1626187220000|2021-07-13 14:40:20|983.4|982.8|983.4|982.8|983.4|982.8|983.4|982.8|0
1626187230000|2021-07-13 14:40:30|983.3||983.3||983.3||983.3||0
1626187240000|2021-07-13 14:40:40|983||983||983||983||0
1626187270000|2021-07-13 14:41:10|983.4|982.9|983|982.9|983.4|982.9|983|982.8|1927
1626187280000|2021-07-13 14:41:20|982.9|982.8|982.4|982|983|982.8|982.4|981.8|1259
1626187290000|2021-07-13 14:41:30|982.5|982.1|982.7|982.1|982.7|982.1|982.5|982.1|665
1626187320000|2021-07-13 14:42:00|982.6||982.7||982.7||982.6||0
1626187330000|2021-07-13 14:42:10|982.6||982.6||982.6||982.6||0
1626187340000|2021-07-13 14:42:20|982.7||982.7||982.7||982.7||0
1626187350000|2021-07-13 14:42:30|982.6||982.6||982.6||982.6||0
1626187370000|2021-07-13 14:42:50|982.5|982|982.7|982.1|982.8|982.1|982.3|981.8|500
1626187380000|2021-07-13 14:43:00|982.8||982.7||982.8||982.7||0
1626187420000|2021-07-13 14:43:40|982.6||982.7||982.7||982.6||0
1626187460000|2021-07-13 14:44:20|982.6|982|982.6|982|982.6|982|982.4|981.8|0
1626187470000|2021-07-13 14:44:30|982.5||982.7||982.8||982.5||0
1626187480000|2021-07-13 14:44:40|982.8|982.2|982.7|982.2|982.9|982.2|982.7|982.2|0
1626187490000|2021-07-13 14:44:50|982.6|982.1|982.7|982|982.7|982.1|982.6|982|122
1626187500000|2021-07-13 14:45:00||982.1||982.1||982.1||982.1|0
1626187520000|2021-07-13 14:45:20|982.6|982.2|982.5|982|982.6|982.2|982.5|981.8|759
1626187530000|2021-07-13 14:45:30|982.4|981.8|981.9|981.5|982.4|981.8|981.9|981.5|862
1626187550000|2021-07-13 14:45:50|982||982||982.1||982||0
1626187560000|2021-07-13 14:46:00||981.6||981.6||981.6||981.6|0
1626187590000|2021-07-13 14:46:30|982.1||982.2||982.2||982.1||0
1626187600000|2021-07-13 14:46:40|982.3|981.7|982.8|981.9|982.8|981.9|982.2|981.7|295
1626187620000|2021-07-13 14:47:00|982.7||982.7||982.7||982.7||0
1626187630000|2021-07-13 14:47:10|982.8|982|983|982.4|983|982.4|982.8|982|0
1626187660000|2021-07-13 14:47:40|983.1||983.1||983.1||983.1||505
1626187670000|2021-07-13 14:47:50|983||983||983||983||0
1626187680000|2021-07-13 14:48:00|982.9||982.8||982.9||982.8||0
1626187690000|2021-07-13 14:48:10|982.9||983||983||982.9||0
1626187720000|2021-07-13 14:48:40||982.5||982.5||982.5||982.5|0
1626187740000|2021-07-13 14:49:00|982.9||983||983||982.9||100
1626187790000|2021-07-13 14:49:50|982.9|982.4|982|981.6|982.9|982.4|982|981.6|1274
1626187800000|2021-07-13 14:50:00|981.9|981.5|981.4|981|981.9|981.5|981.4|981|7557
1626187810000|2021-07-13 14:50:10|981.3|980.8|980.9|980.4|981.3|980.8|980.9|980.4|1194
1626187820000|2021-07-13 14:50:20|980.8|980.8|981.1|980.5|981.4|980.8|980.8|980.2|2922
1626187830000|2021-07-13 14:50:30|981||981||981||981||0
1626187860000|2021-07-13 14:51:00|981.2|980.6|981.2|980.6|981.3|980.6|981.2|980.6|0
1626187870000|2021-07-13 14:51:10|981.3|980.7|981.4|980.9|981.4|980.9|981.2|980.7|0
1626187880000|2021-07-13 14:51:20|981.5|981|981.7|981.4|982|981.4|981.5|981|622
1626187900000|2021-07-13 14:51:40|982|981.5|982.3|981.6|982.4|981.6|982|981.5|284
1626187910000|2021-07-13 14:51:50|982.4||982.5||982.6||982.4||0
1626187920000|2021-07-13 14:52:00|982.4||982.3||982.4||982.3||0
1626187930000|2021-07-13 14:52:10|||||||||94
1626187940000|2021-07-13 14:52:20|983.1|983|982.3|981.9|983.2|983|982.3|981.6|11944
1626187960000|2021-07-13 14:52:40|982.6|982|982.7|982.1|983|982.1|982.6|982|207
1626187970000|2021-07-13 14:52:50|982.9|982.2|983|982.3|983|982.3|982.9|982.2|0
1626188010000|2021-07-13 14:53:30|982.9||982.9||982.9||982.9||0
1626188020000|2021-07-13 14:53:40|982.8||982.6||982.8||982.6||255
1626188030000|2021-07-13 14:53:50|982.7||982.9||983||982.7||0
1626188050000|2021-07-13 14:54:10|982.8|982.2|982.6|982|982.8|982.2|982.6|982|939
1626188070000|2021-07-13 14:54:30|982.7||982.6||982.7||982.6||0
1626188090000|2021-07-13 14:54:50|982.5|981.8|982.3|981.9|982.5|981.9|982.3|981.8|255
1626188100000|2021-07-13 14:55:00|982.4|981.8|982.3|982|982.6|982.1|982.3|981.8|377
1626188110000|2021-07-13 14:55:10|982.6|981.9|982.6|982|982.6|982|982.6|981.9|0
1626188130000|2021-07-13 14:55:30|982.7|982.1|982.9|982.1|983|982.1|982.6|982.1|0
1626188140000|2021-07-13 14:55:40|983|982.2|983.3|982.9|983.4|983.3|983|982.2|6130
1626188150000|2021-07-13 14:55:50|983.2|982.7|983|982.7|983.2|982.7|983|982.4|260
1626188160000|2021-07-13 14:56:00|983.1||983||983.2||983||500
1626188180000|2021-07-13 14:56:20|983.2|983|983.3|982.7|983.4|983|983.2|982.7|1153
1626188190000|2021-07-13 14:56:30|983||983.4||983.4||983||0
1626188200000|2021-07-13 14:56:40||982.8||982.8||982.8||982.8|0
1626188230000|2021-07-13 14:57:10|983.6|982.9|984.2|983.3|984.2|983.3|983.6|982.9|947
1626188240000|2021-07-13 14:57:20||983.6||983.6||983.6||983.6|0
1626188340000|2021-07-13 14:59:00|984.4|983.7|984.7|984.2|985|984.2|984.4|983.7|1250
1626188350000|2021-07-13 14:59:10||984.1||984.2||984.2||984.1|254
1626188360000|2021-07-13 14:59:20|984.6||984.6||984.6||984.6||0
1626188370000|2021-07-13 14:59:30|984.7|984.3|984.7|984.5|985.2|984.6|984.6|984.3|1708
1626188410000|2021-07-13 15:00:10|984.6|984.3|983.8|983.3|984.6|984.3|983.8|983.3|2214
1626188420000|2021-07-13 15:00:20|983.9|983.4|984.2|983.6|984.2|983.6|983.8|983.3|2055
1626188430000|2021-07-13 15:00:30|984.1||984||984.1||984||0
1626188440000|2021-07-13 15:00:40|983.9|983.4|983.7|983.2|983.9|983.4|983.6|983.1|350
1626188450000|2021-07-13 15:00:50|983.8|983.3|984|983.3|984|983.3|983.8|983.3|0
1626188490000|2021-07-13 15:01:30|984.1|983.4|984.3|983.6|984.6|983.6|984.1|983.4|0
1626188510000|2021-07-13 15:01:50|984.2|983.4|984.4|983.7|984.4|983.7|984.2|983.4|0
1626188520000|2021-07-13 15:02:00||983.8||983.8||983.8||983.8|0
1626188530000|2021-07-13 15:02:10|984.3|983.7|984.2|983.6|984.3|983.7|984.2|983.6|5
1626188540000|2021-07-13 15:02:20|984.6|983.7|984.2|983.6|985|984.1|984.2|983.6|6558
1626188550000|2021-07-13 15:02:30|984.1||984.1||984.1||984.1||0
1626188560000|2021-07-13 15:02:40|984.4|983.7|985.6|984.6|985.6|984.6|984.3|983.7|9136
1626188570000|2021-07-13 15:02:50|985.8|984.8|985.8|985.1|985.8|985.1|985.8|984.8|0
1626188580000|2021-07-13 15:03:00|985.7||985.7||985.7||985.7||0
1626188590000|2021-07-13 15:03:10|985.9|985.8|985.2|984.7|986|985.9|984.5|984.4|17131
1626188600000|2021-07-13 15:03:20|985.4|984.9|985.6|985.1|986|985.7|985.4|984.9|8684
1626188610000|2021-07-13 15:03:30|985.8|985|984.9|984.5|986|985|984.9|984.5|5469
1626188620000|2021-07-13 15:03:40|984.8|984|984.5|984|984.8|984|984.5|983.9|10228
1626188680000|2021-07-13 15:04:40|984.4|983.9|984.1|983.6|984.4|983.9|984.1|983.6|717
1626188730000|2021-07-13 15:05:30|984||984||984||984||0
1626188740000|2021-07-13 15:05:40|||||||||30
1626188750000|2021-07-13 15:05:50|983.9|983.4|983.8|983.3|983.9|983.4|983.8|983.2|118
1626188760000|2021-07-13 15:06:00|983.7||983.7||983.7||983.7||255
1626188770000|2021-07-13 15:06:10|983.9|983.4|983.4|982.9|984.2|983.6|983.3|982.9|6155
1626188810000|2021-07-13 15:06:50|983.6|983|983.8|983.3|984|983.3|983.6|983|1589
1626188820000|2021-07-13 15:07:00||983.4||983.2||983.4||983.2|0
1626188850000|2021-07-13 15:07:30||983.3||983.5||983.5||983.3|0
1626188860000|2021-07-13 15:07:40|983.5|983.3|982.9|982.5|983.5|983.3|982.7|982.5|7174
1626188890000|2021-07-13 15:08:10|982.8|982.6|982.8|982.2|982.8|982.6|982.8|982.2|500
1626188900000|2021-07-13 15:08:20|982.7|982.1|982.5|982.2|982.7|982.2|982.5|982|0
1626188910000|2021-07-13 15:08:30|982.4|981.6|982.3|981.8|982.4|981.8|982.3|981.4|11400
1626188920000|2021-07-13 15:08:40||981.9||982||982||981.9|0
1626188940000|2021-07-13 15:09:00|982.4|982.1|982.2|981.7|982.9|982.4|982.2|981.6|3281
1626188970000|2021-07-13 15:09:30|982.3|981.8|982.5|982.1|982.6|982.1|982.3|981.8|1940
1626188980000|2021-07-13 15:09:40||982.2||982.2||982.3||982.2|0
1626188990000|2021-07-13 15:09:50|982.6|982.3|982.5|981.9|983.2|982.4|982|981.6|21416
1626189000000|2021-07-13 15:10:00|982.6|981.8|982.2|981.7|982.6|981.8|982.2|981.7|0
1626189010000|2021-07-13 15:10:10|982|981.8|982.7|982|983|982.4|982|981.8|8814
1626189020000|2021-07-13 15:10:20|982.8|982.1|982.8|982.3|982.8|982.3|982.8|982.1|0
1626189030000|2021-07-13 15:10:30|982.9||982.9||983||982.9||0
1626189040000|2021-07-13 15:10:40|983|982.4|983.4|982.6|983.4|982.6|982.8|982.4|342
1626189050000|2021-07-13 15:10:50|983.5|983|983.8|983.1|983.8|983.1|983.5|983|0
1626189060000|2021-07-13 15:11:00|983.7|983|983.4|983|983.7|983|983.4|983|0
1626189080000|2021-07-13 15:11:20|983|982.8|982.9|982.6|983|982.8|982.9|982.4|2506
1626189090000|2021-07-13 15:11:30|983|982.7|983|982.7|983|982.8|983|982.7|363
1626189100000|2021-07-13 15:11:40||982.6||982.6||982.6||982.6|0
1626189140000|2021-07-13 15:12:20|983.2|982.7|983.4|982.9|983.4|982.9|983.2|982.7|2750
1626189150000|2021-07-13 15:12:30|983.6|983|983.5|983.1|983.7|983.3|983.5|983|359
1626189180000|2021-07-13 15:13:00|983.6|983.2|983.7|983.2|984|983.4|983.6|983.2|378
1626189190000|2021-07-13 15:13:10|983.6||983.6||983.6||983.6||50
1626189200000|2021-07-13 15:13:20|||||||||1
1626189260000|2021-07-13 15:14:20|983.2|983.1|983.4|983.1|983.5|983.2|983.2|983.1|5000
1626189270000|2021-07-13 15:14:30|983.1|983|983.3|983.1|983.4|983.2|983.1|982.9|5030
1626189290000|2021-07-13 15:14:50|983.2|982.9|983.1|982.5|983.2|982.9|982.7|982.5|4987
1626189300000|2021-07-13 15:15:00|983|982.4|982.8|982.5|983|982.6|982.7|982.2|300
1626189320000|2021-07-13 15:15:20|982.9|982.6|982.4|981.8|983.2|982.7|982|981.7|16476
1626189330000|2021-07-13 15:15:30|982.3|981.9|982.3|981.8|982.3|981.9|982.3|981.8|2
1626189340000|2021-07-13 15:15:40|981.8|981.6|982.2|981.7|982.2|981.7|981.8|981.3|5112
1626189350000|2021-07-13 15:15:50|981.5|981.4|982.2|981.6|982.2|981.6|981.5|981.2|5979
1626189370000|2021-07-13 15:16:10|982.1|981.4|982|981.4|982.1|981.6|981.9|981.4|270
1626189380000|2021-07-13 15:16:20|981.9|981.6|981.9|981.4|981.9|981.6|981.9|981.3|500
1626189400000|2021-07-13 15:16:40|981.8|981.3|981.7|981.2|981.8|981.3|981.6|981.2|603
1626189420000|2021-07-13 15:17:00|981.8|981.4|982.3|981.8|982.3|981.8|981.8|981.4|3248
1626189490000|2021-07-13 15:18:10|982.4|981.9|982.8|982.3|982.9|982.4|982.4|981.9|2538
1626189550000|2021-07-13 15:19:10||982.4||982.4||982.4||982.4|100
1626189560000|2021-07-13 15:19:20|982.7||982.7||982.7||982.7||124
1626189590000|2021-07-13 15:19:50|982|981.9|981.4|981|982.5|982.1|981.4|981|21127
1626189600000|2021-07-13 15:20:00|981.3||981.2||981.3||981.2||0
1626189620000|2021-07-13 15:20:20|981.3|981.1|981.3|981.1|981.4|981.2|981.3|981|1296
1626189630000|2021-07-13 15:20:30|981.2|981|981.2|981.1|981.2|981.1|981.1|981|2939
1626189640000|2021-07-13 15:20:40|981.3||981.4||981.4||981.3||658
1626189680000|2021-07-13 15:21:20||981.2||981.2||981.2||981.2|0
1626189710000|2021-07-13 15:21:50|981.3|981.1|981.1|981|981.3|981.2|981.1|981|58575
1626189720000|2021-07-13 15:22:00|981.2||981.1||981.2||981.1||9656
1626189730000|2021-07-13 15:22:10|981.3|981.1|981.5|981.1|981.6|981.1|981.1|981|3435
1626189740000|2021-07-13 15:22:20|981.4|981|981.5|981|981.5|981|981.3|981|10000
1626189750000|2021-07-13 15:22:30|981.4|981.1|981.5|981.2|981.5|981.2|981.2|981.1|735
1626189760000|2021-07-13 15:22:40||981.1||981.2||981.2||981.1|0
1626189770000|2021-07-13 15:22:50|981.7|981.3|981.9|981.3|982|981.5|981.2|981|12581
1626189780000|2021-07-13 15:23:00|982|981.5|982.2|981.6|982.2|981.6|982|981.5|0
1626189790000|2021-07-13 15:23:10|982.1||982.1||982.1||982.1||0
1626189820000|2021-07-13 15:23:40|982.2||982.2||982.2||982.2||0
1626189830000|2021-07-13 15:23:50||981.7||981.7||981.7||981.7|0
1626189840000|2021-07-13 15:24:00|982|981.4|981.9|981.4|982|981.4|981.8|981.4|703
1626189850000|2021-07-13 15:24:10|981.7|981.3|981.7|981.4|981.7|981.4|981.7|981.3|0
1626189860000|2021-07-13 15:24:20|981.9|981.5|982.2|981.7|982.2|981.7|981.9|981.5|302
1626189870000|2021-07-13 15:24:30||982||981.7||982||981.7|16
1626189900000|2021-07-13 15:25:00|982.1||982.1||982.1||982||0
1626189910000|2021-07-13 15:25:10|982||982||982||982||0
1626189920000|2021-07-13 15:25:20|981.9|981.5|981.8|981.4|982|981.5|981.8|981.2|2250
1626189930000|2021-07-13 15:25:30||981.5||981.5||981.5||981.5|0
1626189940000|2021-07-13 15:25:40||981.4||981.4||981.4||981.4|0
1626189950000|2021-07-13 15:25:50|981.9|981.5|982.5|982.1|982.5|982.1|981.9|981.5|3265
1626189970000|2021-07-13 15:26:10|982.6||982.6||982.8||982.6||0
1626189980000|2021-07-13 15:26:20|982.8|982.2|982.6|982.3|982.8|982.3|982.6|982.2|0
1626190010000|2021-07-13 15:26:50|982.8|982.4|982.9|982.6|983|982.6|982.8|982.4|573
1626190020000|2021-07-13 15:27:00|982.8|982.5|982.6|982.4|982.8|982.5|982.6|982.3|1532
1626190030000|2021-07-13 15:27:10|982.8|982.5|982.9|982.4|983|982.5|982.8|982.4|1865
1626190040000|2021-07-13 15:27:20||982.3||982.3||982.3||982.3|504
1626190050000|2021-07-13 15:27:30|983|982.4|982.9|982.5|983|982.5|982.8|982.4|3445
1626190080000|2021-07-13 15:28:00|983|982.6|983.7|983.2|983.7|983.2|983|982.6|1297
1626190090000|2021-07-13 15:28:10||983.1||983.1||983.1||983.1|1589
1626190110000|2021-07-13 15:28:30|983.6||983.5||983.6||983.5||0
1626190120000|2021-07-13 15:28:40|983.8|983.2|984|983.4|984|983.4|983.8|983.2|402
1626190130000|2021-07-13 15:28:50|984.1||984.1||984.1||984.1||0
1626190150000|2021-07-13 15:29:10|984.2|983.7|984.4|983.8|984.4|983.8|984.2|983.7|0
1626190160000|2021-07-13 15:29:20|984.3|983.9|984.1|983.8|984.3|983.9|984|983.7|1381
1626190170000|2021-07-13 15:29:30|983.9|983.7|983.8|983.7|984.1|983.8|983.8|983.7|216
1626190180000|2021-07-13 15:29:40|984||984.1||984.1||983.9||1
1626190190000|2021-07-13 15:29:50|984.2||983.9||984.2||983.9||0
1626246020000|2021-07-14 07:00:20|982|981|985.2|981.5|989.8|981.5|982|981|39699
1626246030000|2021-07-14 07:00:30|985.1||984.4||985.1||984.4||0
1626246040000|2021-07-14 07:00:40|984.3||983.8||984.3||983.8||0
1626246050000|2021-07-14 07:00:50|983.7|981|982.9|981|983.7|981|982.9|980|2520
1626246060000|2021-07-14 07:01:00|982.8|980|982.7|980.1|982.8|980.1|982.7|980|77
1626246070000|2021-07-14 07:01:10||980||980.1||980.1||980|0
1626246090000|2021-07-14 07:01:30|982.5|979.9|979.4|977|982.5|980|979.4|977|8719
1626246100000|2021-07-14 07:01:40|979.3|976.7|978.7|976.1|979.3|976.7|978.7|976|1740
1626246110000|2021-07-14 07:01:50|978.6|976|978.2|976|978.6|976|978.2|976|415
1626246120000|2021-07-14 07:02:00|978.1|976.1|977.4|973.7|978.1|976.1|975.7|973|10417
1626246130000|2021-07-14 07:02:10|977.3|973.6|975|973|977.3|973.7|973.7|973|2093
1626246140000|2021-07-14 07:02:20|974.9|973.1|974.8|973.1|975.4|973.1|974.8|973|326
1626246150000|2021-07-14 07:02:30|975.2|973.2|974.7|973|975.3|973.2|974.7|973|515
1626246160000|2021-07-14 07:02:40|974.6|974|972|970.2|974.6|974|972|970.1|5131
1626246170000|2021-07-14 07:02:50|973|970.4|974.7|971.8|976.3|976|970.5|970.1|64104
1626246180000|2021-07-14 07:03:00|971.8|973.2|974.7|971.8|974.7|973.2|971.8|971.6|9533
1626246190000|2021-07-14 07:03:10|974.6|971.9|973.5|972|974.6|972.4|973.5|971.8|0
1626246200000|2021-07-14 07:03:20|973.4|971.8|972.1|970.1|973.4|971.8|972.1|970|6768
1626246210000|2021-07-14 07:03:30|972.5|972.1|972.1|970.5|972.6|972.1|972.1|970.1|19880
1626246220000|2021-07-14 07:03:40|973.1|972.1|972.1|970.6|974.5|973.8|972|970.4|16743
1626246230000|2021-07-14 07:03:50|972.6|970.7|972.1|970.7|972.6|970.7|972.1|970.6|0
1626246240000|2021-07-14 07:04:00|972|972|972|970.6|972|972|972|970.6|2000
1626246250000|2021-07-14 07:04:10|972.1|970.7|972.1|970.7|972.1|972|971.9|970.6|444
1626246260000|2021-07-14 07:04:20|972.8|970.8|974.7|971|975|971.2|972.8|970.8|0
1626246270000|2021-07-14 07:04:30|974.6|971.1|973.7|970.7|974.6|971.5|973.7|970.7|0
1626246280000|2021-07-14 07:04:40||970.8||970.7||970.9||970.7|0
1626246290000|2021-07-14 07:04:50||970.8||970.7||970.9||970.7|0
1626246300000|2021-07-14 07:05:00|973.6|970|972.8|970.8|973.6|970.8|972.8|970|3000
1626246310000|2021-07-14 07:05:10|973.3|972|973.2|972|973.3|972|973.2|972|1871
1626246320000|2021-07-14 07:05:20|973.1|971.6|972.7|970.8|973.1|971.6|972.7|970.8|129
1626246330000|2021-07-14 07:05:30|973.1|970.9|974.9|973.1|974.9|973.1|973.1|970.9|283
1626246340000|2021-07-14 07:05:40|975.4|973.2|977.2|974.7|977.2|974.7|974.9|973.2|247
1626246350000|2021-07-14 07:05:50||974.8||974.9||974.9||974.8|0
1626246360000|2021-07-14 07:06:00|977.5|975|978.4|975.3|978.4|975.3|977.5|975|0
1626246380000|2021-07-14 07:06:20||975.4||975.7||975.7||975.4|0
1626246390000|2021-07-14 07:06:30|978.3|975.3|975.6|974.1|978.3|975.7|975.6|974.1|3602
1626246400000|2021-07-14 07:06:40|975.5|974|975.2|974|975.5|975|975.2|974|8000
1626246410000|2021-07-14 07:06:50||974.1||974.1||974.1||974.1|0
1626246420000|2021-07-14 07:07:00|975.5|974.2|977.1|975.9|977.5|977.2|975.5|974.2|9072
1626246430000|2021-07-14 07:07:10|977|975.4|977|975.4|977|975.4|977|975.4|3
1626246440000|2021-07-14 07:07:20|976.9|977.2|976.5|975.1|977.7|977.2|976.5|975.1|5000
1626246450000|2021-07-14 07:07:30|976.4|975|975|974.1|976.4|975|975|973.9|2423
1626246460000|2021-07-14 07:07:40|975.9|974.2|974.3|973.1|976.3|974.3|974.3|973.1|810
1626246480000|2021-07-14 07:08:00|974.4|973.2|975.1|973.4|975.1|973.4|974.4|973.2|854
1626246490000|2021-07-14 07:08:10||973.7||973.7||973.7||973.7|0
1626246500000|2021-07-14 07:08:20|975||974.3||975||974.3||0
1626246510000|2021-07-14 07:08:30||973.4||972.9||973.4||972.9|200
1626246530000|2021-07-14 07:08:50||972.8||972.6||972.8||972.6|0
1626246540000|2021-07-14 07:09:00|974.2|972.7|973.2|971.6|974.2|972.7|973.2|971.5|0
1626246550000|2021-07-14 07:09:10|973.1|971.3|972.3|971.3|973.1|971.3|972.3|970.9|0
1626246580000|2021-07-14 07:09:40|972.5|971.4|972.5|971.5|972.5|971.7|972.5|971|3283
1626246590000|2021-07-14 07:09:50|972.4|971|972.8|971.4|972.8|971.4|972.4|971|3
1626246610000|2021-07-14 07:10:10|972.2|971|972|970.8|972.2|971|972|970.8|327
1626246620000|2021-07-14 07:10:20|972.1|970.6|972|970.9|972.4|972|972|970.6|8200
1626246630000|2021-07-14 07:10:30|971.9|970.5|971.9|970.3|971.9|970.5|971.9|970.3|3
1626246640000|2021-07-14 07:10:40|972|970.4|972|970.7|972|970.7|972|970.4|0
1626246660000|2021-07-14 07:11:00|971.9|970.6|971.9|970.6|971.9|970.6|971.9|970.5|350
1626246670000|2021-07-14 07:11:10|971.8|970.4|971.8|970.4|971.8|970.4|971.8|970.4|3
1626246680000|2021-07-14 07:11:20|971.7|970.3|971.9|971|972|971.9|971.7|970.2|5900
1626246690000|2021-07-14 07:11:30|972|970.6|971.8|970.5|972|970.6|971.8|970.5|1000
1626246700000|2021-07-14 07:11:40||970.6||970.6||970.6||970.6|0
1626246710000|2021-07-14 07:11:50|971.7|970.5|970.8|970.1|971.7|970.5|970.8|970|6994
1626246720000|2021-07-14 07:12:00|970.7|970|971.3|970.3|971.4|970.3|970.7|970|5173
1626246730000|2021-07-14 07:12:10|971.2|971.1|971.2|970.1|971.2|971.1|971.2|970|66
1626246740000|2021-07-14 07:12:20|971.1|970|970.9|970|971.1|970.1|970.9|970|37125
1626246750000|2021-07-14 07:12:30|970.8||970.8||970.8||970.8||0
1626246770000|2021-07-14 07:12:50|970.7|969.9|968.9|968.2|970.7|969.9|968.9|968.2|247624
1626246780000|2021-07-14 07:13:00|968.8|968|967.6|967|968.8|968.2|967.6|967|27318
1626246790000|2021-07-14 07:13:10|968.1|968|967.6|966.3|968.1|968|967.3|966|15240
1626246800000|2021-07-14 07:13:20|968|967.9|965.3|964.1|968.1|967.9|965.3|964|26465
1626246810000|2021-07-14 07:13:30|965.5|964.2|968|967|968.2|967.6|965.5|964.2|9375
1626246820000|2021-07-14 07:13:40|968.4|968.3|968.9|967.9|969.7|969|968.1|966.9|8116
1626246830000|2021-07-14 07:13:50|969|968|969.7|968.6|969.8|968.6|969|968|1247
1626246840000|2021-07-14 07:14:00|969.6|968.5|968.3|967.3|969.6|968.5|968.2|967.3|5069
1626246850000|2021-07-14 07:14:10|968.8||968.7||968.8||968.7||200
1626246860000|2021-07-14 07:14:20|968.2|967.2|968.2|967.1|968.2|967.2|968.1|967.1|253
1626246870000|2021-07-14 07:14:30|968.5||968.1||968.5||968.1||0
1626246880000|2021-07-14 07:14:40|968|966.9|968|966.9|968.1|966.9|968|966.9|100
1626246890000|2021-07-14 07:14:50|969.5|966.8|969.2|967.6|969.8|969.4|969.2|966.8|7940
1626246900000|2021-07-14 07:15:00|969.1|967.7|969|968|969.1|968.3|969|967.7|647
1626246910000|2021-07-14 07:15:10|968.9|967.9|968.2|967.2|968.9|967.9|968.2|967.2|1202
1626246920000|2021-07-14 07:15:20||966.9||966.9||966.9||966.9|0
1626246930000|2021-07-14 07:15:30|968.1|966.7|968|966.5|968.1|966.7|968|966.5|310
1626246950000|2021-07-14 07:15:50|967.9|966.4|966.2|965.4|967.9|966.4|966.2|965.4|800
1626246960000|2021-07-14 07:16:00|966.1|965.3|965.7|965|966.2|965.7|965.7|965|3942
1626246970000|2021-07-14 07:16:10|965.6|964.9|964.9|964.1|967.6|966.4|964.9|964.1|18124
1626246980000|2021-07-14 07:16:20|965|964.5|965.2|964.5|965.8|964.6|964.8|964.5|4413
1626246990000|2021-07-14 07:16:30|965|964.1|964.8|964|965|964.1|964.8|964|514
1626247000000|2021-07-14 07:16:40|964.7|963.5|964.5|963.9|964.7|963.9|964.5|963.2|1234
1626247010000|2021-07-14 07:16:50|964.6|964|965.8|964.7|965.8|964.7|964.6|964|1880
1626247020000|2021-07-14 07:17:00|966|964.8|967.6|966.1|967.6|966.1|966|964.8|1050
1626247030000|2021-07-14 07:17:10|967.7|966.2|967.6|966.5|968.2|966.9|967.6|966.2|1159
1626247040000|2021-07-14 07:17:20|967.5|966.4|967.5|966.3|967.5|966.4|967.5|966.3|0
1626247050000|2021-07-14 07:17:30|967.4|966.2|967.1|965.8|968.6|968.3|966|965.7|4789
1626247070000|2021-07-14 07:17:50|967|965.7|967.6|966.4|967.6|966.4|966.8|965.7|993
1626247080000|2021-07-14 07:18:00|967.5|966.3|969.1|966.8|969.1|966.8|967.3|966.3|1296
1626247090000|2021-07-14 07:18:10|969.2|967|971|968.5|971.1|968.5|969.2|967|60
1626247100000|2021-07-14 07:18:20|971.9|969|971.4|969.5|971.9|970.3|971.4|969|4382
1626247110000|2021-07-14 07:18:30|971.3|969.4|970|968.5|971.3|969.4|970|968.5|900
1626247120000|2021-07-14 07:18:40|969.9|968.4|969.2|968.2|969.9|968.4|969.2|968.2|0
1626247130000|2021-07-14 07:18:50|969.1|968.1|969.1|968.1|969.1|968.1|969.1|968.1|100
1626247140000|2021-07-14 07:19:00|969|968|969|967.9|969|968|969|967.9|0
1626247150000|2021-07-14 07:19:10|968.9|967.8|968.9|967.8|968.9|967.8|968.9|967.8|100
1626247170000|2021-07-14 07:19:30|968.8|967.7|968.8|967.7|968.8|967.7|968.8|967.7|0
1626247180000|2021-07-14 07:19:40|968.7|967.6|968.6|967.4|968.7|967.6|968.6|967.4|300
1626247190000|2021-07-14 07:19:50|||||||||20
1626247200000|2021-07-14 07:20:00|968.5|967.3|968.5|967.3|968.5|967.3|968.5|967.3|81
1626247220000|2021-07-14 07:20:20|968.4|967.2|968.2|966.8|968.4|967.2|968.2|966.8|914
1626247230000|2021-07-14 07:20:30|968.1||968||968.1||968||0
1626247240000|2021-07-14 07:20:40|967.9|966.7|967.9|966.7|967.9|966.7|967.9|966.7|600
1626247250000|2021-07-14 07:20:50|967.5||967.5||967.5||967.5||0
1626247260000|2021-07-14 07:21:00|967.4|966.6|968.2|966.8|968.2|966.8|967.4|966.5|822
1626247270000|2021-07-14 07:21:10|968.3|966.9|970.6|969|970.6|969|968.3|966.9|2285
1626247280000|2021-07-14 07:21:20||969.1||970||970||969.1|0
1626247290000|2021-07-14 07:21:30|970.8|970.1|972.1|970.8|972.5|970.8|970.8|970.1|861
1626247300000|2021-07-14 07:21:40|972.2|970.9|973.2|971.7|973.4|971.7|972.2|970.9|0
1626247310000|2021-07-14 07:21:50|||||||||5
1626247330000|2021-07-14 07:22:10||971.8||971.9||971.9||971.8|0
1626247340000|2021-07-14 07:22:20|973.1|971.8|972.5|971.3|973.1|971.8|972.5|971.3|818
1626247360000|2021-07-14 07:22:40|972.4|971.2|972.2|971.2|972.4|971.2|972.2|971.2|100
1626247390000|2021-07-14 07:23:10|972.1|971.1|971.9|971|972.1|971.1|971.9|971|200
1626247400000|2021-07-14 07:23:20|972|971.1|974.4|973|974.8|973|971.9|971.1|5081
1626247410000|2021-07-14 07:23:30|974.5||974.3||974.5||974.3||0
1626247420000|2021-07-14 07:23:40||973.1||973.1||973.1||973.1|0
1626247450000|2021-07-14 07:24:10|974.5|973.2|975.6|974.2|975.7|974.2|974.5|973.2|883
1626247460000|2021-07-14 07:24:20|976.4|974.3|976.8|975.3|977.5|975.3|976.4|974.3|0
1626247470000|2021-07-14 07:24:30|976.7|975.4|976.7|975.4|976.7|975.4|976.7|975.4|0
1626247480000|2021-07-14 07:24:40|976.8||976.7||976.8||976.7||0
1626247490000|2021-07-14 07:24:50|976.6|975.3|975.9|974.8|976.6|975.3|975.9|974.8|1678
1626247500000|2021-07-14 07:25:00|975.8|974.7|975.3|974|975.8|974.7|975.3|974|300
1626247510000|2021-07-14 07:25:10|975.2|973.9|974.7|973.5|975.2|973.9|974.7|973.5|272
1626247520000|2021-07-14 07:25:20|974.6|973.4|974.6|973.4|974.6|973.4|974.5|973.3|152
1626247540000|2021-07-14 07:25:40|974.7|973.5|975.2|973.6|975.2|973.6|974.7|973.5|558
1626247560000|2021-07-14 07:26:00||973.7||973.7||973.7||973.7|0
1626247570000|2021-07-14 07:26:10|975.1|973.6|974.5|973.4|975.1|973.6|974.4|973.4|430
1626247580000|2021-07-14 07:26:20|974.4||974.5||974.5||974.4||0
1626247590000|2021-07-14 07:26:30|974.4|973.3|974.1|973|974.4|973.3|974.1|973|200
1626247600000|2021-07-14 07:26:40|974|972.9|973.6|972.5|974|972.9|973.6|972.5|500
1626247610000|2021-07-14 07:26:50|973.5|972.4|972|970.9|973.5|972.4|972|970.9|3125
1626247620000|2021-07-14 07:27:00|971.9|970.8|971.4|970|971.9|970.8|971.4|970|100
1626247630000|2021-07-14 07:27:10|971.3||971.1||971.3||971||0
1626247640000|2021-07-14 07:27:20|971|969.7|970.2|968.8|971|969.7|970.2|968.8|2550
1626247650000|2021-07-14 07:27:30|970.1|968.7|969.9|968.8|970.2|968.8|969.9|968.7|500
1626247660000|2021-07-14 07:27:40|969.8|968.7|969.6|968.1|969.8|968.7|969.6|968.1|223
1626247670000|2021-07-14 07:27:50|969.5||969.3||969.5||969.3||0
1626247680000|2021-07-14 07:28:00||968.2||968.2||968.2||968.2|0
1626247690000|2021-07-14 07:28:10|969.2|968.1|968.5|967.3|969.2|968.1|968.5|967.3|2900
1626247710000|2021-07-14 07:28:30||967.4||967.4||967.4||967.4|0
1626247720000|2021-07-14 07:28:40|968.7|968.6|968.7|967.6|968.7|968.6|968.6|967.4|840
1626247730000|2021-07-14 07:28:50|968.9||969||969||968.7||0
1626247740000|2021-07-14 07:29:00|969.1|967.7|970.1|968.9|970.1|968.9|969.1|967.7|2460
1626247750000|2021-07-14 07:29:10|970.3|969|971.3|970|971.5|970|970.3|969|52
1626247760000|2021-07-14 07:29:20|971.5|971.4|971.2|970.2|971.5|971.4|971.1|970|1031
1626247770000|2021-07-14 07:29:30|971.1||971.1||971.1||971.1||0
1626247800000|2021-07-14 07:30:00|971.2|970.3|970.6|969.4|971.2|970.6|970.6|969.4|1726
1626247810000|2021-07-14 07:30:10|970.5|969.3|970|968.9|970.5|969.3|970|968.9|100
1626247820000|2021-07-14 07:30:20|969.9|968.8|969.6|968.6|969.9|968.8|969.6|968.6|0
1626247850000|2021-07-14 07:30:50|969.5|968.5|969.5|968.4|969.5|968.5|969.5|968.4|0
1626247860000|2021-07-14 07:31:00|969.4|968.5|969.4|968.2|969.4|968.5|969.4|968.1|1000
1626247870000|2021-07-14 07:31:10||968.8||968.8||968.8||968.8|0
1626247880000|2021-07-14 07:31:20|969.6|968.9|969.8|968.9|969.8|969.2|969.6|968.9|308
1626247900000|2021-07-14 07:31:40|969.7|968.8|969.8|968.8|969.8|968.8|969.7|968.8|250
1626247910000|2021-07-14 07:31:50|969.7||969.7||969.7||969.7||0
1626247920000|2021-07-14 07:32:00|969.8|968.9|970.2|969.3|970.2|969.3|969.8|968.9|1382
1626247930000|2021-07-14 07:32:10|970.4|969.4|971.3|970|971.3|970|970.2|969.4|113
1626247940000|2021-07-14 07:32:20|971.4|970.1|971.4|970.2|971.4|970.2|971.3|970.1|0
1626247950000|2021-07-14 07:32:30|971.5|970.3|973|971.9|973.5|973.2|971.5|970.3|6917
1626247960000|2021-07-14 07:32:40|972.9|971.4|970.8|969.6|972.9|971.4|970.8|969.6|4816
1626247970000|2021-07-14 07:32:50|970.9|969.7|970.8|969.7|970.9|969.7|970.8|969.6|194
1626247980000|2021-07-14 07:33:00|971|969.8|973.2|972.1|973.2|972.1|971|969.8|3213
1626247990000|2021-07-14 07:33:10|973.5|971.6|972.7|971.5|973.5|971.6|972.7|971.4|2549
1626248000000|2021-07-14 07:33:20|972.9|971.6|972.9|971.6|972.9|971.6|972.9|971.6|0
1626248020000|2021-07-14 07:33:40||971.7||971.8||971.8||971.7|0
1626248030000|2021-07-14 07:33:50|972.8|971.6|972.9|971.9|972.9|971.9|972.8|971.6|3146
1626248040000|2021-07-14 07:34:00||972.2||972.2||972.2||972.2|0
1626248050000|2021-07-14 07:34:10||971.9||972.2||972.2||971.9|0
1626248060000|2021-07-14 07:34:20||972.3||972.3||972.3||972.3|0
1626248070000|2021-07-14 07:34:30|973.5|972.9|974.4|973|975.3|973|972.9|972.1|1381
1626248080000|2021-07-14 07:34:40|974.3|973.1|973.9|972.6|974.3|973.1|973.9|972.5|2049
1626248090000|2021-07-14 07:34:50||972.5||972.5||972.5||972.5|0
1626248100000|2021-07-14 07:35:00|||||||||69
1626248110000|2021-07-14 07:35:10|973.8|972.8|973.7|972.5|973.8|972.8|973.7|972.5|0
1626248120000|2021-07-14 07:35:20|973.6|972.4|973.3|972|973.6|972.4|973.3|972|327
1626248130000|2021-07-14 07:35:30|973.2|971.8|972.5|971.6|973.2|971.8|972.5|971.2|350
1626248140000|2021-07-14 07:35:40|972.4|971.3|971.8|970.7|972.4|971.3|971.8|970.3|1510
1626248160000|2021-07-14 07:36:00|971.9|970.8|972.4|970.8|972.4|970.8|971.9|970.8|740
1626248170000|2021-07-14 07:36:10|972.5|971.2|972.4|971.3|972.6|971.3|972.4|971.2|0
1626248180000|2021-07-14 07:36:20||971.2||971.2||971.2||971.2|0
1626248190000|2021-07-14 07:36:30|972.3|971.5|972.3|971.5|972.3|971.5|972.3|971.5|0
1626248200000|2021-07-14 07:36:40|972.2|971.2|971.9|970.5|972.2|971.2|971.9|970.5|83
1626248210000|2021-07-14 07:36:50|971.8|970.3|971.1|970|971.8|970.3|971.1|970|1019
1626248230000|2021-07-14 07:37:10|971.2||971.3||971.3||971.2||0
1626248250000|2021-07-14 07:37:30|971.4|970.1|971.4|970.1|971.4|970.1|971.4|970.1|1700
1626248260000|2021-07-14 07:37:40|971.6|970.2|972.9|971.6|972.9|971.6|971.6|970.2|550
1626248270000|2021-07-14 07:37:50|973.3|971.7|973.9|972.8|974|972.8|973.3|971.7|348
1626248280000|2021-07-14 07:38:00|973.8|972.4|973.7|971.9|973.8|972.5|973.7|971.8|346
1626248290000|2021-07-14 07:38:10|973.8|972.3|973.8|972.5|973.8|972.5|973.8|972.3|0
1626248300000|2021-07-14 07:38:20|973.9|972.6|973.9|972.6|973.9|972.6|973.9|972.6|0
1626248320000|2021-07-14 07:38:40||973||973||973||972.6|0
1626248330000|2021-07-14 07:38:50||973.3||973.5||973.5||973.3|0
1626248340000|2021-07-14 07:39:00|974.1|973.6|973.9|973|974.8|973.8|973.9|972.9|940
1626248350000|2021-07-14 07:39:10|973.8||973.8||973.8||973.8||0
1626248390000|2021-07-14 07:39:50|974|973.1|974.8|973.6|974.8|973.6|974|973.1|661
1626248400000|2021-07-14 07:40:00|974.7|973.8|974.7|973.6|974.7|973.8|974.7|973.6|357
1626248410000|2021-07-14 07:40:10|974.6|973.4|974.1|973|974.6|973.4|974.1|972.6|2101
1626248420000|2021-07-14 07:40:20|974|972.6|973.5|972.1|974|972.6|973.5|971.9|3
1626248430000|2021-07-14 07:40:30|973.4|972|973.3|972|973.4|972|973.2|972|0
1626248440000|2021-07-14 07:40:40|973.4|972.1|973.4|972.1|973.4|972.1|973.4|972.1|279
1626248450000|2021-07-14 07:40:50|973.6|972.4|974.2|972.7|974.3|972.7|973.6|972.4|833
1626248460000|2021-07-14 07:41:00|973.9|972.6|973.6|972.4|973.9|972.6|973.6|972.4|0
1626248470000|2021-07-14 07:41:10|973.7||973.6||973.7||973.6||40
1626248480000|2021-07-14 07:41:20||972.5||972.5||972.5||972.5|0
1626248490000|2021-07-14 07:41:30|973.5|972.4|972.9|971.9|973.5|972.8|972.3|971.8|9464
1626248500000|2021-07-14 07:41:40||971.8||971.8||971.8||971.8|0
1626248520000|2021-07-14 07:42:00|972.8|971.6|972.6|971.6|972.8|971.6|972.6|971.6|0
1626248530000|2021-07-14 07:42:10|972.5|971.5|972|970.5|972.5|971.5|972|970.4|0
1626248540000|2021-07-14 07:42:20|971.9|970.6|971.9|970.6|971.9|970.6|971.9|970.6|0
1626248550000|2021-07-14 07:42:30|971.8|970.5|971.5|970.2|971.8|970.5|971.5|970.2|1333
1626248560000|2021-07-14 07:42:40|971.6|970.6|971.5|970.3|971.6|970.6|971.5|970.3|2
1626248570000|2021-07-14 07:42:50|971.4|970.2|971.5|970.8|971.5|970.8|971.4|970.2|344
1626248580000|2021-07-14 07:43:00|971.4||971.4||971.4||971.4||0
1626248600000|2021-07-14 07:43:20|971.9|970.9|971.4|970.8|971.9|971.3|971.4|970.4|2439
1626248610000|2021-07-14 07:43:30|971.5|970.9|971.5|970.8|971.5|970.9|971.5|970.8|435
1626248630000|2021-07-14 07:43:50|971.4|970.4|971.4|970.4|971.4|970.4|971.4|970.3|2
1626248640000|2021-07-14 07:44:00|971.3|970.2|971.3|970.2|971.3|970.2|971.3|970.2|0
1626248660000|2021-07-14 07:44:20|971.2|970.1|970.4|969.2|971.2|970.1|970.4|969|10280
1626248670000|2021-07-14 07:44:30||969.3||969.3||969.3||969.3|45
1626248680000|2021-07-14 07:44:40|970.5|969.4|970.1|969.2|970.6|969.5|970.1|969.2|2157
1626248690000|2021-07-14 07:44:50|970||970||970||970||0
1626248710000|2021-07-14 07:45:10|969.9|968.8|969.6|968.2|969.9|968.8|969.6|968.2|3936
1626248720000|2021-07-14 07:45:20|969.5|968.1|969.1|968|969.5|968.1|969.1|968|185
1626248730000|2021-07-14 07:45:30||968.1||968.1||968.1||968.1|0
1626248740000|2021-07-14 07:45:40|969|968|969|968|969|968|969|968|0
1626248790000|2021-07-14 07:46:30|968.9||968.9||968.9||968.9||0
1626248800000|2021-07-14 07:46:40|969|968.4|969.1|968.4|969.1|968.5|969|968.4|1207
1626248820000|2021-07-14 07:47:00|||||||||501
1626248870000|2021-07-14 07:47:50|969|968|968.6|967.8|969|968|968.6|967.6|3802
1626248880000|2021-07-14 07:48:00|968.5|967.4|968.4|967.5|968.5|967.8|968|967|3132
1626248890000|2021-07-14 07:48:10|968.6|968.1|969|968.1|969|968.2|968.6|968.1|2747
1626248900000|2021-07-14 07:48:20|969.1|968.2|969.4|968.7|969.4|968.7|969.1|968.2|2000
1626248920000|2021-07-14 07:48:40||968.9||968.9||968.9||968.9|0
1626248950000|2021-07-14 07:49:10|969.5|969|970.6|969.4|970.6|969.4|969.5|969|2959
1626248960000|2021-07-14 07:49:20|970.7|969.5|971.2|970.2|971.2|970.2|970.7|969.5|0
1626248970000|2021-07-14 07:49:30|971.3|970.3|972.1|970.9|972.1|970.9|971.3|970.3|300
1626249010000|2021-07-14 07:50:10|972||972||972||972||0
1626249020000|2021-07-14 07:50:20|971.9|970.8|971.8|970.5|971.9|970.8|971.8|970.5|577
1626249040000|2021-07-14 07:50:40||970.6||970.6||970.6||970.6|0
1626249050000|2021-07-14 07:50:50|972|971.9|971.8|970.4|972.1|971.9|971.8|970.4|6000
1626249060000|2021-07-14 07:51:00|971.9|970.9|971.9|970.9|971.9|970.9|971.9|970.9|0
1626249070000|2021-07-14 07:51:10|971.8|971|972.1|971|972.1|971|971.8|971|0
1626249080000|2021-07-14 07:51:20|972|971.5|971.9|971.5|972|971.5|971.9|970.9|504
1626249090000|2021-07-14 07:51:30|972|971.6|972.6|971.9|973.2|972.1|972|971.6|3603
1626249100000|2021-07-14 07:51:40|972.5|971.8|972.5|971.5|972.5|971.8|972.5|971.5|0
1626249150000|2021-07-14 07:52:30|972.6|971.6|972.6|971.6|972.6|971.6|972.6|971.6|1493
1626249170000|2021-07-14 07:52:50|972.8|971.7|973.6|972.9|973.6|972.9|972.8|971.7|3573
1626249180000|2021-07-14 07:53:00|973.8|973|973.9|972.9|974.2|973.1|973.8|972.9|276
1626249190000|2021-07-14 07:53:10|973.8|972.7|973.6|972.5|973.8|972.7|973.6|972.5|1031
1626249200000|2021-07-14 07:53:20|973.5|972.3|972.8|972.1|973.9|973.8|972.8|971.9|10587
1626249210000|2021-07-14 07:53:30|972.7|971.9|972.5|971.8|972.7|971.9|972.5|971.8|66
1626249220000|2021-07-14 07:53:40|972.4|971.7|972.1|971.1|972.4|971.7|972.1|970.9|1030
1626249240000|2021-07-14 07:54:00|972|971|972|970.7|972|971|972|970.6|0
1626249250000|2021-07-14 07:54:10|971.9|971.6|971.8|970.9|971.9|971.6|971.8|970.7|100
1626249260000|2021-07-14 07:54:20|971.7|970.7|973|971.8|973|971.8|971.6|970.7|3353
1626249270000|2021-07-14 07:54:30|973.1|971.9|973.1|972|973.1|972|973.1|971.9|0
1626249290000|2021-07-14 07:54:50|972.7||972.7||972.7||972.7||0
1626249300000|2021-07-14 07:55:00|973|972.1|973.1|972.4|973.1|972.4|973|972.1|292
1626249310000|2021-07-14 07:55:10|973.4|972.7|973.4|972.7|973.4|973.2|973.4|972.7|1768
1626249330000|2021-07-14 07:55:30|973.3|972.4|973.1|972.3|973.3|972.4|973.1|972.3|5929
1626249340000|2021-07-14 07:55:40||972.4||972.4||972.4||972.4|0
1626249350000|2021-07-14 07:55:50|972.7|972.5|972.9|972.4|973.2|972.7|972.7|972.4|1105
1626249370000|2021-07-14 07:56:10|973|972.5|973.2|972.5|973.2|972.5|973|972.5|1343
1626249380000|2021-07-14 07:56:20||972.4||972.5||972.5||972.4|0
1626249390000|2021-07-14 07:56:30||972.6||972.5||972.6||972.5|0
1626249410000|2021-07-14 07:56:50|973.1|972.4|973.1|972.4|973.1|972.4|973.1|972.4|0
1626249430000|2021-07-14 07:57:10|973.4|972.5|973.4|972.8|973.4|972.8|973.4|972.5|102
1626249470000|2021-07-14 07:57:50||972.9||973||973||972.9|0
1626249500000|2021-07-14 07:58:20|973.6|973.1|974.8|973.6|974.8|973.6|973.6|973|878
1626249510000|2021-07-14 07:58:30|974.7|973.7|975.5|974.2|975.6|974.2|974.7|973.7|632
1626249520000|2021-07-14 07:58:40||974.4||974.5||974.5||974.4|0
1626249530000|2021-07-14 07:58:50|975.4|974.3|975.1|974.1|975.4|974.3|975.1|974.1|1131
1626249540000|2021-07-14 07:59:00|||||||||230
1626249560000|2021-07-14 07:59:20|975.2|974.2|975.3|974.4|975.3|974.4|975.2|974.2|170
1626249570000|2021-07-14 07:59:30|975.4|974.5|976|975.3|976|975.3|975.2|974.5|1516
1626249580000|2021-07-14 07:59:40||975.4||975.5||975.5||975.4|0
1626249590000|2021-07-14 07:59:50|976.5|975.6|977.2|976.2|977.3|976.2|976.5|975.6|1000
1626249600000|2021-07-14 08:00:00|977.3|976.3|977.9|977|978.2|977|977.3|976.3|0
1626249630000|2021-07-14 08:00:30|977.8||977.8||977.8||977.8||1000
1626249640000|2021-07-14 08:00:40|977.9|977.1|977.8|977.1|977.9|977.1|977.8|977.1|1000
1626249650000|2021-07-14 08:00:50|977.7|977.2|977.9|977.3|977.9|977.3|977.7|977.2|299
1626249670000|2021-07-14 08:01:10|978.1|977.4|978.6|977.8|978.6|977.8|978.1|977.4|1460
1626249680000|2021-07-14 08:01:20|978.5|977.6|977.9|976.8|978.5|977.6|977.9|976.8|3414
1626249700000|2021-07-14 08:01:40|977.8|976.7|977.5|976.7|977.8|976.7|977.5|976.7|250
1626249710000|2021-07-14 08:01:50|977.6|976.8|977.5|976.8|977.7|976.8|977.5|976.8|300
1626249720000|2021-07-14 08:02:00|977.4|976.7|977|976.3|977.4|976.7|977|976.1|232
1626249730000|2021-07-14 08:02:10|977.1|976.4|977.2|976.4|977.2|976.4|977.1|976.4|0
1626249740000|2021-07-14 08:02:20|977.1|976.3|976.8|975.8|977.1|976.3|976.8|975.7|412
1626249750000|2021-07-14 08:02:30|976.7|975.7|976.2|975.2|976.7|975.7|976.2|975.1|0
1626249760000|2021-07-14 08:02:40|976.1|975.1|975.9|975|976.1|975.1|975.9|974.9|0
1626249780000|2021-07-14 08:03:00|975.8|974.9|975.4|974.1|975.8|975|975.4|973.9|1509
1626249790000|2021-07-14 08:03:10|975.5|974.2|975|974.1|975.5|974.2|975|974.1|1800
1626249820000|2021-07-14 08:03:40|974.9|974.9|974.6|974.1|974.9|974.9|974.6|974.1|235
1626249830000|2021-07-14 08:03:50|974.5|973.7|974.4|973.1|974.5|973.7|974.4|973.1|515
1626249840000|2021-07-14 08:04:00||973.2||973.2||973.2||973.2|0
1626249860000|2021-07-14 08:04:20|974.8|974.7|974.3|973.7|974.9|974.7|974.3|973.3|18460
1626249870000|2021-07-14 08:04:30|974.4|973.8|974.8|974|974.8|974.1|974.3|973.8|969
1626249900000|2021-07-14 08:05:00|974.7|973.9|974.7|973.8|974.7|973.9|974.7|973.8|0
1626249910000|2021-07-14 08:05:10|974.6|973.7|974.6|973.7|974.6|973.7|974.6|973.6|0
1626249940000|2021-07-14 08:05:40|974.5|973.6|973.7|973.4|974.5|973.6|973.7|973.2|1861
1626249950000|2021-07-14 08:05:50|973.8||973.9||973.9||973.8||0
1626249960000|2021-07-14 08:06:00|973.6|973.2|974|973.5|974.4|973.5|973.6|972.9|2183
1626249970000|2021-07-14 08:06:10|974.2|973.6|974.4|973.7|974.5|973.8|974.2|973.6|729
1626249980000|2021-07-14 08:06:20|974.3|973.6|974.3|973.5|974.3|973.6|974.3|973.5|0
1626250000000|2021-07-14 08:06:40|974.2|973.3|974.1|972.7|974.2|973.3|974.1|972.7|577
1626250030000|2021-07-14 08:07:10||973.1||973.1||973.1||973.1|0
1626250040000|2021-07-14 08:07:20|974|972.8|973.9|972.7|974|972.8|973.9|972.7|2
1626250050000|2021-07-14 08:07:30|973.8|972.6|973.1|972|973.8|972.6|973.1|972|1071
1626250060000|2021-07-14 08:07:40|973|971.9|972.9|971.8|973|971.9|972.9|971.8|0
1626250080000|2021-07-14 08:08:00|973|971.9|973|972|973|972|973|971.9|0
1626250090000|2021-07-14 08:08:10|972.9|971.9|972.7|971.9|972.9|971.9|972.7|971.9|0
1626250100000|2021-07-14 08:08:20|972.6||972.5||972.6||972.5||0
1626250130000|2021-07-14 08:08:50|972.4|971.7|972.2|971.3|972.4|971.7|972.2|971.3|503
1626250140000|2021-07-14 08:09:00|972.1|971.1|971.9|971|972.1|971.1|971.6|970.7|1657
1626250150000|2021-07-14 08:09:10|972|971.1|972.5|971.5|972.7|971.8|972|970.9|20339
1626250160000|2021-07-14 08:09:20|972.4|971.4|972.3|971.4|972.4|971.4|972.3|971.4|0
1626250170000|2021-07-14 08:09:30|972.2||972.2||972.2||972.2||250
1626250190000|2021-07-14 08:09:50|972.1|971|971.8|971.4|972.1|971.4|971.7|971|653
1626250200000|2021-07-14 08:10:00|971.9||971.8||971.9||971.8||0
1626250210000|2021-07-14 08:10:10|971.7|971.1|971.6|971.1|971.7|971.1|971.6|971.1|507
1626250220000|2021-07-14 08:10:20|971.5|970.7|971.8|971.2|971.8|971.3|971.4|970.3|4656
1626250230000|2021-07-14 08:10:30|971.9|971.3|971.8|971.2|972|971.4|971.8|971.2|1343
1626250260000|2021-07-14 08:11:00|971.7|971|971.4|970.7|971.7|971|971.4|970.7|283
1626250270000|2021-07-14 08:11:10||970.5||970.5||970.5||970.5|300
1626250280000|2021-07-14 08:11:20|971.3|970.4|971.4|970.5|971.4|970.5|971.2|970.2|480
1626250290000|2021-07-14 08:11:30|971.5|970.6|971.5|970.7|971.6|970.7|971.5|970.6|1200
1626250300000|2021-07-14 08:11:40|971.6|970.8|971.7|970.9|971.8|970.9|971.6|970.8|3317
1626250320000|2021-07-14 08:12:00||971||971||971||971|100
1626250330000|2021-07-14 08:12:10|971.8|970.9|972.2|971.1|972.2|971.1|971.8|970.8|3088
1626250340000|2021-07-14 08:12:20|972.1||972.1||972.1||972.1||0
1626250360000|2021-07-14 08:12:40|971.8|971.2|973.4|972.8|973.4|972.8|971.8|971.2|5376
1626250370000|2021-07-14 08:12:50|973.5|972.9|973.2|972.4|973.8|973.2|973.2|972.4|1637
1626250380000|2021-07-14 08:13:00|973.1|972.3|973|972.2|973.1|972.3|973|972.2|0
1626250390000|2021-07-14 08:13:10||972.1||972.1||972.1||972.1|0
1626250400000|2021-07-14 08:13:20|972.9|972|972.8|971.8|972.9|972|972.8|971.8|0
1626250410000|2021-07-14 08:13:30||971.7||971.7||971.7||971.7|0
1626250420000|2021-07-14 08:13:40||971.8||971.9||971.9||971.8|0
1626250430000|2021-07-14 08:13:50|972.9||972.9||972.9||972.9||0
1626250440000|2021-07-14 08:14:00|973||972.9||973||972.9||0
1626250450000|2021-07-14 08:14:10|972.8||972.8||972.8||972.8||0
1626250510000|2021-07-14 08:15:10|||||||||400
1626250530000|2021-07-14 08:15:30|972.7|971.8|972.3|971.5|972.7|971.8|972.3|971.5|503
1626250540000|2021-07-14 08:15:40|972.2|971.4|971.9|971.2|972.2|971.4|971.9|971.2|0
1626250550000|2021-07-14 08:15:50|971.8|971|971.2|970.7|971.8|971|971.2|970.4|3113
1626250560000|2021-07-14 08:16:00||970.6||970.4||970.6||970.4|0
1626250570000|2021-07-14 08:16:10|971.1|971|971.1|971|971.2|971|971.1|970.4|204
1626250580000|2021-07-14 08:16:20|971.3|971.1|971.8|971|971.9|971.2|971.3|971|3706
1626250620000|2021-07-14 08:17:00|971.6||971.6||971.6||971.6||0
1626250630000|2021-07-14 08:17:10|971.5||971.5||971.5||971.5||0
1626250640000|2021-07-14 08:17:20|971.4|970.8|970.8|970.4|971.4|970.8|970.8|970|3259
1626250680000|2021-07-14 08:18:00|970.7|970.2|970.5|969.7|970.8|970.5|970.3|969.6|9239
1626250690000|2021-07-14 08:18:10|970.4|969.8|970.5|969.8|970.5|969.8|970.4|969.7|0
1626250700000|2021-07-14 08:18:20|970.4|969.7|970.4|969.7|970.4|969.7|970.4|969.7|0
1626250710000|2021-07-14 08:18:30|970.5|969.8|971.8|970.7|971.8|970.7|970.5|969.8|2105
1626250720000|2021-07-14 08:18:40|971.7|970.6|971.5|970.6|971.7|970.6|971.5|970.6|1180
1626250740000|2021-07-14 08:19:00|971.4|970.5|971.1|970.2|971.4|970.5|971.1|970|262
1626250750000|2021-07-14 08:19:10|971||970.9||971||970.9||0
1626250760000|2021-07-14 08:19:20|970.8|970|970.3|969.6|970.8|970.1|970.3|969.6|1399
1626250780000|2021-07-14 08:19:40||969.7||969.7||969.7||969.7|0
1626250800000|2021-07-14 08:20:00|970.2|969.6|970.2|969.6|970.2|969.7|970.1|969.6|2167
1626250810000|2021-07-14 08:20:10|970.1||970.1||970.1||970||688
1626250850000|2021-07-14 08:20:50||970||969.6||970||969.6|686
1626250880000|2021-07-14 08:21:20|970.4|969.7|970.4|969.7|970.5|969.7|970.4|969.7|3000
1626250890000|2021-07-14 08:21:30|970.3|969.9|970.4|969.9|970.4|969.9|970.2|969.9|1459
1626250900000|2021-07-14 08:21:40|970.5|970|971.1|970.1|971.2|970.1|970.2|969.9|880
1626250910000|2021-07-14 08:21:50||970.2||970.2||970.2||970.2|0
1626250940000|2021-07-14 08:22:20|971.2|970.3|971.8|970.9|971.8|970.9|971.2|970.3|2095
1626250950000|2021-07-14 08:22:30|971.9|971|971.9|971|972|971|971.9|971|0
1626250970000|2021-07-14 08:22:50|971.8|970.9|971.7|970.9|971.8|970.9|971.7|970.9|0
1626250980000|2021-07-14 08:23:00|971.6|970.8|971.3|970.7|971.6|970.8|971.3|970.7|0
1626251010000|2021-07-14 08:23:30|971.5|970.8|972.1|971.2|972.1|971.2|971.5|970.8|760
1626251020000|2021-07-14 08:23:40|972.3||972.3||972.3||972.3||0
1626251030000|2021-07-14 08:23:50|972.4||972.3||972.4||972.3||0
1626251040000|2021-07-14 08:24:00|972.4|971.3|973.2|972.2|973.2|972.2|972.4|971.3|1101
1626251050000|2021-07-14 08:24:10|973.1||973.1||973.1||973.1||0
1626251070000|2021-07-14 08:24:30|973.2|972.3|973.4|972.3|973.5|972.3|973.2|972.3|1198
1626251080000|2021-07-14 08:24:40|973.6|972.4|973.6|972.5|973.8|972.5|973.6|972.4|0
1626251100000|2021-07-14 08:25:00|973.5|972.6|973.5|972.6|973.5|972.6|973.2|972.6|0
1626251110000|2021-07-14 08:25:10|973.4||973.4||973.4||973.4||0
1626251120000|2021-07-14 08:25:20|973.3|972.4|973.2|972.4|973.4|973|973.2|972.2|2141
1626251130000|2021-07-14 08:25:30|973.1|972.3|972.9|972.2|973.1|972.3|972.9|972.2|863
1626251150000|2021-07-14 08:25:50|973||972.9||973||972.8||0
1626251160000|2021-07-14 08:26:00|972.8||972.8||972.8||972.8||0
1626251170000|2021-07-14 08:26:10|972.9||972.9||972.9||972.9||0
1626251190000|2021-07-14 08:26:30|972.8||972.8||972.8||972.8||0
1626251200000|2021-07-14 08:26:40|972.7|972|972.4|971.8|972.7|972|972.4|971.8|283
1626251210000|2021-07-14 08:26:50|972.5|971.9|973.1|972.2|973.1|972.2|972.4|971.9|1374
1626251230000|2021-07-14 08:27:10|973.3||973.3||973.3||973.3||0
1626251240000|2021-07-14 08:27:20|973.4|972.3|974.6|973.8|974.7|973.8|973.4|972.3|1256
1626251250000|2021-07-14 08:27:30|974.8|973.9|975.2|974.3|975.4|974.6|974.8|973.9|2961
1626251290000|2021-07-14 08:28:10|974.2|974.1|975|974.2|975.2|974.2|974.2|973.9|2000
1626251300000|2021-07-14 08:28:20|975.1|974.3|975.1|974.2|975.2|974.3|975.1|974.2|1000
1626251310000|2021-07-14 08:28:30|975|973.9|974.7|973.6|975|973.9|974.7|973.6|2
1626251320000|2021-07-14 08:28:40||973.5||973.6||973.6||973.5|0
1626251330000|2021-07-14 08:28:50|974.6|974.5|974|973.3|974.8|974.5|974|973.2|950
1626251340000|2021-07-14 08:29:00|974.2||974.2||974.2||974.2||0
1626251350000|2021-07-14 08:29:10||973.4||973.3||973.4||973.3|0
1626251360000|2021-07-14 08:29:20|974||974.2||974.2||974||214
1626251370000|2021-07-14 08:29:30||973.4||973.4||973.4||973.4|0
1626251390000|2021-07-14 08:29:50|974.3|973.5|974.1|973.3|974.3|973.6|974.1|973.3|2321
1626251400000|2021-07-14 08:30:00|974.2|973.6|974.4|973.6|974.4|973.6|974.2|973.6|110
1626251410000|2021-07-14 08:30:10|974.3||974.3||974.3||974.2||0
1626251420000|2021-07-14 08:30:20|974.2||974||974.2||974||0
1626251430000|2021-07-14 08:30:30|973.9|973.3|973.9|973.3|973.9|973.3|973.8|973.3|2
1626251460000|2021-07-14 08:31:00|973.8||973.8||973.8||973.8||0
1626251470000|2021-07-14 08:31:10|973.9||973.9||973.9||973.9||0
1626251480000|2021-07-14 08:31:20|973.8||973.8||973.8||973.8||0
1626251490000|2021-07-14 08:31:30|973.7|973|973.1|972.3|973.7|973|973.1|972.3|1459
1626251500000|2021-07-14 08:31:40|973|972.1|972.3|971.5|973|972.1|972.3|971.5|0
1626251510000|2021-07-14 08:31:50|972.2|971.4|972|971.1|972.2|971.4|972|971.1|0
1626251520000|2021-07-14 08:32:00||971.2||971.3||971.3||971.2|0
1626251530000|2021-07-14 08:32:10|972.1|971.4|973.3|972.5|973.3|972.5|972.1|971.4|2910
1626251540000|2021-07-14 08:32:20|973.5|972.6|973.6|972.6|973.7|972.6|973.5|972.6|0
1626251550000|2021-07-14 08:32:30|973.5||973.4||973.5||973.4||0
1626251560000|2021-07-14 08:32:40||972.5||972.5||972.5||972.5|0
1626251570000|2021-07-14 08:32:50||972.6||972.6||972.6||972.6|0
1626251610000|2021-07-14 08:33:30||972.7||972.8||972.8||972.7|0
1626251620000|2021-07-14 08:33:40|973.5|972.9|973.8|973.2|973.8|973.2|973.5|972.9|487
1626251630000|2021-07-14 08:33:50|974||974||974||973.9||0
1626251640000|2021-07-14 08:34:00|973.9||973.9||973.9||973.9||0
1626251650000|2021-07-14 08:34:10|973.8|973|973.5|972.8|973.8|973|973.4|972.6|675
1626251660000|2021-07-14 08:34:20|973.6|972.9|973.6|972.9|973.6|972.9|973.6|972.9|0
1626251670000|2021-07-14 08:34:30|973.8|973|973.4|972.8|974|973.1|973.4|972.8|2515
1626251680000|2021-07-14 08:34:40|973.3|972.7|973.2|972.7|973.3|972.7|973.2|972.7|252
1626251690000|2021-07-14 08:34:50|973.1||973||973.1||973||0
1626251710000|2021-07-14 08:35:10||972.5||972.4||972.5||972.4|3
1626251720000|2021-07-14 08:35:20|972.9|972.3|972.9|972.1|972.9|972.3|972.9|972.1|0
1626251730000|2021-07-14 08:35:30|972.8|972|972.7|971.9|972.8|972.1|972.7|971.9|0
1626251740000|2021-07-14 08:35:40|972.6|971.8|972.1|971.5|972.6|971.8|972.1|971.3|0
1626251750000|2021-07-14 08:35:50||971.4||971.4||971.5||971.4|150
1626251760000|2021-07-14 08:36:00|972|971.5|972|971.4|972|971.5|972|971.4|0
1626251770000|2021-07-14 08:36:10||971.5||971.4||971.5||971.4|0
1626251790000|2021-07-14 08:36:30||971.5||971.5||971.5||971.5|0
1626251800000|2021-07-14 08:36:40|971.9|971.4|972|971.2|972|971.4|971.8|971|253
1626251810000|2021-07-14 08:36:50|971.9||971.9||971.9||971.9||0
1626251820000|2021-07-14 08:37:00|972||972||972||972||0
1626251830000|2021-07-14 08:37:10|971.9|971.3|971.9|971.3|971.9|971.3|971.9|971.3|0
1626251840000|2021-07-14 08:37:20|971.8||971.5||971.8||971.5||0
1626251860000|2021-07-14 08:37:40|971.4|971|971.3|970.3|971.4|971|971.3|970.3|809
1626251870000|2021-07-14 08:37:50|971.2|970.4|971.2|970.4|971.2|970.4|971.2|970.4|0
1626251880000|2021-07-14 08:38:00|971.1||971.1||971.1||971.1||0
1626251890000|2021-07-14 08:38:10|971|970.3|970.7|970|971|970.3|970.7|970|779
1626251900000|2021-07-14 08:38:20||970.2||970.2||970.2||970.2|0
1626251920000|2021-07-14 08:38:40|970.6|970|970.3|969.6|970.6|970.2|970.3|969.6|553
1626251930000|2021-07-14 08:38:50||969.7||969.7||969.7||969.7|0
1626251940000|2021-07-14 08:39:00|970.4|969.8|971.1|970.7|971.4|970.7|970.4|969.8|4406
1626251950000|2021-07-14 08:39:10|971.2||971.4||971.4||971.2||0
1626251960000|2021-07-14 08:39:20|971.5|971|971.6|971|971.6|971|971.5|971|0
1626251970000|2021-07-14 08:39:30|971.5||971.6||971.6||971.5||0
1626251980000|2021-07-14 08:39:40|971.5||971.5||971.5||971.5||0
1626251990000|2021-07-14 08:39:50|971.4|970.7|971|970.2|971.4|970.7|970.9|970.2|50
1626252000000|2021-07-14 08:40:00|971.1|970.3|970.8|970|971.1|970.3|970.8|970|700
1626252020000|2021-07-14 08:40:20|970.9|970.1|970.9|970.1|971|970.1|970.9|970.1|0
1626252050000|2021-07-14 08:40:50||970.7||970.7||970.7||970.7|0
1626252090000|2021-07-14 08:41:30|970.8|970.3|971.3|970.7|971.4|970.8|970.6|970.1|1232
1626252100000|2021-07-14 08:41:40|971.1||971.1||971.1||971.1||0
1626252140000|2021-07-14 08:42:20|971.3|970.8|972.5|971.8|972.6|971.8|971.3|970.8|1161
1626252150000|2021-07-14 08:42:30|972.7|971.9|972.6|971.9|972.7|971.9|972.6|971.9|0
1626252160000|2021-07-14 08:42:40|972.7|972.1|972.7|972.1|972.7|972.1|972.7|972.1|0
1626252190000|2021-07-14 08:43:10|972.6||972.6||972.6||972.6||0
1626252200000|2021-07-14 08:43:20|972.7|972.2|972.7|972.2|972.7|972.2|972.7|972.2|0
1626252210000|2021-07-14 08:43:30|972.9|972.3|973.3|972.6|973.4|972.6|972.9|972.3|771
1626252220000|2021-07-14 08:43:40|973.4|972.7|973.5|972.7|973.6|972.7|973.4|972.7|0
1626252230000|2021-07-14 08:43:50|973.6||973.7||973.7||973.6||0
1626252240000|2021-07-14 08:44:00|973.8|972.9|974|973.1|974.1|973.1|973.8|972.9|0
1626252250000|2021-07-14 08:44:10||973.2||973.3||973.3||973.2|0
1626252270000|2021-07-14 08:44:30|973.9|973.2|973.1|972.5|973.9|973.2|973.1|972.5|1177
1626252280000|2021-07-14 08:44:40|973|972.4|973|972.3|973|972.4|973|972.3|0
1626252290000|2021-07-14 08:44:50|972.9|972.2|972.8|972.5|972.9|972.5|972.8|972|0
1626252300000|2021-07-14 08:45:00|972.7|972.6|972.7|972.5|972.7|972.6|972.7|971.9|662
1626252310000|2021-07-14 08:45:10|972.8|972.6|973.9|973.1|974|973.1|972.6|972.1|5870
1626252330000|2021-07-14 08:45:30|973.8|973|973.7|973|973.8|973|973.7|973|250
1626252340000|2021-07-14 08:45:40|973.6|972.9|973.4|972.6|973.6|972.9|973.1|972.5|3
1626252350000|2021-07-14 08:45:50||973||973||973||973|0
1626252360000|2021-07-14 08:46:00|973.3|972.7|973.2|972.6|973.3|972.7|973.2|972.6|0
1626252370000|2021-07-14 08:46:10|973.1||973.1||973.1||973.1||0
1626252380000|2021-07-14 08:46:20|||||||||167
1626252390000|2021-07-14 08:46:30|973|972.4|972.9|972.4|973|972.4|972.9|971.9|1116
1626252400000|2021-07-14 08:46:40|973.2|972.5|972.9|972.7|973.3|972.8|972.9|972.5|1000
1626252410000|2021-07-14 08:46:50|973.2|972.8|973.7|973.2|973.8|973.2|973.2|972.8|1318
1626252420000|2021-07-14 08:47:00|973.8||973.8||973.8||973.7||500
1626252430000|2021-07-14 08:47:10|973.7||973.8||973.8||973.7||0
1626252440000|2021-07-14 08:47:20|973.7|973|973.3|972.6|973.7|973|973.3|972.6|630
1626252450000|2021-07-14 08:47:30|973.2|972.5|973.1|972.3|973.2|972.5|973.1|972.3|1429
1626252460000|2021-07-14 08:47:40|973|972.1|972.7|971.9|973|972.1|972.7|971.9|829
1626252470000|2021-07-14 08:47:50|972.8|972.7|973.1|973|973.1|973|972.8|972.7|2139
1626252480000|2021-07-14 08:48:00|973.3|973.1|973.6|973.1|973.7|973.1|973.3|973|474
1626252490000|2021-07-14 08:48:10|973.5|973|973.5|973|973.7|973.2|973.3|973|2557
1626252500000|2021-07-14 08:48:20|973.4|972.9|973|972.4|973.4|972.9|972.8|972.1|7261
1626252510000|2021-07-14 08:48:30|972.9|972.2|972.4|971.8|972.9|972.2|972.4|971.8|549
1626252520000|2021-07-14 08:48:40|972.3|971.7|972.2|971.6|972.3|971.7|972.2|971.5|0
1626252530000|2021-07-14 08:48:50|972.1||972.2||972.2||972.1||0
1626252540000|2021-07-14 08:49:00|972.3|971.7|972.9|972.1|972.9|972.1|972.3|971.7|2224
1626252550000|2021-07-14 08:49:10|973||973||973||973||0
1626252560000|2021-07-14 08:49:20|972.8||972.8||972.8||972.8||0
1626252580000|2021-07-14 08:49:40|972.7|972|972.8|972.3|972.8|972.4|972.3|971.5|4699
1626252590000|2021-07-14 08:49:50|973|972.4|973|972.7|973.3|972.8|972.8|972.4|1286
1626252610000|2021-07-14 08:50:10|972.9|972.6|972.8|972.3|972.9|972.6|972.8|972.3|482
1626252620000|2021-07-14 08:50:20|973|972.4|973.5|973|973.5|973|973|972.4|452
1626252630000|2021-07-14 08:50:30||972.9||972.9||972.9||972.9|0
1626252640000|2021-07-14 08:50:40|973.4|972.8|973.3|972.7|973.4|972.8|973.3|972.7|0
1626252670000|2021-07-14 08:51:10|973.2||973.2||973.2||973.2||0
1626252680000|2021-07-14 08:51:20|973.1|972.6|972.9|972.2|973.1|972.6|972.9|972.2|2
1626252690000|2021-07-14 08:51:30||972.1||972||972.1||972|0
1626252700000|2021-07-14 08:51:40|972.8|972.1|972.7|972.1|972.8|972.1|972.7|972.1|38
1626252720000|2021-07-14 08:52:00|972.6|972|972.6|972|972.6|972|972.6|972|0
1626252730000|2021-07-14 08:52:10||972.1||972.1||972.1||972.1|0
1626252740000|2021-07-14 08:52:20|972.7|972.6|972.6|972.1|972.7|972.6|972.6|972.1|2000
1626252750000|2021-07-14 08:52:30|||||||||250
1626252780000|2021-07-14 08:53:00|972.7|972.2|973.2|972.8|973.5|972.8|972.6|972.2|2651
1626252800000|2021-07-14 08:53:20|973.1|972.7|973.5|972.7|973.6|972.7|972.9|972.3|433
1626252810000|2021-07-14 08:53:30|973.2||973.2||973.2||973.2||0
1626252820000|2021-07-14 08:53:40|973.1|972.6|973.1|972.6|973.1|972.6|973.1|972.6|0
1626252830000|2021-07-14 08:53:50||972.7||972.7||972.7||972.7|0
1626252840000|2021-07-14 08:54:00|973||973||973.2||973||0
1626252850000|2021-07-14 08:54:10|972.9||972.9||972.9||972.9||0
1626252860000|2021-07-14 08:54:20|972.8|972.5|972.5|972|972.9|972.5|972.5|972|480
1626252880000|2021-07-14 08:54:40|972.4|972.2|972.5|972.2|972.5|972.2|972.4|972.2|0
1626252890000|2021-07-14 08:54:50|972.4||972.4||972.4||972.4||0
1626252900000|2021-07-14 08:55:00|972.3|972|972.3|972.1|972.3|972.1|972.2|972|533
1626252940000|2021-07-14 08:55:40|972.2|971.7|972.2|971.6|972.2|971.7|972.2|971.5|464
1626252970000|2021-07-14 08:56:10|972.1|971.7|972.1|971.6|972.2|971.7|972.1|971.6|1087
1626252980000|2021-07-14 08:56:20|972||972||972||972||100
1626252990000|2021-07-14 08:56:30|971.9|971.5|971.6|971.5|971.9|971.5|971.6|971.5|555
1626253000000|2021-07-14 08:56:40|971.5|971.1|971.2|970.6|971.5|971.1|971.2|970.5|1412
1626253010000|2021-07-14 08:56:50|971.1|970.5|970.9|970.3|971.1|970.5|970.9|970.3|250
1626253020000|2021-07-14 08:57:00|970.8|970.1|970.5|970|970.9|970.1|970.5|970|3848
1626253030000|2021-07-14 08:57:10|970.4||970.4||970.4||970.4||0
1626253040000|2021-07-14 08:57:20|970.5|970.2|969.9|969.6|970.5|970.4|969.9|969.6|7051
1626253050000|2021-07-14 08:57:30|969.8|969.5|969.8|969.6|969.9|969.7|969.7|969.5|5166
1626253060000|2021-07-14 08:57:40||969.7||969.6||969.7||969.6|0
1626253070000|2021-07-14 08:57:50|969.9|969.7|969.9|969.6|970|969.8|969.9|969.6|1200
1626253080000|2021-07-14 08:58:00|969.8||969.7||969.8||969.7||78
1626253100000|2021-07-14 08:58:20|969.6|969.5|969.7|969.4|969.7|969.5|969.5|968.8|5249
1626253120000|2021-07-14 08:58:40|969.6|969.5|969.7|969.4|969.7|969.5|969.6|969.4|1283
1626253130000|2021-07-14 08:58:50|969.8|969.5|970.2|969.8|970.2|969.8|969.8|969.5|295
1626253140000|2021-07-14 08:59:00|970.4|969.9|970.3|970.2|970.8|970.2|970.2|969.9|618
1626253160000|2021-07-14 08:59:20|970.7|970.1|970.7|970.3|970.7|970.3|970.6|970.1|91
1626253170000|2021-07-14 08:59:30|971||970.9||971||970.9||0
1626253180000|2021-07-14 08:59:40||970.2||970.2||970.2||970.2|0
1626253190000|2021-07-14 08:59:50|970.8|970.3|970.8|970.3|970.8|970.3|970.8|970.3|0
1626253200000|2021-07-14 09:00:00|971|970.4|971.6|970.9|971.8|970.9|971|970.4|1119
1626253210000|2021-07-14 09:00:10|||||||||11
1626253240000|2021-07-14 09:00:40||971||971||971||971|0
1626253250000|2021-07-14 09:00:50|971.8|971.1|971.9|971.4|972.4|971.5|971.6|971.1|1594
1626253290000|2021-07-14 09:01:30|972|971.5|971.9|971.5|972.2|971.5|971.9|971.5|190
1626253300000|2021-07-14 09:01:40||971.7||971.7||971.7||971.7|0
1626253310000|2021-07-14 09:01:50|972.2|971.8|972.2|971.7|972.5|971.8|971.9|971.7|492
1626253340000|2021-07-14 09:02:20|972|971.8|972.6|972|972.8|972|972|971.8|518
1626253360000|2021-07-14 09:02:40|972.5||972.5||972.5||972.5||0
1626253370000|2021-07-14 09:02:50|972.4|971.9|972.3|971.7|972.4|971.9|972.3|971.7|397
1626253490000|2021-07-14 09:04:50|972.2|971.6|971.8|971.1|972.2|971.6|971.8|971.1|716
1626253500000|2021-07-14 09:05:00||971||970.9||971||970.9|0
1626253510000|2021-07-14 09:05:10|971.7|971.1|971.7|971.1|971.7|971.1|971.7|971.1|0
1626253520000|2021-07-14 09:05:20|971.8|971.2|972.2|971.6|972.4|971.8|971.8|971.2|2211
1626253530000|2021-07-14 09:05:30|972.4|971.7|972.6|971.9|972.6|971.9|972.4|971.7|0
1626253540000|2021-07-14 09:05:40|972.8|972|973.4|972.4|973.4|972.4|972.8|972|0
1626253550000|2021-07-14 09:05:50|973.5|972.5|973.5|972.9|973.6|972.9|973.4|972.5|0
1626253560000|2021-07-14 09:06:00|973|972.8|973|972.8|973|972.8|972.9|972.7|947
1626253580000|2021-07-14 09:06:20|972.9|972.7|973|972.7|973|972.7|972.9|972.7|509
1626253590000|2021-07-14 09:06:30|973.2|972.8|973.9|972.9|974|972.9|973.2|972.8|2803
1626253600000|2021-07-14 09:06:40|974|973|974|973.1|974|973.1|974|973|0
1626253610000|2021-07-14 09:06:50|974.2||974.2||974.2||974.2||0
1626253630000|2021-07-14 09:07:10|974|973.2|974.8|973.5|974.8|973.5|973.8|973.2|390
1626253640000|2021-07-14 09:07:20|974.6|973.6|974.8|973.7|974.8|973.7|974.6|973.6|0
1626253660000|2021-07-14 09:07:40||973.8||973.9||973.9||973.8|0
1626253670000|2021-07-14 09:07:50|974.7|973.8|974.6|973.8|974.7|973.9|974.5|973.8|2500
1626253680000|2021-07-14 09:08:00||973.9||973.9||973.9||973.9|0
1626253690000|2021-07-14 09:08:10|||||||||150
1626253720000|2021-07-14 09:08:40||974||974||974||974|0
1626253740000|2021-07-14 09:09:00|974.5||974.5||974.5||974.5||0
1626253750000|2021-07-14 09:09:10|974.6||974.6||974.6||974.6||0
1626253760000|2021-07-14 09:09:20|974.5||974.5||974.5||974.5||0
1626253780000|2021-07-14 09:09:40||974.1||974.1||974.1||974.1|0
1626253820000|2021-07-14 09:10:20|974.6|974.2|975.3|974.9|975.3|975|974.6|974.2|2128
1626253840000|2021-07-14 09:10:40||975||975||975||975|0
1626253850000|2021-07-14 09:10:50|975.4|975.1|976.2|975.3|976.3|975.3|975.4|975.1|1421
1626253860000|2021-07-14 09:11:00|975.8|975.2|975.6|975.1|975.8|975.2|975.4|974.9|1200
1626253870000|2021-07-14 09:11:10||974.9||975||975||974.9|0
1626253890000|2021-07-14 09:11:30|975.5|974.9|975.5|975|975.5|975|975.5|974.9|120
1626253900000|2021-07-14 09:11:40|975.4|974.9|975.3|974.9|975.4|974.9|975.3|974.9|11
1626253910000|2021-07-14 09:11:50|975||975.5||975.5||975||194
1626253920000|2021-07-14 09:12:00||975||975.1||975.1||975|0
1626253930000|2021-07-14 09:12:10||975||975||975||975|0
1626253990000|2021-07-14 09:13:10|975.4|974.9|974.8|974.4|975.4|974.9|974.8|974.4|802
1626254000000|2021-07-14 09:13:20|974.7||974.6||974.7||974.6||0
1626254010000|2021-07-14 09:13:30|974.5|974|974|973.4|974.5|974|974|973.4|663
1626254020000|2021-07-14 09:13:40||973.5||973.3||973.5||973.2|0
1626254030000|2021-07-14 09:13:50|973.9|973.2|973.9|973.3|973.9|973.3|973.9|973|0
1626254060000|2021-07-14 09:14:20|973.8||973.8||973.8||973.8||0
1626254070000|2021-07-14 09:14:30|973.7||973.7||973.7||973.7||0
1626254090000|2021-07-14 09:14:50|973.6||973.6||973.8||973.6||0
1626254100000|2021-07-14 09:15:00|973.8|973.4|974.9|974.3|974.9|974.3|973.8|973.4|2579
1626254110000|2021-07-14 09:15:10|974.8|974.2|974.8|974.5|975.3|974.5|974.8|974.2|425
1626254120000|2021-07-14 09:15:20|974.7|974.3|974.6|974|974.7|974.3|974.6|974|2000
1626254130000|2021-07-14 09:15:30|974.5|973.9|974.3|973.6|974.5|973.9|974.3|973.6|473
1626254140000|2021-07-14 09:15:40|974.2||974.1||974.2||974.1||0
1626254160000|2021-07-14 09:16:00|974|973.4|973.9|973.2|974|973.4|973.9|973|871
1626254170000|2021-07-14 09:16:10|973.8|973.3|973.8|973.2|973.8|973.3|973.8|973.2|0
1626254180000|2021-07-14 09:16:20|973.9|973.3|973.8|973.2|974.1|973.4|973.8|973.2|119
1626254190000|2021-07-14 09:16:30||973.3||973.3||973.3||973.3|0
1626254200000|2021-07-14 09:16:40|974.1|973.4|974|973.3|974.3|973.6|973.9|973.3|1835
1626254220000|2021-07-14 09:17:00|974.1|973.4|974.2|973.4|974.3|973.4|974.1|973.4|0
1626254230000|2021-07-14 09:17:10|974|973.5|974.3|973.6|974.3|973.6|974|973.5|311
1626254240000|2021-07-14 09:17:20|974.5|973.7|974.7|973.8|974.7|973.8|974.3|973.7|502
1626254250000|2021-07-14 09:17:30|974.6||974.6||974.6||974.6||0
1626254270000|2021-07-14 09:17:50|974.7|973.9|974.7|974|974.8|974|974.7|973.9|0
1626254280000|2021-07-14 09:18:00|974.6|974.1|975|974.2|975.3|974.4|974.6|974.1|3000
1626254290000|2021-07-14 09:18:10|975.2|974.3|974.8|974.2|975.2|974.3|974.8|974.2|1000
1626254300000|2021-07-14 09:18:20|974.9||974.8||974.9||974.8||0
1626254320000|2021-07-14 09:18:40|974.7||974.8||974.8||974.7||0
1626254350000|2021-07-14 09:19:10|974.7||974.8||974.8||974.7||0
1626254370000|2021-07-14 09:19:30|974.7||974.8||974.8||974.7||200
1626254380000|2021-07-14 09:19:40|||||||||40
1626254390000|2021-07-14 09:19:50|974.7||974.7||974.7||974.7||0
1626254400000|2021-07-14 09:20:00|974.8|974|974.5|973.8|974.8|974|974.3|973.8|1872
1626254410000|2021-07-14 09:20:10|974.6||974.5||974.6||974.5||0
1626254420000|2021-07-14 09:20:20|974.4||974.4||974.4||974.4||0
1626254430000|2021-07-14 09:20:30|974.3|974|974.3|974|974.3|974|974.3|974|0
1626254470000|2021-07-14 09:21:10|974.5|974.1|974.4|974|974.7|974.1|974.4|974|1700
1626254480000|2021-07-14 09:21:20|974.3|973.9|973.6|973.1|974.3|973.9|973.6|973|1308
1626254490000|2021-07-14 09:21:30|973.5||973.4||973.5||973.4||0
1626254500000|2021-07-14 09:21:40|973.5|973.2|973.7|973.2|973.8|973.3|973.5|973.2|180
1626254510000|2021-07-14 09:21:50|973.6|973.1|973.6|973.1|973.6|973.1|973.6|973.1|0
1626254520000|2021-07-14 09:22:00|973.7||973.7||973.7||973.7||800
1626254530000|2021-07-14 09:22:10|973.6|973|973.4|972.8|973.6|973.1|973.4|972.8|1909
1626254550000|2021-07-14 09:22:30|973.3|972.6|972.9|972.6|973.3|972.6|972.9|972.6|617
1626254560000|2021-07-14 09:22:40|972.8|972.4|972.8|972.2|972.8|972.4|972.8|972.2|50
1626254570000|2021-07-14 09:22:50||972.1||972||972.1||972|0
1626254580000|2021-07-14 09:23:00|972.9|972.1|973.1|972.6|973.1|972.9|972.9|972.1|1413
1626254590000|2021-07-14 09:23:10|973.2|972.7|973.3|972.7|973.4|972.8|972.9|972.6|483
1626254600000|2021-07-14 09:23:20|973.5|972.8|973.8|973.1|973.9|973.1|973.5|972.8|3
1626254620000|2021-07-14 09:23:40|973.7||973.6||973.7||973.6||0
1626254640000|2021-07-14 09:24:00||973||973.2||973.2||973|0
1626254660000|2021-07-14 09:24:20|973.5|973|973.4|972.8|973.5|973|973.4|972.8|433
1626254690000|2021-07-14 09:24:50|973.3|972.6|972.8|972.3|973.3|972.8|972.8|972.2|6778
1626254700000|2021-07-14 09:25:00||972.5||972.5||972.5||972.5|0
1626254710000|2021-07-14 09:25:10|972.7||972.7||972.7||972.7||0
1626254720000|2021-07-14 09:25:20|972.6|972.2|972.4|972|972.7|972.5|972.3|972|184
1626254730000|2021-07-14 09:25:30|972.3||972.3||972.3||972.3||0
1626254740000|2021-07-14 09:25:40||971.8||971.8||971.8||971.8|400
1626254760000|2021-07-14 09:26:00|972.5|971.9|973.1|972.6|973.2|972.7|972.5|971.9|2421
1626254770000|2021-07-14 09:26:10||972.5||972.6||972.6||972.5|0
1626254780000|2021-07-14 09:26:20|973.3|972.7|973.7|973.1|973.7|973.1|973.3|972.7|465
1626254790000|2021-07-14 09:26:30|973.8|973.2|973.9|973.2|973.9|973.2|973.8|973.2|0
1626254800000|2021-07-14 09:26:40|974|973.3|974|973.3|974|973.3|974|973.3|0
1626254840000|2021-07-14 09:27:20|974.1|973.4|974.7|973.7|974.7|973.7|974.1|973.4|600
1626254860000|2021-07-14 09:27:40|974.6||974.6||974.6||974.6||0
1626254880000|2021-07-14 09:28:00|974.5||974.4||974.5||974.4||0
1626254890000|2021-07-14 09:28:10|974.5|973.8|974.5|973.8|974.5|973.8|974.5|973.8|0
1626254910000|2021-07-14 09:28:30|||||||||60
1626254950000|2021-07-14 09:29:10|||||||||250
1626254970000|2021-07-14 09:29:30|974.7|973.9|974.8|974.2|974.8|974.2|974.7|973.9|1149
1626254990000|2021-07-14 09:29:50|974.9|974.3|975|974.5|975|974.5|974.9|974.3|1596
1626255020000|2021-07-14 09:30:20|974.9|974.3|974.9|974.5|974.9|974.5|974.7|974.2|688
1626255030000|2021-07-14 09:30:30|974.8||974.8||974.8||974.8||0
1626255040000|2021-07-14 09:30:40|974.7|974.2|974.2|973.8|974.7|974.4|974.1|973.8|1609
1626255050000|2021-07-14 09:30:50|974.1|973.9|974.1|973.8|974.1|973.9|974|973.8|110
1626255080000|2021-07-14 09:31:20|974.3|973.9|974.8|974.1|974.9|974.1|974.3|973.9|227
1626255090000|2021-07-14 09:31:30|974.5|974.2|975|974.5|975|974.5|974.5|974.2|52
1626255100000|2021-07-14 09:31:40|975.3|974.6|975.2|974.8|975.7|974.8|975.2|974.6|250
1626255110000|2021-07-14 09:31:50||974.7||974.7||974.7||974.7|0
1626255130000|2021-07-14 09:32:10||974.6||974.6||974.6||974.6|0
1626255140000|2021-07-14 09:32:20||974.7||974.7||974.7||974.7|0
1626255150000|2021-07-14 09:32:30|975.5|974.8|975.7|975.1|975.7|975.1|975.2|974.8|1087
1626255160000|2021-07-14 09:32:40|975.8|975.2|976|975.2|976.1|975.2|975.8|975.2|0
1626255210000|2021-07-14 09:33:30|975.9||975.9||975.9||975.9||0
1626255220000|2021-07-14 09:33:40|975.8||975.8||975.8||975.8||200
1626255230000|2021-07-14 09:33:50|975.7|975.1|975.6|974.9|975.7|975.1|975.6|974.8|0
1626255240000|2021-07-14 09:34:00|975.5|974.8|975.5|974.8|975.5|974.8|975.5|974.8|0
1626255250000|2021-07-14 09:34:10||974.9||974.9||974.9||974.9|0
1626255260000|2021-07-14 09:34:20|975.9|975.8|976.1|975.5|976.1|975.8|975.5|975|4347
1626255270000|2021-07-14 09:34:30|976.3|975.6|976.5|975.7|976.6|975.7|976.3|975.6|0
1626255280000|2021-07-14 09:34:40|976.4||976.3||976.4||976.3||0
1626255310000|2021-07-14 09:35:10|976.2|975.6|975.9|975.5|976.2|975.7|975.9|975.5|1466
1626255340000|2021-07-14 09:35:40|975.8|975.3|975.5|974.8|975.8|975.3|975.5|974.8|1737
1626255350000|2021-07-14 09:35:50|975.4|974.9|975.4|975|975.4|975|975.4|974.9|20
1626255360000|2021-07-14 09:36:00|975.3|974.8|975|974.8|975.3|974.8|974.9|974.8|7
1626255370000|2021-07-14 09:36:10|974.9||974.9||974.9||974.9||0
1626255380000|2021-07-14 09:36:20|974.8|974.6|974.7|973.8|974.8|974.6|974.7|973.8|10
1626255390000|2021-07-14 09:36:30|974.6|973.6|974.3|973.4|974.6|973.6|974.3|973.4|0
1626255410000|2021-07-14 09:36:50||973.5||973.5||973.5||973.5|0
1626255430000|2021-07-14 09:37:10|974.2||974.1||974.2||974.1||0
1626255440000|2021-07-14 09:37:20||973.6||973.6||973.6||973.6|0
1626255450000|2021-07-14 09:37:30||973.5||973.6||973.6||973.5|0
1626255460000|2021-07-14 09:37:40|974.2|973.7|974.3|973.9|974.3|973.9|974.1|973.7|1854
1626255470000|2021-07-14 09:37:50|974.4|974|974.6|974.1|974.9|974.2|974.4|974|284
1626255480000|2021-07-14 09:38:00|974.7|974|974.7|974|974.8|974|974.7|974|0
1626255490000|2021-07-14 09:38:10|975|974.9|974.7|974.1|975.2|974.9|974.6|974|6178
1626255500000|2021-07-14 09:38:20||974.5||974.5||974.5||974.5|0
1626255510000|2021-07-14 09:38:30|974.8|974.2|973.9|973.5|974.8|974.4|973.9|973.3|8409
1626255520000|2021-07-14 09:38:40|973.8|973.3|973.4|973|973.8|973.5|973.2|972.9|1709
1626255530000|2021-07-14 09:38:50|973.1|973.1|973.4|973|973.4|973.1|973.1|973|2818
1626255540000|2021-07-14 09:39:00|973.3|972.8|973.2|972.6|973.3|972.8|973.2|972.5|613
1626255550000|2021-07-14 09:39:10|973.3|972.7|973.4|972.9|973.4|972.9|973.3|972.7|56
1626255560000|2021-07-14 09:39:20||972.8||972.7||972.8||972.7|94
1626255570000|2021-07-14 09:39:30||972.8||972.8||972.8||972.8|0
1626255590000|2021-07-14 09:39:50|||||||||200
1626255600000|2021-07-14 09:40:00|973.3|972.6|973.2|972.5|973.3|972.6|973.2|972.4|0
1626255610000|2021-07-14 09:40:10|973.3||973.3||973.4||973.3||0
1626255620000|2021-07-14 09:40:20||972.6||972.6||972.6||972.6|0
1626255630000|2021-07-14 09:40:30|973.2||973.2||973.2||973.1||201
1626255640000|2021-07-14 09:40:40|973.1|972.7|973.1|972.6|973.1|972.7|973.1|972.6|295
1626255690000|2021-07-14 09:41:30|973|972.4|972.8|972.2|973|972.6|972.8|972.1|1079
1626255700000|2021-07-14 09:41:40|972.9|972.6|972.7|972.1|972.9|972.6|972.7|972.1|2
1626255710000|2021-07-14 09:41:50|972.6|972|972.5|972|972.6|972|972.5|972|363
1626255720000|2021-07-14 09:42:00||972.1||972.1||972.1||972.1|0
1626255770000|2021-07-14 09:42:50|972.4|972.2|972.8|972.5|972.8|972.5|972.4|972.2|2398
1626255780000|2021-07-14 09:43:00|973|972.6|973.3|972.7|973.3|972.7|973|972.6|244
1626255790000|2021-07-14 09:43:10|973.4|972.8|973.4|973|973.5|973|973.4|972.8|134
1626255820000|2021-07-14 09:43:40|973.3|972.8|973.4|972.8|973.4|973.1|973.3|972.6|2000
1626255830000|2021-07-14 09:43:50||973||973||973||973|250
1626255880000|2021-07-14 09:44:40||973.1||973.1||973.1||973.1|0
1626255890000|2021-07-14 09:44:50|973.3|972.8|972.8|972.5|973.4|972.8|972.8|972.5|1061
1626255900000|2021-07-14 09:45:00|972.7|972.3|972.5|972|972.7|972.3|972.5|972|979
1626255930000|2021-07-14 09:45:30|972.4||972.4||972.4||972.4||0
1626255950000|2021-07-14 09:45:50||972.1||972.1||972.1||972.1|0
1626255960000|2021-07-14 09:46:00|972.5|972.2|972.7|972.5|972.7|972.5|972.5|972.2|1830
1626255980000|2021-07-14 09:46:20|972.9|972.6|973.2|972.5|973.3|972.6|972.9|972.5|597
1626256000000|2021-07-14 09:46:40|973.1||973||973.1||973||0
1626256010000|2021-07-14 09:46:50||972.4||972.4||972.4||972.4|54
1626256020000|2021-07-14 09:47:00|972.9|972.5|972.9|972.5|972.9|972.5|972.9|972.5|0
1626256040000|2021-07-14 09:47:20|973.3|972.6|973.3|972.8|973.4|972.8|973.3|972.6|1000
1626256080000|2021-07-14 09:48:00|973.4|972.9|973.5|972.9|973.6|972.9|973.4|972.9|0
1626256110000|2021-07-14 09:48:30|973.4|973.3|973.6|973.1|973.7|973.3|973.4|973|55
1626256130000|2021-07-14 09:48:50|973.5|973|973.4|972.9|973.5|973|973.4|972.6|934
1626256140000|2021-07-14 09:49:00|973||973||973||973||0
1626256150000|2021-07-14 09:49:10|972.9|972.6|972.8|972.3|973|972.6|972.8|972.3|2
1626256160000|2021-07-14 09:49:20||972.5||972.5||972.5||972.5|0
1626256170000|2021-07-14 09:49:30|972.7|972.2|972.3|972|972.7|972.2|972.3|972|630
1626256180000|2021-07-14 09:49:40|972.2|971.8|972.3|972|972.3|972|972.2|971.7|494
1626256200000|2021-07-14 09:50:00|972.2|971.8|972|971.7|972.2|971.8|972|971.7|1086
1626256210000|2021-07-14 09:50:10|||||||||205
1626256220000|2021-07-14 09:50:20|972.4|971.8|972.6|972|972.7|972|972|971.8|3087
1626256240000|2021-07-14 09:50:40|972.8|972.1|972.9|972.1|973|972.1|972.8|972.1|0
1626256260000|2021-07-14 09:51:00|973|972.3|973.1|972.5|973.2|972.5|973|972.3|0
1626256280000|2021-07-14 09:51:20|973|972.2|972.9|972.2|973|972.2|972.9|972.2|2400
1626256300000|2021-07-14 09:51:40|972.8|972.1|972.7|972|972.8|972.1|972.7|972|0
1626256310000|2021-07-14 09:51:50|972.6|972.1|972.5|972.1|972.6|972.1|972.5|972.1|0
1626256330000|2021-07-14 09:52:10|972.6||972.6||972.6||972.6||0
1626256340000|2021-07-14 09:52:20|972.5||972.5||972.5||972.5||0
1626256370000|2021-07-14 09:52:50|972.4|971.9|972.3|971.8|972.4|971.9|972.3|971.8|30
1626256380000|2021-07-14 09:53:00|972.2|971.7|972.4|971.8|972.4|971.8|972|971.7|0
1626256390000|2021-07-14 09:53:10||971.9||971.9||971.9||971.9|0
1626256420000|2021-07-14 09:53:40|972.3||972.3||972.3||972.3||0
1626256430000|2021-07-14 09:53:50|972.2||972.2||972.2||972.2||0
1626256470000|2021-07-14 09:54:30|972.1|971.7|971.8|971.5|972.1|971.7|971.8|971.5|818
1626256490000|2021-07-14 09:54:50|971.7|971.3|971.8|971.1|971.8|971.3|971.4|970.8|2180
1626256500000|2021-07-14 09:55:00|971.7||971.6||971.7||971.6||0
1626256540000|2021-07-14 09:55:40||971.2||971.2||971.2||971.2|50
1626256580000|2021-07-14 09:56:20|971.5||971.6||971.6||971.5||11
1626256610000|2021-07-14 09:56:50|971.8|971.3|971.8|971.4|971.8|971.5|971.7|971.3|928
1626256630000|2021-07-14 09:57:10|971.7|971.2|971.7|971.2|971.7|971.2|971.7|971.2|0
1626256640000|2021-07-14 09:57:20|971.6||971.6||971.6||971.6||0
1626256690000|2021-07-14 09:58:10|971.5||971.5||971.5||971.5||0
1626256700000|2021-07-14 09:58:20|971.4|971|971|970.8|971.4|971.2|971|970.5|1934
1626256730000|2021-07-14 09:58:50|970.9|970.4|970.8|970.2|970.9|970.4|970.8|970.2|3
1626256740000|2021-07-14 09:59:00|970.7|970|970|969.5|970.7|970.2|970|969.4|790
1626256780000|2021-07-14 09:59:40|970.1|969.6|970|969.7|970.4|970|970|969.6|12649
1626256790000|2021-07-14 09:59:50|970.1|969.8|970.7|970.2|970.7|970.3|970|969.7|3610
1626256800000|2021-07-14 10:00:00|970.6|970.1|970.4|969.8|970.6|970.1|970.4|969.7|0
1626256810000|2021-07-14 10:00:10|970.3|969.7|969.9|969.4|970.3|969.8|969.8|969.2|2272
1626256820000|2021-07-14 10:00:20|970.1|969.3|970|969.3|970.1|969.3|970|969.2|1589
1626256870000|2021-07-14 10:01:10|969.8||969.8||969.8||969.8||0
1626256890000|2021-07-14 10:01:30|969.9|969.4|970.4|969.7|970.4|969.8|969.9|969.4|1655
1626256900000|2021-07-14 10:01:40|970.3||970.3||970.3||970.3||0
1626256940000|2021-07-14 10:02:20|970.2||970.1||970.2||970.1||0
1626256950000|2021-07-14 10:02:30|970|969.6|969.9|969.6|970|969.6|969.8|969.3|1105
1626256960000|2021-07-14 10:02:40|969.8|969.5|969.6|969|969.9|969.5|969.6|969|612
1626256970000|2021-07-14 10:02:50||969.1||969.1||969.1||969.1|0
1626256980000|2021-07-14 10:03:00|969.5||969.5||969.5||969.5||0
1626256990000|2021-07-14 10:03:10|969.7|969.2|970.4|969.6|970.4|969.6|969.7|969.2|889
1626257030000|2021-07-14 10:03:50||969.7||969.7||969.7||969.7|0
1626257050000|2021-07-14 10:04:10|970.6|969.8|971|970.2|971|970.2|970.5|969.8|769
1626257120000|2021-07-14 10:05:20||970.3||970.5||970.5||970.3|0
1626257130000|2021-07-14 10:05:30||970.6||970.6||970.6||970.6|0
1626257140000|2021-07-14 10:05:40||970.7||970.8||970.8||970.7|4
1626257160000|2021-07-14 10:06:00||970.7||970.7||970.7||970.7|0
1626257170000|2021-07-14 10:06:10||970.6||970.6||970.6||970.6|0
1626257190000|2021-07-14 10:06:30||970.7||970.7||970.7||970.7|0
1626257200000|2021-07-14 10:06:40|971.2|970.8|971.4|970.8|971.5|970.8|971.2|970.8|571
1626257220000|2021-07-14 10:07:00|||||||||70
1626257280000|2021-07-14 10:08:00|971.5|971|971.6|971.1|971.6|971.1|971.5|971|0
1626257310000|2021-07-14 10:08:30|971.8|971.2|972|971.5|972.3|971.5|971.6|971.2|548
1626257380000|2021-07-14 10:09:40|971.9||971.8||971.9||971.6||6
1626257390000|2021-07-14 10:09:50|971.9||971.9||972.2||971.9||0
1626257400000|2021-07-14 10:10:00|972||971.9||972||971.9||0
1626257410000|2021-07-14 10:10:10|972|971.3|972.2|972|972.3|972|971.5|971.3|864
1626257420000|2021-07-14 10:10:20|972.3|972.1|972.2|972.1|972.7|972.1|972.2|972.1|0
1626257430000|2021-07-14 10:10:30|972.5||972.6||972.6||972.5||594
1626257450000|2021-07-14 10:10:50|972.8||972.8||972.8||972.8||0
1626257460000|2021-07-14 10:11:00|972.7||972.7||972.7||972.7||0
1626257490000|2021-07-14 10:11:30|972.6|972|972.3|971.9|972.6|972|972.3|971.6|467
1626257500000|2021-07-14 10:11:40|972.2|971.6|972.2|971.6|972.3|971.6|972.1|971.6|560
1626257510000|2021-07-14 10:11:50||971.5||971.5||971.5||971.5|0
1626257520000|2021-07-14 10:12:00|972.1||972.1||972.1||972.1||0
1626257550000|2021-07-14 10:12:30|972|971.4|971.7|971.4|972|971.4|971.7|971.2|13
1626257560000|2021-07-14 10:12:40|971.9|971.5|971.7|971.4|971.9|971.6|971.7|971.4|1159
1626257580000|2021-07-14 10:13:00|971.6|971.2|971.3|970.6|971.6|971.2|971.3|970.6|770
1626257590000|2021-07-14 10:13:10|971.2||971.2||971.2||971.2||0
1626257600000|2021-07-14 10:13:20|971.1||970.9||971.1||970.9||0
1626257610000|2021-07-14 10:13:30|970.8|970.7|970.7|970.2|970.8|970.7|970.7|970.2|617
1626257620000|2021-07-14 10:13:40||970.5||970.5||970.5||970.5|0
1626257630000|2021-07-14 10:13:50|970.8|970.6|970.8|970.7|971|970.7|970.8|970.6|165
1626257650000|2021-07-14 10:14:10|971|970.8|971.8|971.2|971.9|971.2|971|970.8|1085
1626257680000|2021-07-14 10:14:40|971.7||971.7||971.7||971.7||0
1626257690000|2021-07-14 10:14:50|971.6|971.1|971.5|971.1|971.6|971.2|971.5|971.1|206
1626257700000|2021-07-14 10:15:00|971.4|971|971.3|971.2|971.4|971.2|971.3|971|307
1626257710000|2021-07-14 10:15:10|971.5|971.3|971.9|971.5|972.1|971.5|971.5|971.3|992
1626257730000|2021-07-14 10:15:30|971.8|971.4|971.8|971.2|971.8|971.4|971.6|971.2|615
1626257760000|2021-07-14 10:16:00|971.7||971.7||971.7||971.7||0
1626257770000|2021-07-14 10:16:10|971.6|971|971.5|971.1|971.6|971.1|971.5|971|398
1626257790000|2021-07-14 10:16:30||971.2||971.2||971.2||971.2|0
1626257800000|2021-07-14 10:16:40|971.4|971.1|971.3|971.2|971.4|971.2|971.2|970.6|76
1626257810000|2021-07-14 10:16:50|971.6||971.7||971.7||971.3||443
1626257880000|2021-07-14 10:18:00|971.6|970.9|971.2|970.6|971.6|970.9|971.1|970.3|4230
1626257910000|2021-07-14 10:18:30|971||970.9||971||970.9||0
1626257930000|2021-07-14 10:18:50|970.8|970.4|970.8|970.6|970.9|970.6|970.8|970.3|3
1626257940000|2021-07-14 10:19:00|970.7|970.3|970.8|970.2|970.8|970.3|970.7|970.2|0
1626257950000|2021-07-14 10:19:10|970.9|970.4|970.9|970.4|970.9|970.4|970.9|970.4|0
1626257960000|2021-07-14 10:19:20||970.6||970.6||970.6||970.6|0
1626257980000|2021-07-14 10:19:40|970.8|970.4|970.5|970|970.8|970.4|970.5|970|981
1626257990000|2021-07-14 10:19:50|970.4|970.1|970.4|970.1|970.4|970.1|970.4|970.1|0
1626258000000|2021-07-14 10:20:00|970.5|970.2|970.9|970.4|970.9|970.4|970.5|970.2|1104
1626258020000|2021-07-14 10:20:20|970.8|970.2|970.8|970.4|970.8|970.4|970.8|970.2|250
1626258030000|2021-07-14 10:20:30|970.7||970.8||970.8||970.7||257
1626258040000|2021-07-14 10:20:40|970.7|970.2|970.1|969.6|970.7|970.2|970|969.3|3468
1626258050000|2021-07-14 10:20:50|970.2||970.2||970.2||970.2||0
1626258070000|2021-07-14 10:21:10||969.7||969.7||969.7||969.7|0
1626258090000|2021-07-14 10:21:30|970.1|969.6|970.2|969.7|970.2|969.7|970.1|969.6|1024
1626258100000|2021-07-14 10:21:40|970.3|969.8|970.4|970|970.4|970|970.2|969.8|1873
1626258120000|2021-07-14 10:22:00|970.3|969.9|969.6|969.1|970.3|969.9|969.6|969|482
1626258160000|2021-07-14 10:22:40|969.5|969|969.4|969|969.5|969.1|969.4|969|1429
1626258170000|2021-07-14 10:22:50|969.5|969.1|969.3|968.9|969.5|969.1|969.1|968.4|485
1626258180000|2021-07-14 10:23:00||968.8||968.8||968.8||968.8|0
1626258190000|2021-07-14 10:23:10|969.4|968.9|969.6|969.4|969.6|969.4|969.3|968.9|3065
1626258200000|2021-07-14 10:23:20|969.5|969.2|969.5|969.2|969.5|969.2|969.5|969.2|3
1626258240000|2021-07-14 10:24:00|969.6|969|969.5|969|969.6|969|969.4|969|693
1626258270000|2021-07-14 10:24:30||969.1||969.1||969.1||969.1|0
1626258280000|2021-07-14 10:24:40||969.2||969.2||969.2||969.2|0
1626258290000|2021-07-14 10:24:50|969.7|969.3|969.5|969.2|969.8|969.3|969.5|969.2|2070
1626258300000|2021-07-14 10:25:00|969.4|969.1|969.3|968.8|969.4|969.1|969.3|968.8|692
1626258310000|2021-07-14 10:25:10|969.2||969.2||969.2||969.2||0
1626258330000|2021-07-14 10:25:30|969.1||969.1||969.1||969.1||905
1626258340000|2021-07-14 10:25:40|969.3|968.9|969.4|968.9|969.5|968.9|969.3|968.9|541
1626258360000|2021-07-14 10:26:00|969.6|969|969.7|969.2|969.7|969.2|969.6|969|284
1626258370000|2021-07-14 10:26:10|969.6|969|969.6|969|969.6|969|969.6|969|0
1626258380000|2021-07-14 10:26:20|969.7||969.7||969.7||969.7||0
1626258390000|2021-07-14 10:26:30|969.6||969.6||969.6||969.6||20
1626258400000|2021-07-14 10:26:40|969.7||969.8||969.8||969.7||0
1626258410000|2021-07-14 10:26:50|969.5||969.5||969.5||969.5||0
1626258470000|2021-07-14 10:27:50|969.4|968.8|969.5|968.9|969.5|968.9|969.2|968.6|2000
1626258490000|2021-07-14 10:28:10|969.4|968.8|969|968.3|969.4|968.8|968.7|968.2|2144
1626258500000|2021-07-14 10:28:20|968.7|968.2|968.6|968|968.7|968.2|968.6|968|0
1626258510000|2021-07-14 10:28:30||968.1||968.1||968.1||968.1|0
1626258540000|2021-07-14 10:29:00||968.2||968.2||968.2||968.2|0
1626258550000|2021-07-14 10:29:10|968.7|968.3|969.3|968.8|969.3|968.8|968.7|968.3|1164
1626258570000|2021-07-14 10:29:30|969.4||969.4||969.4||969.4||0
1626258580000|2021-07-14 10:29:40|969.2|968.6|968.9|968.4|969.2|968.6|968.9|968.4|2
1626258600000|2021-07-14 10:30:00|968.8|968.2|968.6|968|968.8|968.2|968.6|968|498
1626258610000|2021-07-14 10:30:10|968.8|968.1|969.1|968.6|969.1|968.6|968.6|968.1|1652
1626258620000|2021-07-14 10:30:20|969.2|968.7|969.1|968.7|969.3|968.7|969.1|968.7|0
1626258700000|2021-07-14 10:31:40|969||969||969||969||0
1626258710000|2021-07-14 10:31:50|968.9||968.9||968.9||968.9||0
1626258720000|2021-07-14 10:32:00|968.8|968.6|968.8|968.3|968.8|968.6|968.5|968|1799
1626258730000|2021-07-14 10:32:10|968.9|968.2|968.9|968.3|969|968.3|968.9|968.2|70
1626258760000|2021-07-14 10:32:40|968.8|968.2|968.8|968.2|968.8|968.2|968.8|968.2|755
1626258770000|2021-07-14 10:32:50||968.3||968.3||968.3||968.3|0
1626258780000|2021-07-14 10:33:00|969|968.4|969.2|968.6|969.3|968.6|969|968.4|916
1626258790000|2021-07-14 10:33:10||968.7||968.7||968.7||968.7|0
1626258800000|2021-07-14 10:33:20||968.8||968.8||968.8||968.8|0
1626258810000|2021-07-14 10:33:30|969.1|968.7|969.1|968.6|969.1|968.7|969.1|968.6|0
1626258820000|2021-07-14 10:33:40|969|968.5|968.7|968.2|969|968.5|968.7|968.2|0
1626258830000|2021-07-14 10:33:50|968.6|968.1|968.5|968.1|968.6|968.1|968.5|968.1|0
1626258850000|2021-07-14 10:34:10|968.7|968.2|968.9|968.3|968.9|968.3|968.7|968.2|705
1626258860000|2021-07-14 10:34:20|969|968.4|969|968.3|969|968.4|969|968.3|0
1626258870000|2021-07-14 10:34:30|969.1|968.4|969.2|968.5|969.2|968.6|969.1|968.4|0
1626258880000|2021-07-14 10:34:40|969|968.4|968.9|968.5|969|968.5|968.9|968.3|0
1626258890000|2021-07-14 10:34:50|968.8|968.3|968.2|967.6|968.8|968.5|968.2|967.5|740
1626258910000|2021-07-14 10:35:10|968.3|967.7|968.3|967.7|968.3|967.7|968.3|967.7|0
1626258920000|2021-07-14 10:35:20|968.4|967.8|968.8|968.1|968.8|968.1|968.4|967.8|700
1626258930000|2021-07-14 10:35:30|968.9|968.2|969|968.4|969.2|968.4|968.9|968.2|246
1626258940000|2021-07-14 10:35:40|968.9|968.6|968.9|968.6|968.9|968.6|968.9|968.6|0
1626258950000|2021-07-14 10:35:50|969|968.7|969|968.7|969|968.7|969|968.6|3
1626258960000|2021-07-14 10:36:00|969.2|968.8|969.4|968.9|969.4|968.9|969.2|968.8|301
1626259000000|2021-07-14 10:36:40|969.6|969|969.7|969.2|969.8|969.2|969.4|969|770
1626259010000|2021-07-14 10:36:50|969.8|969.3|970|969.3|970|969.3|969.8|969.3|0
1626259020000|2021-07-14 10:37:00|969.9|969.2|969.8|969.3|969.9|969.3|969.8|969.2|0
1626259030000|2021-07-14 10:37:10|969.9|969.8|969.8|969.3|969.9|969.8|969.8|969.3|5000
1626259040000|2021-07-14 10:37:20|969.9|969.8|969.5|969.3|970|969.8|969.4|969.3|5229
1626259060000|2021-07-14 10:37:40|969.7|969.4|969.7|969.1|969.8|969.4|969.6|969.1|3533
1626259070000|2021-07-14 10:37:50|969.8|969.7|970|969.7|970|969.7|969.8|969.7|861
1626259090000|2021-07-14 10:38:10|969.9|969.5|969.7|969.1|970|969.5|969.7|969.1|2869
1626259100000|2021-07-14 10:38:20|969.8|969|969.7|969.1|969.8|969.1|969.7|969|275
1626259110000|2021-07-14 10:38:30|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|0
1626259120000|2021-07-14 10:38:40|969.5|969|969.2|968.5|969.5|969|969.2|968.5|30
1626259130000|2021-07-14 10:38:50|969.3|969.1|969.1|968.5|969.4|969.1|969.1|968.5|1715
1626259150000|2021-07-14 10:39:10|969.2||969.2||969.2||969.2||0
1626259160000|2021-07-14 10:39:20||968.6||968.7||968.7||968.6|0
1626259190000|2021-07-14 10:39:50||968.6||968.6||968.6||968.6|0
1626259200000|2021-07-14 10:40:00|969.3|968.8|970.6|969.9|970.7|970.2|969.3|968.8|5346
1626259220000|2021-07-14 10:40:20|970.5|970|971.2|970.4|971.2|970.4|970.5|970|3805
1626259230000|2021-07-14 10:40:30|971.4|971.3|971.7|971|971.7|971.3|971.3|970.9|10002
1626259240000|2021-07-14 10:40:40|971.8|971.1|972.5|971.4|972.5|971.4|971.8|971.1|1520
1626259260000|2021-07-14 10:41:00|972.4|971.5|972.4|971.5|972.4|971.5|972.4|971.5|0
1626259270000|2021-07-14 10:41:10|972.5|971.6|972.7|971.8|972.8|971.8|972.5|971.6|787
1626259320000|2021-07-14 10:42:00|972.6|971.7|972.6|971.6|972.6|971.7|972.6|971.6|1038
1626259340000|2021-07-14 10:42:20||971.7||971.7||971.7||971.7|0
1626259380000|2021-07-14 10:43:00|972.5||972.5||972.5||972.5||200
1626259410000|2021-07-14 10:43:30|||||||||841
1626259420000|2021-07-14 10:43:40|972.4|971.5|972|971.7|972.4|972|972|971.5|1420
1626259430000|2021-07-14 10:43:50|971.9|971.5|971.3|970.7|971.9|971.7|971.3|970.7|319
1626259440000|2021-07-14 10:44:00|971.2|970.4|970.9|970.1|971.2|970.4|970.9|970.1|707
1626259450000|2021-07-14 10:44:10|970.8|970|970.8|970|970.8|970|970.8|969.9|0
1626259460000|2021-07-14 10:44:20|970.7|970.1|970.6|969.8|970.7|970.2|970.6|969.7|293
1626259470000|2021-07-14 10:44:30|970.5|969.7|970.5|969.7|970.5|969.7|970.5|969.6|0
1626259490000|2021-07-14 10:44:50||969.8||969.8||969.8||969.8|0
1626259510000|2021-07-14 10:45:10|970.4||970.4||970.4||970.4||0
1626259520000|2021-07-14 10:45:20|970.3||970.3||970.3||970.3||0
1626259530000|2021-07-14 10:45:30|970.2|969.6|970.1|969.5|970.2|969.6|970.1|969.5|2
1626259540000|2021-07-14 10:45:40|970.2|969.3|970.3|969.6|970.3|970|970.1|969.3|4197
1626259550000|2021-07-14 10:45:50|970.1||970.1||970.1||970.1||0
1626259560000|2021-07-14 10:46:00|970.3|969.7|970.1|969.7|970.3|969.9|970.1|969.7|255
1626259570000|2021-07-14 10:46:10|970||970||970||970||0
1626259580000|2021-07-14 10:46:20||969.5||969.4||969.5||969.4|193
1626259590000|2021-07-14 10:46:30|969.9|969.5|970|969.6|970|969.7|969.9|969.5|717
1626259600000|2021-07-14 10:46:40||969.5||969.6||969.6||969.5|0
1626259610000|2021-07-14 10:46:50|970.1||969.9||970.1||969.9||0
1626259640000|2021-07-14 10:47:20|970.1|969.7|970.3|969.9|970.5|970.2|969.9|969.5|1016
1626259690000|2021-07-14 10:48:10|970.2|969.7|970.2|969.9|970.2|969.9|970.2|969.7|971
1626259700000|2021-07-14 10:48:20||969.7||969.8||969.8||969.5|2
1626259720000|2021-07-14 10:48:40|970.3||970.5||970.5||970.3||255
1626259730000|2021-07-14 10:48:50|970.4|969.9|970.5|969.9|970.5|969.9|970.4|969.9|0
1626259740000|2021-07-14 10:49:00|970.6|970|971|970.3|971.1|970.3|970.5|970|1195
1626259760000|2021-07-14 10:49:20|970.8||971||971||970.8||0
1626259770000|2021-07-14 10:49:30|970.9|970.2|970.9|970.1|970.9|970.2|970.9|970.1|0
1626259780000|2021-07-14 10:49:40||970.3||970.3||970.3||970.3|0
1626259850000|2021-07-14 10:50:50|970.7||970.6||970.7||970.6||0
1626259860000|2021-07-14 10:51:00|970.5|970.1|970.3|969.8|970.5|970.1|970.1|969.5|1626
1626259870000|2021-07-14 10:51:10|970.2||970.2||970.2||970.2||0
1626259880000|2021-07-14 10:51:20|970.1|969.5|969.9|969.3|970.1|969.5|969.9|969.3|683
1626259890000|2021-07-14 10:51:30|970|969.8|969.9|969.7|970|969.8|969.8|969.3|3
1626259900000|2021-07-14 10:51:40|969.8|969.3|969.7|969|969.8|969.3|969.7|969|2
1626259910000|2021-07-14 10:51:50|969.6|969.2|969.8|969.5|970.2|969.8|969.6|969.2|1236
1626259920000|2021-07-14 10:52:00|970|969.8|970.5|969.8|970.6|969.8|970|969.8|1
1626259950000|2021-07-14 10:52:30|970.2||970.2||970.2||970.2||0
1626259960000|2021-07-14 10:52:40|970|969.5|970|969.5|970|969.8|969.9|969.5|773
1626259980000|2021-07-14 10:53:00|969.9||969.9||969.9||969.9||0
1626259990000|2021-07-14 10:53:10|969.8|969.4|969.8|969.4|969.9|969.4|969.7|969.2|230
1626260000000|2021-07-14 10:53:20|970|969.5|970.8|969.9|970.8|969.9|970|969.5|2015
1626260010000|2021-07-14 10:53:30|970.7|970|970.8|970.1|970.8|970.1|970.7|970|0
1626260030000|2021-07-14 10:53:50||970.2||970.3||970.3||970.2|0
1626260050000|2021-07-14 10:54:10|971|970.2|971.1|970.3|971.1|970.3|971|970.2|0
1626260060000|2021-07-14 10:54:20|971||971||971||971||0
1626260070000|2021-07-14 10:54:30|970.9||970.9||970.9||970.9||0
1626260100000|2021-07-14 10:55:00|970.8|970.2|970.7|970.3|970.8|970.3|970.7|970.2|0
1626260110000|2021-07-14 10:55:10|970.6|970|970.1|969.5|970.6|970|970.1|969.5|1940
1626260140000|2021-07-14 10:55:40|970|969.7|969.9|969.7|970|969.7|969.9|969.7|0
1626260170000|2021-07-14 10:56:10|969.8|969.5|969.6|969.2|969.9|969.5|969.4|968.9|1058
1626260180000|2021-07-14 10:56:20||969.1||969.1||969.1||969.1|0
1626260190000|2021-07-14 10:56:30|969.5|969.2|970.1|969.5|970.2|969.7|969.5|969.2|1632
1626260200000|2021-07-14 10:56:40||969.4||969.4||969.4||969.4|0
1626260210000|2021-07-14 10:56:50||969.5||969.5||969.5||969.5|0
1626260250000|2021-07-14 10:57:30|970.3|969.6|970.6|969.8|970.6|969.8|970.3|969.6|0
1626260260000|2021-07-14 10:57:40|970.7|969.9|970.8|970|970.8|970|970.3|969.9|1
1626260290000|2021-07-14 10:58:10|971||971||971||971||0
1626260300000|2021-07-14 10:58:20|970.9||970.9||970.9||970.9||0
1626260310000|2021-07-14 10:58:30|970.8|970.1|970.7|970.2|970.8|970.2|970.7|970.1|0
1626260370000|2021-07-14 10:59:30|970.6||970.6||970.6||970.6||0
1626260390000|2021-07-14 10:59:50|970.5|970.1|970.5|970.2|970.8|970.2|970.4|970.1|33
1626260530000|2021-07-14 11:02:10|975|971.6|974.7|970|975|971.6|974.7|968.2|328
1626260550000|2021-07-14 11:02:30|974.6|971.7|974.5|971.8|974.6|971.8|974.5|971.7|0
1626260560000|2021-07-14 11:02:40|974.4|971.9|974.1|972|974.4|972|974.1|971.9|0
1626260570000|2021-07-14 11:02:50|974||973||974||973||0
1626260590000|2021-07-14 11:03:10||972.1||972.1||972.1||972.1|0
1626260620000|2021-07-14 11:03:40|972.9|972|972.9|972|972.9|972|972.9|972|0
1626260640000|2021-07-14 11:04:00||972.1||972.1||972.1||972.1|0
1626260660000|2021-07-14 11:04:20|972.8||972.8||972.8||972.8||0
1626260670000|2021-07-14 11:04:30|972.7||972.7||972.7||972.7||0
1626260690000|2021-07-14 11:04:50|972.6|971.9|972.7|972|972.7|972|971.9|971.1|972
1626260700000|2021-07-14 11:05:00|972.4|971.9|972.4|971.7|972.4|971.9|972.4|971.6|40
1626260730000|2021-07-14 11:05:30|972.3|971.6|972.3|971.6|972.3|971.6|972.3|971.6|0
1626260740000|2021-07-14 11:05:40|971.7|971.3|971.4|970.6|972.2|971.3|971.4|970.4|2717
1626260750000|2021-07-14 11:05:50||970.7||970.7||970.7||970.7|0
1626260760000|2021-07-14 11:06:00|971.3||971.2||971.3||971.2||0
1626260780000|2021-07-14 11:06:20|971.3|971.2|971.2|970.7|971.3|971.2|971.2|970.7|2000
1626260790000|2021-07-14 11:06:30|971.1||971.1||971.1||971.1||0
1626260800000|2021-07-14 11:06:40|971|970.6|970.7|970.6|971|970.6|970.7|970.6|141
1626260810000|2021-07-14 11:06:50|970.6|970.2|971.1|970.3|971.2|970.5|970.5|969.8|2623
1626260830000|2021-07-14 11:07:10||970.5||970.5||970.5||970.5|0
1626260840000|2021-07-14 11:07:20|971|970.6|971.6|970.9|971.9|970.9|971|970.6|1407
1626260850000|2021-07-14 11:07:30|971.5|970.8|971.5|970.7|971.5|970.8|971.5|970.7|0
1626260860000|2021-07-14 11:07:40||970.8||970.8||970.8||970.8|0
1626260870000|2021-07-14 11:07:50|971.4|970.7|971.4|970.8|971.4|970.8|971.4|970.7|0
1626260890000|2021-07-14 11:08:10|971.5||971.5||971.6||971.5||0
1626260910000|2021-07-14 11:08:30||970.9||970.9||970.9||970.9|0
1626260930000|2021-07-14 11:08:50|971.6|971|971.5|971.3|971.6|971.3|971.5|971|0
1626260960000|2021-07-14 11:09:20|971.4|971|971.2|970.6|971.4|971|971.2|970.6|451
1626260970000|2021-07-14 11:09:30||970.5||970.4||970.5||970.4|0
1626260990000|2021-07-14 11:09:50|971.1|970.3|971.5|970.7|971.5|970.7|970.9|970.3|2525
1626261000000|2021-07-14 11:10:00|971.6|970.9|971.5|970.9|971.6|970.9|971.5|970.9|0
1626261030000|2021-07-14 11:10:30|971.4|970.7|971.1|970.4|971.4|970.7|971.1|970.4|445
1626261040000|2021-07-14 11:10:40||970.3||970.2||970.3||970.2|0
1626261050000|2021-07-14 11:10:50|971|970.1|970.7|970|971|970.1|970.7|970|0
1626261060000|2021-07-14 11:11:00||969.8||969.8||969.8||969.8|0
1626261070000|2021-07-14 11:11:10|970.5||970.4||970.5||970.4||0
1626261080000|2021-07-14 11:11:20||970||970||970||970|0
1626261100000|2021-07-14 11:11:40|970.3|969.8|969.9|969.2|970.5|969.8|969.9|969.2|2136
1626261110000|2021-07-14 11:11:50||969.3||969.3||969.3||969.3|0
1626261120000|2021-07-14 11:12:00|970||970||970||970||0
1626261130000|2021-07-14 11:12:10|969.9||969.9||969.9||969.9||0
1626261150000|2021-07-14 11:12:30||969.4||969.4||969.4||969.4|0
1626261160000|2021-07-14 11:12:40|970|969.5|969.9|969.4|970|969.5|969.9|969.4|283
1626261240000|2021-07-14 11:14:00|970|969.5|970.6|969.9|970.7|969.9|970|969.5|1877
1626261270000|2021-07-14 11:14:30||970||970||970||970|0
1626261310000|2021-07-14 11:15:10|970.4||970.3||970.4||970.3||0
1626261320000|2021-07-14 11:15:20|970.2|969.9|970.2|969.6|970.3|969.9|970.2|969.6|65
1626261350000|2021-07-14 11:15:50||969.5||969.4||969.5||969.4|0
1626261360000|2021-07-14 11:16:00|970.1|969.3|970.1|969.4|970.1|969.4|970|969.3|1873
1626261370000|2021-07-14 11:16:10|970.2|969.5|970.3|969.5|970.3|969.5|970.2|969.5|0
1626261380000|2021-07-14 11:16:20|970.2||970.2||970.2||970.2||0
1626261440000|2021-07-14 11:17:20|970.3|969.6|970.5|970|970.8|970.1|970.3|969.6|1746
1626261450000|2021-07-14 11:17:30|970.7|970.1|970.7|970.1|970.8|970.1|970.7|970.1|844
1626261460000|2021-07-14 11:17:40|970|969.9|970.3|969.9|970.7|970|969.8|969.6|33303
1626261470000|2021-07-14 11:17:50|970.4||970.4||970.4||970.4||0
1626261500000|2021-07-14 11:18:20|970.7|970|971.4|970.9|971.4|970.9|970.7|970|860
1626261510000|2021-07-14 11:18:30|971.5|971.4|972.6|971.9|972.7|971.9|971.5|971.4|2388
1626261520000|2021-07-14 11:18:40|972.7|972|972.7|972.2|972.8|972.3|972.6|972|2709
1626261530000|2021-07-14 11:18:50|972|971.9|972.1|971.7|972.7|972.2|972|971.6|33779
1626261540000|2021-07-14 11:19:00|972|971.6|971.8|971.4|972|971.8|971.8|971.4|23
1626261550000|2021-07-14 11:19:10|971.7|971.3|971.4|971.1|971.7|971.3|971.2|970.7|17993
1626261560000|2021-07-14 11:19:20|971.3|971|971.2|970.6|971.3|971|971.2|970.6|1797
1626261570000|2021-07-14 11:19:30|971.1|970.5|971|970.5|971.1|970.5|971|970.5|0
1626261580000|2021-07-14 11:19:40||970.4||970.1||970.4||970.1|0
1626261600000|2021-07-14 11:20:00|970.9|970.6|970.5|970.1|970.9|970.6|970.5|970.1|3720
1626261610000|2021-07-14 11:20:10|970.4|970|971.1|970.7|971.2|970.8|970.2|970|3688
1626261620000|2021-07-14 11:20:20|971.2||971.2||971.3||971.2||0
1626261640000|2021-07-14 11:20:40||970.8||970.8||970.8||970.8|0
1626261650000|2021-07-14 11:20:50|971.4|970.9|971.4|971.1|971.4|971.1|971.4|970.9|1020
1626261660000|2021-07-14 11:21:00|971.5|971.2|971.4|971.1|971.7|971.3|971.4|971.1|1187
1626261670000|2021-07-14 11:21:10|971.3|970.9|971.2|970.7|971.3|970.9|971.2|970.7|7
1626261710000|2021-07-14 11:21:50||970.6||970.6||970.6||970.6|10
1626261720000|2021-07-14 11:22:00|971.3|970.7|971.2|970.7|971.5|970.8|971.2|970.7|0
1626261730000|2021-07-14 11:22:10||970.8||970.8||970.8||970.8|0
1626261770000|2021-07-14 11:22:50|970.7|970.6|971|970.6|971.2|970.8|970.6|970.4|24754
1626261780000|2021-07-14 11:23:00|970.9|970.5|971|970.5|971|970.5|970.8|970.3|0
1626261800000|2021-07-14 11:23:20|970.9||970.9||970.9||970.9||0
1626261810000|2021-07-14 11:23:30|971||971||971||971||205
1626261820000|2021-07-14 11:23:40|970.9||970.9||970.9||970.9||0
1626261840000|2021-07-14 11:24:00|971||970.9||971||970.9||0
1626261850000|2021-07-14 11:24:10||970.6||970.6||970.6||970.6|0
1626261870000|2021-07-14 11:24:30|971|970.7|971.2|970.9|971.2|970.9|970.9|970.7|2492
1626261890000|2021-07-14 11:24:50|971.4|971|971.4|971.1|971.4|971.1|971.4|970.9|2
1626261900000|2021-07-14 11:25:00|971.5|971.2|971.5|971.4|971.8|971.4|971.5|971.2|373
1626261910000|2021-07-14 11:25:10|971.7|971.5|971.8|971.6|971.8|971.6|971.6|971.5|1004
1626261920000|2021-07-14 11:25:20|971.9|971.7|972.8|972.1|972.8|972.1|971.9|971.7|6022
1626261930000|2021-07-14 11:25:30||972.2||972.2||972.2||972.2|0
1626261960000|2021-07-14 11:26:00|972.7|972.1|971.3|970.6|972.7|972.1|971.1|970.6|18885
1626261980000|2021-07-14 11:26:20|971.4|970.8|971.4|970.9|971.4|970.9|971.4|970.8|0
1626261990000|2021-07-14 11:26:30|971.6|971|971.8|971.2|971.8|971.2|971.6|971|1046
1626262010000|2021-07-14 11:26:50|971.9|971.3|972.1|971.3|972.1|971.3|971.9|971.3|0
1626262020000|2021-07-14 11:27:00|972.2|971.4|972.3|971.7|972.3|971.7|972.2|971.4|1000
1626262030000|2021-07-14 11:27:10|972.4|971.8|972.6|972|972.6|972|972.4|971.8|230
1626262050000|2021-07-14 11:27:30|972.7|972.1|973.2|972.5|973.2|972.5|972.7|972.1|0
1626262060000|2021-07-14 11:27:40|973.3|972.6|974|973.4|974|973.4|973.3|972.6|1750
1626262070000|2021-07-14 11:27:50|973.9|973.3|973.6|973|973.9|973.3|973.6|973|1990
1626262080000|2021-07-14 11:28:00||972.8||972.8||972.8||972.8|0
1626262090000|2021-07-14 11:28:10|973.5|972.6|973.3|972.5|973.5|972.7|973.3|972.5|0
1626262100000|2021-07-14 11:28:20|973.2|972.6|973.1|972.6|973.2|972.6|973|972.6|1250
1626262110000|2021-07-14 11:28:30|973|972.4|972.9|972.3|973|972.4|972.9|972.1|2
1626262130000|2021-07-14 11:28:50|972.8||972.8||972.8||972.8||0
1626262140000|2021-07-14 11:29:00|972.9|972.2|972.6|972|972.9|972.2|972.6|972|508
1626262160000|2021-07-14 11:29:20|972.5||972.5||972.5||972.5||0
1626262170000|2021-07-14 11:29:30||972.1||972.1||972.1||972.1|0
1626262180000|2021-07-14 11:29:40|972.4|972|972.4|972.1|972.4|972.1|972.4|972|297
1626262210000|2021-07-14 11:30:10|972.3|972|972.5|972|972.5|972.1|972.1|972|5585
1626262220000|2021-07-14 11:30:20|972.4|972.1|972.4|972|972.4|972.1|972.4|972|500
1626262240000|2021-07-14 11:30:40|972.3||972.3||972.3||972.2||3000
1626262250000|2021-07-14 11:30:50|972.2||972.1||972.2||972.1||714
1626262260000|2021-07-14 11:31:00|972.2||972.3||972.3||972.1||1081
1626262270000|2021-07-14 11:31:10|972.2||972.1||972.2||972.1||8266
1626262280000|2021-07-14 11:31:20|972|971.8|971.9|971|972|971.9|971.9|971|2098
1626262290000|2021-07-14 11:31:30|971.8|970.9|971.8|971|971.8|971|971.8|970.8|0
1626262300000|2021-07-14 11:31:40|971.7|970.9|971.6|970.9|971.7|971|971.6|970.9|0
1626262310000|2021-07-14 11:31:50||971||970.9||971||970.9|0
1626262320000|2021-07-14 11:32:00|971.5|971|971.5|971|971.5|971|971.5|971|0
1626262390000|2021-07-14 11:33:10|971.3|970.8|970.9|970.5|971.3|970.8|970.9|970.5|187
1626262430000|2021-07-14 11:33:50|970.8|970.4|970.6|970|970.8|970.4|970.5|970|8789
1626262440000|2021-07-14 11:34:00|970.7||970.5||970.7||970.5||0
1626262450000|2021-07-14 11:34:10|970.4||970.3||970.5||970.3||0
1626262460000|2021-07-14 11:34:20|970.2|969.8|970.1|969.6|970.3|969.8|970.1|969.6|781
1626262470000|2021-07-14 11:34:30|970|969.9|969.8|969.2|970|969.9|969.8|969.1|584
1626262490000|2021-07-14 11:34:50|969.7|969.3|969.8|969.4|969.9|969.4|969.6|969.3|2382
1626262500000|2021-07-14 11:35:00|969.9|969.5|969.8|969.4|970|969.7|969.8|969.4|1824
1626262530000|2021-07-14 11:35:30||969.5||969.5||969.5||969.5|0
1626262540000|2021-07-14 11:35:40||969.4||969.4||969.4||969.4|0
1626262560000|2021-07-14 11:36:00|970.1|969.5|970.8|970|970.8|970.1|970|969.5|497
1626262570000|2021-07-14 11:36:10|970.7||970.5||970.7||970.5||0
1626262610000|2021-07-14 11:36:50|970.4|969.7|970.1|969.5|970.4|969.7|969.8|969|1755
1626262620000|2021-07-14 11:37:00|970.2||970.1||970.2||970.1||0
1626262650000|2021-07-14 11:37:30|970|969.4|969.7|969.3|970|969.4|969.7|969.2|3000
1626262680000|2021-07-14 11:38:00|969.6|968.8|969.4|968.7|969.6|968.8|969.4|968.6|1396
1626262690000|2021-07-14 11:38:10|969.5|968.8|969.4|968.8|969.5|968.8|969.4|968.8|0
1626262700000|2021-07-14 11:38:20||968.7||968.8||968.8||968.7|0
1626262710000|2021-07-14 11:38:30|969.3||969.2||969.3||969.2||0
1626262730000|2021-07-14 11:38:50|969.1|968.5|968.8|968.5|969.1|968.5|968.8|968.2|486
1626262750000|2021-07-14 11:39:10|969||969.1||969.1||969||1728
1626262760000|2021-07-14 11:39:20|969|968.2|968.5|968.2|969|968.2|968.5|968.2|3
1626262770000|2021-07-14 11:39:30|968.7|968.3|969.4|968.6|969.5|968.6|968.7|968.3|1150
1626262780000|2021-07-14 11:39:40|969.3||969.3||969.3||969.3||0
1626262800000|2021-07-14 11:40:00|969.4|969.3|969.6|969.3|969.8|969.3|969.4|969.3|8604
1626262810000|2021-07-14 11:40:10|969.5|969|969.4|968.6|969.5|969|969.4|968.6|2269
1626262850000|2021-07-14 11:40:50|969.3|968.5|969.3|968.5|969.3|968.5|969.2|968.5|860
1626262910000|2021-07-14 11:41:50||968.6||968.6||968.6||968.6|0
1626262940000|2021-07-14 11:42:20||968.5||968.6||968.6||968.5|0
1626262950000|2021-07-14 11:42:30|969.2|968.5|969.2|968.5|969.2|968.5|969.2|968.5|0
1626262960000|2021-07-14 11:42:40||968.6||968.6||968.6||968.6|0
1626262970000|2021-07-14 11:42:50||968.5||968.5||968.5||968.5|0
1626262990000|2021-07-14 11:43:10||968.6||968.6||968.6||968.6|100
1626263000000|2021-07-14 11:43:20|969|968.5|969|968.5|969|968.5|969|968.5|0
1626263010000|2021-07-14 11:43:30|969.1|968.6|969.6|969.2|970.1|969.6|969.1|968.6|6119
1626263020000|2021-07-14 11:43:40|969.5|969|969.7|969.2|969.7|969.3|969.4|968.8|108
1626263030000|2021-07-14 11:43:50||969.3||969.2||969.3||969.2|2
1626263050000|2021-07-14 11:44:10|969|968.8|969.4|968.7|969.7|969.3|969|968.6|272
1626263060000|2021-07-14 11:44:20|969.3|968.6|969.2|968.6|969.3|968.6|969.2|968.6|0
1626263070000|2021-07-14 11:44:30|969.3|968.7|969.3|968.7|969.3|968.7|969.3|968.7|0
1626263080000|2021-07-14 11:44:40|969.2|968.6|969.2|968.6|969.2|968.6|969.2|968.6|0
1626263100000|2021-07-14 11:45:00|969.3|968.7|969.4|968.7|969.4|968.7|969.3|968.7|500
1626263110000|2021-07-14 11:45:10|969.2|968.6|969|968.3|969.3|968.6|969|968.2|2503
1626263120000|2021-07-14 11:45:20|969.1|968.6|969.1|968.3|969.1|968.6|969.1|968.2|0
1626263130000|2021-07-14 11:45:30|969||969||969||969||0
1626263160000|2021-07-14 11:46:00|968.9|968.2|968.8|968.3|968.9|968.3|968.8|968|603
1626263170000|2021-07-14 11:46:10|968.7|968|968.6|968|968.7|968|968.5|968|267
1626263180000|2021-07-14 11:46:20|968.5||968.4||968.5||968.4||50
1626263190000|2021-07-14 11:46:30|968.3|967.6|968.2|967.5|968.3|967.6|968.2|967.5|1660
1626263200000|2021-07-14 11:46:40|968.3|967.4|968.1|967.4|968.3|968|968.1|967.4|3
1626263210000|2021-07-14 11:46:50||967.5||967.5||967.5||967.5|0
1626263220000|2021-07-14 11:47:00|968|968|969|968.4|969.1|968.4|968|967.4|3446
1626263230000|2021-07-14 11:47:10|968.8||968.9||968.9||968.8||0
1626263240000|2021-07-14 11:47:20|969|968.3|968.8|968.2|969|968.3|968.8|968.2|100
1626263250000|2021-07-14 11:47:30|968.7||968.7||968.7||968.7||0
1626263260000|2021-07-14 11:47:40|968.8||968.8||968.9||968.8||0
1626263330000|2021-07-14 11:48:50|968.7|967.7|968.6|967.7|968.7|967.7|968.6|967.6|5093
1626263340000|2021-07-14 11:49:00|968.5||968.3||968.5||968.3||0
1626263380000|2021-07-14 11:49:40||967.8||967.8||967.8||967.7|0
1626263390000|2021-07-14 11:49:50|||||||||300
1626263400000|2021-07-14 11:50:00|968.2|967.7|967.8|967.2|968.2|967.7|967.8|967.1|851
1626263410000|2021-07-14 11:50:10|967.9|967.3|968.8|968.3|968.9|968.3|967.9|967.3|3300
1626263420000|2021-07-14 11:50:20||968.2||968.1||968.2||968.1|0
1626263430000|2021-07-14 11:50:30|968.7|968|968.6|968|968.7|968|968.6|968|0
1626263440000|2021-07-14 11:50:40|968.5|968.3|968.4|967.6|968.5|968.3|968.4|967.6|202
1626263450000|2021-07-14 11:50:50|968.3|967.3|967.9|967.4|968.3|967.6|967.9|967.1|5000
1626263470000|2021-07-14 11:51:10|968||968.1||968.1||968||0
1626263480000|2021-07-14 11:51:20|967.9|967.5|967.9|967.4|968.3|967.5|967.9|967.4|991
1626263490000|2021-07-14 11:51:30|967.8|967.2|967.4|966.5|967.8|967.2|967.4|966.4|1453
1626263510000|2021-07-14 11:51:50|967.3||967.2||967.3||967.2||0
1626263630000|2021-07-14 11:53:50||966.6||966.6||966.6||966.6|0
1626263640000|2021-07-14 11:54:00|967.3|966.7|967.3|966.7|967.4|966.9|967.3|966.7|1769
1626263650000|2021-07-14 11:54:10|967.2|966.6|967.1|966.6|967.2|966.6|967.1|966.6|0
1626263660000|2021-07-14 11:54:20|966.5|966.4|967.1|966.8|967.1|966.8|966.5|966.2|1676
1626263680000|2021-07-14 11:54:40|967.2|966.9|967.1|966.9|967.2|966.9|967.1|966.9|3
1626263700000|2021-07-14 11:55:00|967|966.8|967.9|967.2|967.9|967.2|966.9|966.6|14069
1626263710000|2021-07-14 11:55:10|967.8|967.3|967.8|967.3|967.8|967.3|967.7|967.3|0
1626263720000|2021-07-14 11:55:20|967.7|966.9|967.3|966.8|967.7|967.3|967|966.8|2193
1626263730000|2021-07-14 11:55:30|967.2|967.1|967.3|966.6|967.3|967.2|967.2|966.6|2519
1626263740000|2021-07-14 11:55:40|967.2||967.3||967.3||967.2||0
1626263750000|2021-07-14 11:55:50|967.2|966.7|967|966.4|967.2|966.7|967|966.4|1248
1626263760000|2021-07-14 11:56:00||966.5||966.5||966.5||966.5|0
1626263780000|2021-07-14 11:56:20||966.6||966.6||966.6||966.4|0
1626263790000|2021-07-14 11:56:30|966.9||967||967||966.9||241
1626263810000|2021-07-14 11:56:50|967.1|966.7|967.3|966.9|967.3|966.9|967.1|966.7|1813
1626263840000|2021-07-14 11:57:20|967.2|966.8|967|966.4|967.2|966.8|967|966.4|457
1626263850000|2021-07-14 11:57:30|966.9|966.2|966.8|966.2|966.9|966.2|966.8|966.2|0
1626263880000|2021-07-14 11:58:00|966.9|966.3|967.3|966.7|967.5|966.8|966.9|966.3|2806
1626263890000|2021-07-14 11:58:10|967|966.6|967|966.6|967|966.6|967|966.6|0
1626263900000|2021-07-14 11:58:20|967.3|966.8|967.3|966.9|967.3|966.9|967.3|966.8|1
1626263920000|2021-07-14 11:58:40|967.5|967|967.9|967.2|968.1|967.3|967.5|967|1717
1626263940000|2021-07-14 11:59:00||967.3||967.3||967.3||967.3|0
1626263970000|2021-07-14 11:59:30|968|967.4|968.1|967.4|968.1|967.4|968|967.4|0
1626263980000|2021-07-14 11:59:40|968.3|967.6|968.2|967.6|968.3|967.6|968.2|967.6|0
1626263990000|2021-07-14 11:59:50|968.5|967.7|968.7|968|968.7|968|968|967.7|2387
1626264000000|2021-07-14 12:00:00|968.8|968.1|968.9|968.1|968.9|968.1|968.8|968.1|0
1626264010000|2021-07-14 12:00:10|968.8||968.8||968.8||968.8||0
1626264020000|2021-07-14 12:00:20|968.7|967.9|968.7|967.8|968.7|967.9|968.7|967.8|0
1626264030000|2021-07-14 12:00:30|968.6|968|968.6|968|968.6|968|968.6|968|0
1626264040000|2021-07-14 12:00:40||968.1||968.2||968.2||968.1|2
1626264080000|2021-07-14 12:01:20|968.5|968|968.6|968.3|968.6|968.3|968.3|967.6|3955
1626264110000|2021-07-14 12:01:50|||||||||4459
1626264120000|2021-07-14 12:02:00|968.5||968.6||968.6||968.5||0
1626264140000|2021-07-14 12:02:20|968.5|967.8|968.3|967.5|968.5|967.8|968.3|967.4|1729
1626264160000|2021-07-14 12:02:40|968.2||968.2||968.2||968.2||0
1626264170000|2021-07-14 12:02:50|968.1|967.3|967.9|967.2|968.1|967.3|967.9|967.1|580
1626264190000|2021-07-14 12:03:10||967.1||967.2||967.2||967.1|0
1626264200000|2021-07-14 12:03:20|967.8|967.1|967.7|967.1|967.8|967.1|967.7|967|0
1626264210000|2021-07-14 12:03:30|967.8|967.2|967.9|967.4|967.9|967.5|967.7|967.2|932
1626264220000|2021-07-14 12:03:40|968.1|967.5|968.2|967.9|968.2|967.9|968.1|967.5|1493
1626264230000|2021-07-14 12:03:50|968.4|968|968.6|968|968.6|968|968.4|968|293
1626264240000|2021-07-14 12:04:00|968.7|968.1|968.8|968.2|968.8|968.2|968.7|968.1|865
1626264250000|2021-07-14 12:04:10|969.1|968.3|969.1|968.7|969.3|968.7|969.1|968.3|180
1626264260000|2021-07-14 12:04:20|969.3|968.8|969.8|969.1|969.9|969.1|969.3|968.8|1182
1626264270000|2021-07-14 12:04:30|969.7|968.9|970|969.2|970.1|969.2|969.6|968.9|2250
1626264280000|2021-07-14 12:04:40|970.1||970.1||970.1||970.1||0
1626264290000|2021-07-14 12:04:50|970|969.3|970|969.3|970.1|969.3|969.8|969.3|0
1626264310000|2021-07-14 12:05:10|970.3|969.4|970|969.6|970.4|970|970|969.4|1201
1626264320000|2021-07-14 12:05:20|969.9|969.5|969.2|968.4|969.9|969.5|969.2|968.4|3411
1626264330000|2021-07-14 12:05:30|969.1|968.3|968.8|968.1|969.1|968.3|968.8|968.1|0
1626264340000|2021-07-14 12:05:40|968.7|968|968.4|967.5|968.7|968|968.4|967.5|0
1626264350000|2021-07-14 12:05:50|968.3|967.4|968.1|967.4|968.3|967.4|968|967.3|1233
1626264360000|2021-07-14 12:06:00|968|967.3|968|967.3|968|967.3|968|967.3|0
1626264370000|2021-07-14 12:06:10|||||||||100
1626264380000|2021-07-14 12:06:20|967.9|967|967.5|966.7|967.9|967.3|967.5|966.6|604
1626264400000|2021-07-14 12:06:40||966.9||966.9||966.9||966.9|0
1626264410000|2021-07-14 12:06:50|967.6|967|967.7|967|967.7|967|967.6|967|1973
1626264420000|2021-07-14 12:07:00|967.6|967.1|968.1|967.4|968.1|967.6|967.6|967.1|2279
1626264430000|2021-07-14 12:07:10|968.2|967.2|968|967.2|968.2|967.2|968|967.2|1550
1626264440000|2021-07-14 12:07:20|967.9|967.1|967.9|967.1|967.9|967.1|967.9|967.1|0
1626264450000|2021-07-14 12:07:30|968|967.7|967.9|967.2|968.1|967.7|967.9|967.1|50
1626264460000|2021-07-14 12:07:40|968.1|967.3|968.5|967.9|968.7|967.9|968.1|967.3|314
1626264480000|2021-07-14 12:08:00|968.4||968.4||968.4||968.4||0
1626264520000|2021-07-14 12:08:40|968.3|967.7|968.2|967.7|968.4|968.3|968.2|967.7|2011
1626264530000|2021-07-14 12:08:50|968.3||968.3||968.3||968.3||0
1626264540000|2021-07-14 12:09:00|968.2||968.2||968.2||968.2||0
1626264560000|2021-07-14 12:09:20|968.1|967.5|967.9|967.3|968.1|967.5|967.9|967.2|3
1626264610000|2021-07-14 12:10:10|967.8||967.8||967.8||967.8||0
1626264620000|2021-07-14 12:10:20|967.7|967.1|967.5|966.9|967.7|967.1|967.5|966.8|3
1626264640000|2021-07-14 12:10:40|967.4||967.4||967.4||967.4||0
1626264670000|2021-07-14 12:11:10||967||967||967||967|0
1626264680000|2021-07-14 12:11:20|967.5|967.1|967.3|966.9|967.7|967.4|967.2|966.9|7762
1626264690000|2021-07-14 12:11:30|967.5|967|967.5|967|967.5|967|967.5|967|253
1626264700000|2021-07-14 12:11:40|967.6|967.1|968.1|967.5|968.3|967.5|967.6|967.1|1951
1626264710000|2021-07-14 12:11:50|968.2|967.6|968.5|967.9|968.5|968|967.8|967.6|1984
1626264720000|2021-07-14 12:12:00|968.7|967.8|968.3|967.6|968.7|967.8|968.3|967.6|2719
1626264730000|2021-07-14 12:12:10|968.2||968.2||968.2||968.2||0
1626264760000|2021-07-14 12:12:40||967.9||967.9||967.9||967.9|0
1626264770000|2021-07-14 12:12:50|968.3|968|968.3|967.9|968.3|968|968.2|967.9|855
1626264820000|2021-07-14 12:13:40|968.4|968|968.4|967.9|968.4|968.2|968.4|967.9|220
1626264890000|2021-07-14 12:14:50|968.3||968.3||968.3||968.3||0
1626264910000|2021-07-14 12:15:10|968.2|967.6|968|967.6|968.2|967.9|968|967.6|3488
1626264960000|2021-07-14 12:16:00|968.2|967.7|968.4|968|968.5|968|968|967.7|3576
1626264970000|2021-07-14 12:16:10|968.5|968.1|968.5|968.3|968.6|968.5|968.5|968.1|651
1626264980000|2021-07-14 12:16:20||968.2||968||968.2||967.9|0
1626265020000|2021-07-14 12:17:00|||||||||838
1626265030000|2021-07-14 12:17:10||968.1||968.1||968.2||968.1|0
1626265040000|2021-07-14 12:17:20|968.6|968.2|969.1|968.5|969.2|968.5|968.6|968.2|2658
1626265050000|2021-07-14 12:17:30||968.6||968.6||968.6||968.6|0
1626265080000|2021-07-14 12:18:00||968.7||968.6||968.7||968.6|500
1626265090000|2021-07-14 12:18:10|969|968.5|968.8|968.2|969|968.5|968.8|968|0
1626265150000|2021-07-14 12:19:10|||||||||40
1626265160000|2021-07-14 12:19:20|968.7||968.7||968.7||968.7||0
1626265200000|2021-07-14 12:20:00|968.6||968.6||968.6||968.6||0
1626265230000|2021-07-14 12:20:30|968.5|968|967.9|967.6|968.5|968|967.9|967.6|1373
1626265240000|2021-07-14 12:20:40|967.8|967.4|967.9|967.3|967.9|967.4|967.7|967.2|1034
1626265250000|2021-07-14 12:20:50||967.4||967.5||967.5||967.4|0
1626265270000|2021-07-14 12:21:10|968|967.6|968.1|967.8|968.3|968|968|967.6|1779
1626265280000|2021-07-14 12:21:20|968.2||968.2||968.2||968.2||0
1626265320000|2021-07-14 12:22:00|968.1|967.6|968|967.5|968.1|967.6|968|967.5|3
1626265370000|2021-07-14 12:22:50|968.1|967.6|968.2|967.8|968.2|967.9|968.1|967.6|689
1626265390000|2021-07-14 12:23:10|968.1|967.6|968.1|967.7|968.1|968|968.1|967.6|2463
1626265410000|2021-07-14 12:23:30||967.8||967.8||967.8||967.8|0
1626265420000|2021-07-14 12:23:40|968.2|967.9|968.2|967.9|968.2|967.9|968.2|967.7|271
1626265430000|2021-07-14 12:23:50|968.3|968|968.5|968|968.5|968.2|968.3|967.9|736
1626265450000|2021-07-14 12:24:10|968.3||968.3||968.3||968.3||0
1626265460000|2021-07-14 12:24:20|968.4|968.1|968.5|968|968.5|968.1|968.4|968|1040
1626265470000|2021-07-14 12:24:30||967.9||967.9||967.9||967.9|0
1626265480000|2021-07-14 12:24:40||968||968||968||968|0
1626265500000|2021-07-14 12:25:00|968.4|967.9|968.4|967.9|968.4|967.9|968.4|967.9|0
1626265510000|2021-07-14 12:25:10|968.3|967.7|968.2|967.7|968.3|967.7|968.2|967.7|4
1626265530000|2021-07-14 12:25:30|968.1||968.1||968.1||968.1||0
1626265580000|2021-07-14 12:26:20|968|968|968.1|967.7|968.1|968|968|967.7|939
1626265610000|2021-07-14 12:26:50||967.8||967.7||967.8||967.7|0
1626265620000|2021-07-14 12:27:00|968.2|967.8|968.4|967.9|968.7|968.3|968.2|967.8|2348
1626265650000|2021-07-14 12:27:30|968.5|968|968.5|968|968.5|968|968.5|968|0
1626265660000|2021-07-14 12:27:40|968.4|967.9|967.8|967.4|968.4|967.9|967.8|967.4|1915
1626265670000|2021-07-14 12:27:50|967.7|967.3|967.6|967.1|967.7|967.3|967.6|967|882
1626265700000|2021-07-14 12:28:20|967.5|966.8|967.3|966.6|967.5|966.8|967.3|966.5|1391
1626265710000|2021-07-14 12:28:30|967.4|966.7|967.5|966.9|967.5|967.1|967.4|966.7|544
1626265720000|2021-07-14 12:28:40|966.8|966.7|966.7|966.2|966.8|966.7|966.6|966.2|13513
1626265740000|2021-07-14 12:29:00|966.8|966.3|966.8|966.4|966.8|966.4|966.8|966.3|2750
1626265750000|2021-07-14 12:29:10|966.9|966.5|967.3|966.6|967.3|966.6|966.9|966.5|1784
1626265760000|2021-07-14 12:29:20|967.1|966.4|967|966.4|967.1|966.5|967|966.4|595
1626265810000|2021-07-14 12:30:10|966.9||966.9||966.9||966.9||0
1626265820000|2021-07-14 12:30:20|966.8|966.2|966.7|966.2|966.8|966.2|966.7|966.2|69
1626265830000|2021-07-14 12:30:30|966|965.9|964.8|964.2|966|965.9|964.5|964.1|53425
1626265840000|2021-07-14 12:30:40|964.9|964.3|965.2|964.8|965.3|965|964.9|964.3|4436
1626265850000|2021-07-14 12:30:50|965.3|964.9|965.4|965|965.4|965|965.3|964.9|1319
1626265870000|2021-07-14 12:31:10|965.3|964.8|964.5|963.6|965.3|964.8|964.5|963.6|6621
1626265880000|2021-07-14 12:31:20|964.4|963.5|963.6|963|964.4|963.6|963.6|963|2674
1626265890000|2021-07-14 12:31:30|963.7|963.1|964|963.5|964|963.5|963.6|963.1|1888
1626265900000|2021-07-14 12:31:40||963.6||963.6||963.6||963.6|0
1626265910000|2021-07-14 12:31:50|964.1|963.7|964.6|963.9|964.6|963.9|964.1|963.7|1770
1626265920000|2021-07-14 12:32:00|964.8||964.8||964.8||964.8||250
1626265940000|2021-07-14 12:32:20|964.7|963.8|964.4|963.9|964.7|963.9|964.4|963.8|190
1626265950000|2021-07-14 12:32:30|964.3||964.3||964.3||964.3||50
1626265970000|2021-07-14 12:32:50|964.5|964|964.7|964.1|964.8|964.1|964.5|964|341
1626265980000|2021-07-14 12:33:00|964.6|964|964|963.3|964.6|964|964|963.3|816
1626265990000|2021-07-14 12:33:10||963.2||963.2||963.2||963.2|0
1626266000000|2021-07-14 12:33:20|963.9|963.5|963.9|963.1|963.9|963.5|963.9|963.1|4
1626266020000|2021-07-14 12:33:40|963.8|963|963.3|962.7|963.8|963|963|962.2|4915
1626266030000|2021-07-14 12:33:50||962.5||962.6||962.6||962.5|0
1626266040000|2021-07-14 12:34:00|963.4|963|963.6|963|963.6|963.2|963.4|963|283
1626266050000|2021-07-14 12:34:10|963.5|963.1|963.5|963|963.5|963.1|963.5|963|906
1626266070000|2021-07-14 12:34:30|963.6|963.1|963.6|963|963.6|963.1|963.6|963|0
1626266080000|2021-07-14 12:34:40|963.8|963.1|963.6|963.1|963.9|963.3|963.6|963.1|1552
1626266090000|2021-07-14 12:34:50||963.2||963.2||963.2||963.2|0
1626266100000|2021-07-14 12:35:00|963.8|963.3|964.8|964|964.9|964|963.6|963.3|2039
1626266120000|2021-07-14 12:35:20|964.9|964.1|965.5|964.7|965.5|964.7|964.9|964.1|419
1626266130000|2021-07-14 12:35:30|965.6||965.4||965.6||965.4||0
1626266140000|2021-07-14 12:35:40|965.3||965.3||965.4||965.3||0
1626266150000|2021-07-14 12:35:50|965.4||965.4||965.4||965.4||0
1626266160000|2021-07-14 12:36:00|965.3|964.8|965.3|964.8|965.3|964.8|965.3|964.8|100
1626266170000|2021-07-14 12:36:10|965.4||965.4||965.4||965.4||170
1626266180000|2021-07-14 12:36:20|965.3|964.7|964.6|964.2|965.3|964.8|964.6|963.8|2730
1626266190000|2021-07-14 12:36:30|964.7||964.6||964.7||964.6||10
1626266210000|2021-07-14 12:36:50|964.7|964.3|964.9|964.3|964.9|964.5|964.7|964.2|624
1626266220000|2021-07-14 12:37:00||964.4||964.5||964.5||964.4|0
1626266230000|2021-07-14 12:37:10|964.6|964.4|964.7|964.4|964.9|964.5|964.5|964.4|1620
1626266240000|2021-07-14 12:37:20|964.8|964.2|964.6|964.3|964.8|964.3|964.5|964|350
1626266260000|2021-07-14 12:37:40|965|964.4|964.9|964.5|965.1|964.6|964.9|964.4|3000
1626266270000|2021-07-14 12:37:50|965.1|964.6|965.2|964.6|965.2|964.6|965.1|964.6|3
1626266280000|2021-07-14 12:38:00|965.3|964.7|965.2|964.7|965.3|964.7|965.2|964.7|0
1626266300000|2021-07-14 12:38:20|965.1|964.6|964.6|964|965.1|964.6|964.6|964|1499
1626266310000|2021-07-14 12:38:30|964.7|964.5|964.5|963.8|964.9|964.5|964.5|963.8|9
1626266320000|2021-07-14 12:38:40|964.4|963.7|964.4|963.6|964.4|963.7|964.4|963.6|0
1626266330000|2021-07-14 12:38:50|964.3|964|963.8|963|964.3|964|963.8|963|610
1626266340000|2021-07-14 12:39:00||963.1||963.1||963.1||963.1|0
1626266350000|2021-07-14 12:39:10|963.7|963|963.8|963.1|963.8|963.3|963.6|962.6|395
1626266360000|2021-07-14 12:39:20||963.2||963.2||963.2||963.2|0
1626266370000|2021-07-14 12:39:30|964|963.3|964.2|963.7|964.5|963.7|964|963.3|1968
1626266410000|2021-07-14 12:40:10|964.5|964|964.2|964|964.5|964.1|964.2|964|1430
1626266420000|2021-07-14 12:40:20|964.4|964.1|965.5|964.8|965.5|964.8|964.2|964.1|1482
1626266430000|2021-07-14 12:40:30|965.6|965|965.7|965|965.7|965|965.6|965|0
1626266440000|2021-07-14 12:40:40|965.6||965.6||965.6||965.6||0
1626266450000|2021-07-14 12:40:50|965.5|964.9|965.3|964.8|965.5|964.9|965.1|964.8|1537
1626266460000|2021-07-14 12:41:00|965.4||965.3||965.4||965.3||0
1626266490000|2021-07-14 12:41:30|965.2|964.7|966.1|965.4|966.1|965.4|965.1|964.7|3241
1626266500000|2021-07-14 12:41:40|966.2|965.5|966.7|965.7|966.7|965.7|966.2|965.5|0
1626266510000|2021-07-14 12:41:50|966.6|965.8|966.8|966.6|966.8|966.6|966.3|965.8|803
1626266520000|2021-07-14 12:42:00|967.1|966.7|967.8|967.1|967.9|967.1|967.1|966.6|1250
1626266530000|2021-07-14 12:42:10|967.9|967.2|969.2|968.2|969.3|968.2|967.9|967.2|0
1626266540000|2021-07-14 12:42:20|969.3|968.3|969.8|968.8|969.9|968.8|969.3|968.3|0
1626266550000|2021-07-14 12:42:30|969.9|968.9|969.7|969|970|969|969.7|968.9|2478
1626266560000|2021-07-14 12:42:40|969.6|968.9|968.7|967.9|969.6|968.9|968.7|967.9|4752
1626266570000|2021-07-14 12:42:50|968.6|967.7|968.5|967.7|968.6|967.7|968.5|967.7|0
1626266580000|2021-07-14 12:43:00|||||||||52
1626266590000|2021-07-14 12:43:10||967.8||967.8||967.8||967.8|0
1626266600000|2021-07-14 12:43:20|968.4|967.9|968.4|967.9|968.6|967.9|968|967.8|470
1626266610000|2021-07-14 12:43:30||968||967.9||968||967.9|0
1626266620000|2021-07-14 12:43:40|968.3|967.8|967.9|967.1|968.3|967.8|967.9|967.1|922
1626266630000|2021-07-14 12:43:50|967.8|966.9|967.3|966.5|967.8|966.9|967.3|966.5|0
1626266640000|2021-07-14 12:44:00|967.4|966.6|967.4|966.8|967.4|966.8|967.4|966.5|1510
1626266650000|2021-07-14 12:44:10||966.7||966.7||966.7||966.7|0
1626266660000|2021-07-14 12:44:20|967.3|966.5|967.3|966.5|967.3|966.5|967.3|966.5|52
1626266680000|2021-07-14 12:44:40|967.4|966.6|967.4|966.6|967.4|966.6|967.4|966.6|100
1626266690000|2021-07-14 12:44:50|967.3||967.3||967.3||967.3||0
1626266700000|2021-07-14 12:45:00|967.4|966.7|967.2|966.4|967.4|967|967.2|966.4|403
1626266710000|2021-07-14 12:45:10|967.1|966.3|967.1|967|967.1|967|967.1|966.3|0
1626266720000|2021-07-14 12:45:20||966.6||966.4||966.6||966.3|13
1626266730000|2021-07-14 12:45:30||966.3||966.3||966.3||966.3|0
1626266740000|2021-07-14 12:45:40|967|966.1|966.9|966.1|967|966.2|966.9|966.1|0
1626266750000|2021-07-14 12:45:50||966.2||966.2||966.2||966.2|0
1626266760000|2021-07-14 12:46:00||966.3||966.4||966.4||966.3|0
1626266770000|2021-07-14 12:46:10|967.1|966.5|968.4|967.7|968.5|968.1|967.1|966.5|3533
1626266780000|2021-07-14 12:46:20|968.6|968.5|968.8|968.1|969|968.6|968.6|967.7|9234
1626266790000|2021-07-14 12:46:30|968.9|968.2|968.9|968.3|968.9|968.3|968.9|968.2|0
1626266800000|2021-07-14 12:46:40|968.8|968.4|968.9|968.3|968.9|968.4|968.8|968.3|1200
1626266810000|2021-07-14 12:46:50|968.8||968.8||968.8||968.8||5
1626266830000|2021-07-14 12:47:10|968.7|968.2|967.9|967.3|968.7|968.2|967.9|967.2|1225
1626266840000|2021-07-14 12:47:20|968|967.4|967.8|967.1|968.1|967.4|967.8|967.1|6
1626266850000|2021-07-14 12:47:30|967.9|967.2|967.9|967.2|968|967.2|967.9|967.2|0
1626266860000|2021-07-14 12:47:40||967.1||967||967.1||967|0
1626266870000|2021-07-14 12:47:50|967.8|966.9|967.9|967|967.9|967|967.7|966.9|0
1626266880000|2021-07-14 12:48:00|967.8||967.8||967.8||967.8||0
1626266890000|2021-07-14 12:48:10|967.7|966.9|967.3|966.5|967.7|966.9|967.3|966.5|2
1626266900000|2021-07-14 12:48:20|967.4|966.6|967.5|966.6|967.5|966.6|967.4|966.6|0
1626266910000|2021-07-14 12:48:30|967.6||967.6||967.6||967.6||0
1626266920000|2021-07-14 12:48:40|967.7|966.7|967.8|967.2|967.9|967.3|967.5|966.7|1665
1626266980000|2021-07-14 12:49:40|967.7|967.1|967.5|966.6|967.7|967.1|967.5|966.6|1015
1626266990000|2021-07-14 12:49:50|967.4|966.5|967.4|966.7|967.4|966.7|967.4|966.5|0
1626267000000|2021-07-14 12:50:00|967.3||967.2||967.3||967.2||0
1626267010000|2021-07-14 12:50:10|967.1||967.1||967.1||967.1||0
1626267030000|2021-07-14 12:50:30|967||966.9||967||966.8||0
1626267050000|2021-07-14 12:50:50|966.8||966.8||966.8||966.8||0
1626267060000|2021-07-14 12:51:00|966.7|966.5|966.8|966.2|966.8|966.5|966.6|966.2|578
1626267090000|2021-07-14 12:51:30||966.3||966.3||966.3||966.3|0
1626267100000|2021-07-14 12:51:40|966.9|966.4|967|966.4|967|966.5|966.9|966.4|1889
1626267130000|2021-07-14 12:52:10|966.9||966.8||966.9||966.8||0
1626267140000|2021-07-14 12:52:20|966.7|966.3|966.3|966|966.7|966.3|966.3|966|516
1626267150000|2021-07-14 12:52:30|966.2|965.8|966.2|965.8|966.2|965.8|965.9|965.6|1520
1626267160000|2021-07-14 12:52:40|966.1|965.4|965.9|965.2|966.1|965.4|965.9|965.1|0
1626267170000|2021-07-14 12:52:50||965.5||965.5||965.5||965.5|0
1626267180000|2021-07-14 12:53:00|966.6|965.6|965.8|965.1|966.6|965.7|965.8|965.1|11894
1626267190000|2021-07-14 12:53:10|965.7||965.7||965.7||965.7||0
1626267210000|2021-07-14 12:53:30||965.2||965.2||965.2||965.2|0
1626267220000|2021-07-14 12:53:40|965.9|965.3|966.1|965.6|966.1|965.6|965.9|965.3|262
1626267240000|2021-07-14 12:54:00||965.7||965.7||965.7||965.7|0
1626267250000|2021-07-14 12:54:10|966.3|965.8|966.4|965.9|966.5|965.9|966.3|965.8|349
1626267260000|2021-07-14 12:54:20|966.3|965.8|965.5|965|966.3|965.8|965.5|965|756
1626267290000|2021-07-14 12:54:50|965.4|965.1|965.3|965|965.7|965.1|965.3|965|1050
1626267320000|2021-07-14 12:55:20|965.2|964.8|965.2|964.7|965.2|964.8|965.1|964.6|2003
1626267330000|2021-07-14 12:55:30|965.3|964.9|965.3|964.8|965.3|964.9|965.3|964.6|0
1626267340000|2021-07-14 12:55:40|965.4|964.7|965.8|965.2|966|965.2|965.4|964.7|2291
1626267350000|2021-07-14 12:55:50|965.5||965.5||965.5||965.5||0
1626267390000|2021-07-14 12:56:30|965.8|965.3|965.8|965.5|965.8|965.5|965.8|965.3|89
1626267400000|2021-07-14 12:56:40|965.9|965.6|966.5|965.8|966.6|965.8|965.9|965.6|550
1626267410000|2021-07-14 12:56:50|966.3||966.3||966.3||966.3||0
1626267440000|2021-07-14 12:57:20|966.5|965.9|966.9|966.3|967|966.9|966.5|965.6|5416
1626267450000|2021-07-14 12:57:30|967|966.4|966.8|966.5|967.1|966.5|966.8|966.4|0
1626267460000|2021-07-14 12:57:40|966.7|966.4|966.5|965.9|966.7|966.4|966.5|965.9|1033
1626267480000|2021-07-14 12:58:00|966.6|966.1|966.4|966.1|966.7|966.1|966.4|966.1|0
1626267490000|2021-07-14 12:58:10|966.3|965.9|966.2|965.5|966.3|965.9|966|965.4|1020
1626267510000|2021-07-14 12:58:30||965.7||965.8||965.8||965.7|0
1626267520000|2021-07-14 12:58:40|966.1|965.7|965.7|965.1|966.1|965.7|965.6|965|686
1626267530000|2021-07-14 12:58:50|965.6|965.2|965.7|965.2|965.7|965.2|965.6|965.2|375
1626267540000|2021-07-14 12:59:00|965.9|965.3|965.9|965.4|965.9|965.6|965.7|965.3|826
1626267550000|2021-07-14 12:59:10|965.8|965.3|965.8|965.2|965.8|965.3|965.8|965.2|0
1626267560000|2021-07-14 12:59:20|965.7||965.7||965.7||965.7||0
1626267570000|2021-07-14 12:59:30|965.6|965|965.4|965|965.6|965|965.4|965|3
1626267580000|2021-07-14 12:59:40|965.5|965.1|965.5|965.1|965.5|965.1|965.5|965.1|0
1626267600000|2021-07-14 13:00:00||965.2||965.2||965.2||965.2|0
1626267610000|2021-07-14 13:00:10|965.6|965.1|965.2|964.6|965.6|965.1|965.1|964.6|2457
1626267620000|2021-07-14 13:00:20|965.1|964.5|965.1|964.4|965.1|964.5|965.1|964.4|0
1626267630000|2021-07-14 13:00:30|965||964.9||965||964.9||0
1626267660000|2021-07-14 13:01:00|964.8|964.2|964.5|964|964.8|964.2|964.5|964|500
1626267670000|2021-07-14 13:01:10|964.4|963.8|964.3|963.8|964.4|963.8|964.3|963.8|2441
1626267730000|2021-07-14 13:02:10|||||||||520
1626267750000|2021-07-14 13:02:30|964.2|963.6|964.3|963.6|964.3|963.6|964.2|963.5|518
1626267760000|2021-07-14 13:02:40|964.4|963.7|964.8|964.3|964.8|964.4|964.4|963.7|4128
1626267780000|2021-07-14 13:03:00|964.7||964.5||964.7||964.5||0
1626267790000|2021-07-14 13:03:10|964.4|964.1|964.3|963.9|964.4|964.1|964.3|963.6|614
1626267800000|2021-07-14 13:03:20|964.2|963.7|964|963.5|964.2|963.7|964|963.3|2
1626267810000|2021-07-14 13:03:30|963.9|963.6|963.9|963.6|963.9|963.6|963.9|963.6|0
1626267820000|2021-07-14 13:03:40|963.8|963.4|963.3|962.7|963.8|963.4|963.3|962.5|2762
1626267840000|2021-07-14 13:04:00|963.2|962.6|962.8|962.2|963.2|962.6|962.8|962.2|483
1626267850000|2021-07-14 13:04:10|962.7|962.1|962.8|962.6|962.9|962.6|962.7|962.1|634
1626267870000|2021-07-14 13:04:30|962.9|962.7|963.1|962.6|963.3|962.8|962.9|962.6|1215
1626267880000|2021-07-14 13:04:40|963|962.3|962.6|962.1|963|962.3|962.5|962.1|1702
1626267890000|2021-07-14 13:04:50|962.7|962.2|963.1|962.3|963.1|962.3|962.7|962.1|2
1626267900000|2021-07-14 13:05:00|963.2|962.4|963.5|962.8|963.5|962.8|962.9|962.4|1124
1626267910000|2021-07-14 13:05:10|963.6|962.9|963.4|962.9|963.6|962.9|963.4|962.9|0
1626267920000|2021-07-14 13:05:20|963.6|963|963.6|963|963.7|963|963.6|963|130
1626267930000|2021-07-14 13:05:30|963.7||963.4||963.7||963.4||0
1626267940000|2021-07-14 13:05:40||963.1||963.1||963.1||963.1|0
1626267970000|2021-07-14 13:06:10|963.6|963.2|963.8|963.2|963.9|963.2|963.6|963.1|1347
1626267980000|2021-07-14 13:06:20|963.9|963.1|963.8|963.2|964|963.2|963.8|963.1|0
1626267990000|2021-07-14 13:06:30|963.7|963.1|963.7|963.1|963.7|963.1|963.7|963.1|0
1626268010000|2021-07-14 13:06:50|963.8|963.2|964.3|963.7|964.3|963.7|963.8|963.2|536
1626268020000|2021-07-14 13:07:00|964.2|963.9|964.5|963.9|964.7|963.9|964.2|963.9|0
1626268030000|2021-07-14 13:07:10|964.4||964.2||964.4||964.2||500
1626268050000|2021-07-14 13:07:30|964.1|963.7|964.2|963.8|964.2|963.8|964|963.7|3234
1626268060000|2021-07-14 13:07:40||963.7||963.7||963.7||963.7|0
1626268080000|2021-07-14 13:08:00||963.8||963.8||963.8||963.8|0
1626268090000|2021-07-14 13:08:10|964.1|963.7|964.2|963.7|964.2|963.7|964.1|963.7|1145
1626268120000|2021-07-14 13:08:40|964.4|964.2|964.5|964.2|964.5|964.2|964.3|964.2|4200
1626268130000|2021-07-14 13:08:50|964.4|963.9|964.3|963.8|964.4|963.9|964.2|963.7|1760
1626268140000|2021-07-14 13:09:00|964.2||964.2||964.2||964.2||0
1626268150000|2021-07-14 13:09:10|964.1|963.7|964|963.7|964.1|963.7|964|963.7|3
1626268170000|2021-07-14 13:09:30|964.1||964||964.2||964||100
1626268200000|2021-07-14 13:10:00|964.1|963.8|964.2|963.8|964.2|963.8|964.1|963.8|283
1626268210000|2021-07-14 13:10:10||963.9||964||964||963.9|0
1626268220000|2021-07-14 13:10:20|964.4|964.1|964.5|964.1|964.5|964.1|964.4|964.1|103
1626268230000|2021-07-14 13:10:30|964.2|963.8|964.2|963.7|964.2|963.8|964.1|963.7|1052
1626268240000|2021-07-14 13:10:40|964.1||964.1||964.1||964.1||0
1626268250000|2021-07-14 13:10:50|964.2||964.2||964.2||964.2||0
1626268260000|2021-07-14 13:11:00|964.1||964.1||964.1||964.1||0
1626268300000|2021-07-14 13:11:40|964|963.5|963.7|963.1|964|963.5|963.7|963.1|60
1626268310000|2021-07-14 13:11:50|963.6|963|963.6|963.1|963.7|963.1|963.6|963|0
1626268320000|2021-07-14 13:12:00|963.5|963|963.5|963|963.5|963|963.5|963|0
1626268330000|2021-07-14 13:12:10|963.6|962.9|963.5|962.9|963.6|962.9|963.5|962.9|0
1626268340000|2021-07-14 13:12:20||963.1||963.1||963.1||963.1|0
1626268380000|2021-07-14 13:13:00|963.7|963.2|963.6|963.1|964|963.8|963.6|963.1|6249
1626268390000|2021-07-14 13:13:10|963.7||963.7||963.7||963.7||0
1626268400000|2021-07-14 13:13:20|963.8|963.2|963.7|963.3|963.8|963.3|963.7|963.2|1030
1626268430000|2021-07-14 13:13:50|963.8|963.4|963.9|963.6|963.9|963.6|963.8|963.4|1183
1626268460000|2021-07-14 13:14:20|964.1|963.7|964.2|963.8|964.4|963.8|964.1|963.7|701
1626268470000|2021-07-14 13:14:30|964.1||964.1||964.1||964.1||0
1626268480000|2021-07-14 13:14:40|964.2|964|964|963.5|964.8|964.2|963.9|963.5|3465
1626268490000|2021-07-14 13:14:50|964.1|963.6|963.8|963.3|964.2|963.6|963.8|963.3|536
1626268500000|2021-07-14 13:15:00|963.7|963.4|963.7|963.4|963.7|963.4|963.7|963.4|0
1626268510000|2021-07-14 13:15:10|963.6||963.5||963.6||963.5||0
1626268520000|2021-07-14 13:15:20|963.4|963|963.1|962.5|963.4|963|963.1|962.5|841
1626268530000|2021-07-14 13:15:30|963|963|963.3|962.7|963.3|963|962.9|962.4|407
1626268540000|2021-07-14 13:15:40|963.1|962.6|963.4|962.8|963.4|962.8|963.1|962.5|395
1626268550000|2021-07-14 13:15:50|963.3||963.3||963.3||963.3||0
1626268560000|2021-07-14 13:16:00|963.2|962.6|963.1|962.4|963.2|962.6|963.1|962.4|71
1626268600000|2021-07-14 13:16:40|963|962.3|962.8|962.2|963|962.3|962.8|962.2|665
1626268620000|2021-07-14 13:17:00|962.9|962.3|962.9|962.3|962.9|962.3|962.9|962.3|0
1626268650000|2021-07-14 13:17:30|963|962.4|963|962.4|963|962.4|962.9|962.4|1109
1626268670000|2021-07-14 13:17:50|963.2|962.5|963.5|963.1|963.5|963.1|963.2|962.5|605
1626268680000|2021-07-14 13:18:00|963.6|963.2|964.2|963.5|964.2|963.5|963.6|963.2|238
1626268690000|2021-07-14 13:18:10|964.1|963.4|963.8|963.1|964.1|963.5|963.6|963|2572
1626268710000|2021-07-14 13:18:30|963.6||963.6||963.6||963.6||0
1626268730000|2021-07-14 13:18:50|963.7|963|963.6|963.1|963.8|963.1|963.6|963|388
1626268740000|2021-07-14 13:19:00||963||963||963.1||963|0
1626268750000|2021-07-14 13:19:10|963.8|963.1|963.8|963.4|963.8|963.4|963.8|963.1|433
1626268760000|2021-07-14 13:19:20|963.9|963.5|964.3|963.6|964.3|963.6|963.9|963.5|782
1626268810000|2021-07-14 13:20:10|964.5|963.8|964.5|964.1|964.7|964.1|964.5|963.8|859
1626268830000|2021-07-14 13:20:30|964.7|964.2|964.6|964.1|964.7|964.2|964.6|964.1|1304
1626268870000|2021-07-14 13:21:10|964.7|964.2|964.9|964.4|965.3|964.6|964.7|964.2|1455
1626268880000|2021-07-14 13:21:20||964.3||964.3||964.3||964.3|0
1626268900000|2021-07-14 13:21:40|||||||||200
1626268910000|2021-07-14 13:21:50|964.8|964.2|964.7|964.1|964.8|964.2|964.7|964.1|10
1626268920000|2021-07-14 13:22:00|964.6||964.6||964.6||964.6||0
1626268940000|2021-07-14 13:22:20|964.5||964.4||964.5||964.3||0
1626268960000|2021-07-14 13:22:40|964.3||964.3||964.3||964.3||0
1626268970000|2021-07-14 13:22:50|964.2||964.2||964.2||964.2||0
1626268980000|2021-07-14 13:23:00|964.3|963.9|964.2|963.8|964.4|964.1|964.2|963.7|1188
1626268990000|2021-07-14 13:23:10|964.5|963.9|964.4|964.1|964.6|964.1|964.4|963.9|398
1626269000000|2021-07-14 13:23:20||964.2||964.3||964.3||964.1|0
1626269010000|2021-07-14 13:23:30|964.6|964.4|965.5|964.9|965.5|964.9|964.6|964.4|1740
1626269030000|2021-07-14 13:23:50|965.4|965|965.7|965.3|965.7|965.4|965.4|965|3028
1626269040000|2021-07-14 13:24:00||965.4||965.4||965.4||965.4|0
1626269050000|2021-07-14 13:24:10||965.3||965.3||965.3||965.3|0
1626269070000|2021-07-14 13:24:30|965.6|965.2|965.7|965.2|965.7|965.2|965.6|965.2|0
1626269090000|2021-07-14 13:24:50||965.3||965.3||965.3||965.3|0
1626269100000|2021-07-14 13:25:00|965.9|965.4|967.2|966.6|967.2|966.6|965.9|965.4|3586
1626269110000|2021-07-14 13:25:10|967.1||967.1||967.1||967.1||0
1626269120000|2021-07-14 13:25:20|967.6|966.7|967.4|966.8|967.8|966.8|967.4|966.7|4773
1626269140000|2021-07-14 13:25:40|967.3|966.7|967.2|966.6|967.3|966.7|967.2|966.6|979
1626269160000|2021-07-14 13:26:00|967.1||967.1||967.1||967.1||0
1626269190000|2021-07-14 13:26:30|967.3|966.8|967.6|967.1|968.1|967.4|967.1|966.8|4238
1626269200000|2021-07-14 13:26:40|967.7||967.7||967.7||967.7||0
1626269220000|2021-07-14 13:27:00|967.8|967.2|967.8|967.2|967.8|967.2|967.8|967.2|20
1626269270000|2021-07-14 13:27:50|967.7||967.6||967.7||967.5||0
1626269300000|2021-07-14 13:28:20|967.5|967.1|966.9|966.2|967.5|967.1|966.8|966.2|6469
1626269310000|2021-07-14 13:28:30|966.8||966.9||966.9||966.8||0
1626269320000|2021-07-14 13:28:40|966.8|966.1|966.8|966.1|966.8|966.1|966.8|966.1|0
1626269330000|2021-07-14 13:28:50|966.7|965.9|966.3|965.4|966.7|965.9|966.3|965.4|602
1626269340000|2021-07-14 13:29:00|966.2|965.5|965.6|965|966.2|965.6|965.6|965|3032
1626269350000|2021-07-14 13:29:10|965.5|964.9|965.5|965|965.5|965|965.5|964.8|1
1626269370000|2021-07-14 13:29:30|965.6|965.1|966|965.4|966.1|965.6|965.6|965.1|2425
1626269380000|2021-07-14 13:29:40|966.1|965.5|966.3|965.5|966.3|965.5|966.1|965.5|0
1626269390000|2021-07-14 13:29:50|966.2||966.2||966.2||966.2||400
1626269400000|2021-07-14 13:30:00|966.1|965.2|965.9|965.4|966.1|965.4|965.7|964.9|3373
1626269410000|2021-07-14 13:30:10|966.1|965.3|966.3|965.6|966.3|965.6|966.1|965.3|350
1626269430000|2021-07-14 13:30:30|966.2|965.5|966|965.5|966.2|965.6|966|965.5|1764
1626269440000|2021-07-14 13:30:40|966.1|965.6|966.2|965.6|966.2|965.6|966.1|965.6|0
1626269450000|2021-07-14 13:30:50|966.3|965.7|965.8|965.2|966.3|965.9|965.8|965.2|2022
1626269460000|2021-07-14 13:31:00|965.9|965.3|966.1|965.5|966.1|965.5|965.9|965.3|302
1626269470000|2021-07-14 13:31:10|966.2|966.1|965.9|965|966.2|966.1|965.9|965|3332
1626269480000|2021-07-14 13:31:20||965.1||965.2||965.2||965.1|0
1626269500000|2021-07-14 13:31:40|965.8||965.8||965.8||965.8||0
1626269510000|2021-07-14 13:31:50|966|965.5|966.1|965.7|966.2|965.7|966|965.5|1708
1626269520000|2021-07-14 13:32:00|966|965.6|966|965.5|966|965.6|966|965.5|0
1626269530000|2021-07-14 13:32:10|965.9|965.4|965.4|964.8|965.9|965.4|965.4|964.7|2526
1626269540000|2021-07-14 13:32:20|965.3|964.6|964.9|964.2|965.3|964.6|964.9|964|1869
1626269550000|2021-07-14 13:32:30||964.3||964.3||964.3||964.3|319
1626269560000|2021-07-14 13:32:40|964.8|964.2|964.4|963.7|964.8|964.2|964.4|963.6|1090
1626269570000|2021-07-14 13:32:50|964.3|963.5|963.6|963|964.3|963.5|963.6|963|404
1626269580000|2021-07-14 13:33:00|963.7|963.1|963.9|963.1|964|963.1|963.7|963.1|398
1626269590000|2021-07-14 13:33:10|963.8|963|964|963.6|964|963.6|963.8|963|1912
1626269600000|2021-07-14 13:33:20|964.1|963.7|964.2|963.9|964.5|963.9|964|963.7|2457
1626269610000|2021-07-14 13:33:30|964.1|963.8|964|963.4|964.1|963.8|964|963.2|858
1626269620000|2021-07-14 13:33:40|963.9||963.9||963.9||963.9||250
1626269640000|2021-07-14 13:34:00|964|963.5|964.3|963.8|964.9|964.2|964|963.5|8101
1626269650000|2021-07-14 13:34:10|964.1|963.7|964.9|963.9|964.9|963.9|963.9|963.3|2184
1626269660000|2021-07-14 13:34:20|965.1|964|966.4|965.8|966.5|965.8|965.1|964|2210
1626269670000|2021-07-14 13:34:30|966.5|965.9|967.5|966.6|967.5|966.6|966.5|965.9|3143
1626269680000|2021-07-14 13:34:40|967.7|966.7|968.1|967.3|968.1|967.3|967.5|966.7|978
1626269690000|2021-07-14 13:34:50|968.3|967.4|969.7|968.7|969.9|968.7|968.3|967.4|2576
1626269700000|2021-07-14 13:35:00|969.8|968.8|971.2|970.2|971.9|970.9|969.8|968.8|5740
1626269710000|2021-07-14 13:35:10|971.1|970|970.5|969.7|971.1|970|970.2|969.4|2747
1626269720000|2021-07-14 13:35:20|970.6|969.8|970.8|970.1|971.5|970.7|970.6|969.8|2551
1626269730000|2021-07-14 13:35:30|970.6|969.9|972.2|971.5|972.2|971.5|970.6|969.9|4909
1626269740000|2021-07-14 13:35:40|972.6|971.6|972.5|972.1|972.6|972.2|972.5|971.6|3981
1626269750000|2021-07-14 13:35:50|972.4|971.8|971.8|971|972.4|971.8|971.8|971|1559
1626269760000|2021-07-14 13:36:00|971.7|970.7|970.1|969.8|971.8|971.5|970.1|969.8|7560
1626269770000|2021-07-14 13:36:10|970.7|969.9|970.5|969.8|970.8|970.2|970.5|969.8|3010
1626269780000|2021-07-14 13:36:20|970.4|969.5|969.9|969|970.4|969.6|969.9|969|3043
1626269790000|2021-07-14 13:36:30|969.7|969.1|969.2|968.6|969.7|969.1|969.2|968.5|702
1626269800000|2021-07-14 13:36:40|969.1|968.4|969.1|968.2|969.1|968.4|969.1|968.2|0
1626269810000|2021-07-14 13:36:50|969|968.1|968.5|968|969|968.1|968.5|968|1076
1626269820000|2021-07-14 13:37:00|968.6|968.1|970|969.2|970|969.2|968.6|968|2726
1626269830000|2021-07-14 13:37:10|969.8|969.1|969.8|969.2|969.8|969.2|969.8|969.1|0
1626269840000|2021-07-14 13:37:20|969.7||969.7||969.7||969.7||0
1626269860000|2021-07-14 13:37:40|969.6|968.9|968.9|968.4|969.6|968.9|968.9|968.4|2683
1626269870000|2021-07-14 13:37:50|969|968.3|968.7|968|969|968.3|968.7|968|500
1626269880000|2021-07-14 13:38:00|968.6||968.7||968.7||968.6||0
1626269890000|2021-07-14 13:38:10|968.6||968.6||968.6||968.6||0
1626269900000|2021-07-14 13:38:20|968.5|967.7|968.1|967.7|968.5|967.7|967.9|967.2|2396
1626269910000|2021-07-14 13:38:30|968.2|967.6|968|967.5|968.2|967.8|968|967.3|859
1626269920000|2021-07-14 13:38:40|968.1|967.6|969.4|968.4|969.6|968.8|968.1|967.6|3456
1626269930000|2021-07-14 13:38:50|969.3|968.3|969.2|968.3|969.3|968.3|969.2|968.3|0
1626269940000|2021-07-14 13:39:00|969.1|969|968.8|968.1|969.1|969|968.8|968|717
1626269950000|2021-07-14 13:39:10|968.7||968.7||968.7||968.7||0
1626269960000|2021-07-14 13:39:20|968.6|968|969.7|968.9|969.8|968.9|968.6|967.9|1725
1626269970000|2021-07-14 13:39:30|969.6|968.8|969.1|968.3|969.6|968.8|969.1|968.3|0
1626269980000|2021-07-14 13:39:40|969|968.2|968|967.4|969|968.2|968|967.3|3687
1626269990000|2021-07-14 13:39:50|968.2|967.5|968|967.5|968.4|967.5|968|967.4|340
1626270000000|2021-07-14 13:40:00|968.3|967.6|969.1|968.4|969.2|968.4|968.3|967.6|2469
1626270010000|2021-07-14 13:40:10|969.2||969.1||969.2||969.1||0
1626270020000|2021-07-14 13:40:20|969|968.3|968.7|968.5|969.3|968.5|968.7|968.3|5447
1626270030000|2021-07-14 13:40:30|968.6|968.3|968.3|967.7|968.8|968.3|968.3|967.7|1730
1626270040000|2021-07-14 13:40:40|968.4|967.8|968.9|968.3|969.1|968.3|968.3|967.8|3227
1626270050000|2021-07-14 13:40:50|968.8|968.4|969.2|968.7|969.2|968.7|968.8|968.4|533
1626270060000|2021-07-14 13:41:00||968.6||968.6||968.6||968.6|0
1626270070000|2021-07-14 13:41:10|969.3|969|968.8|968.3|969.3|969.1|968.8|968.3|5014
1626270080000|2021-07-14 13:41:20|968.7|968|968.4|967.8|968.7|968|968.4|967.8|480
1626270090000|2021-07-14 13:41:30|||||||||128
1626270100000|2021-07-14 13:41:40|968.5|967.9|969|968.4|969.1|968.5|968.5|967.9|3817
1626270110000|2021-07-14 13:41:50|969.1|968.5|969.3|968.7|969.3|968.7|969.1|968.5|1272
1626270120000|2021-07-14 13:42:00|969.5|968.9|969.3|968.9|969.5|969.1|969.3|968.9|3209
1626270130000|2021-07-14 13:42:10|968.9|968.7|969|968.2|969.2|968.9|968.9|968.2|1339
1626270140000|2021-07-14 13:42:20|968.9|968|967.6|966.9|968.9|968|967.6|966.8|3006
1626270150000|2021-07-14 13:42:30|967.5|966.8|967.5|967|967.5|967|967.2|966.5|1275
1626270160000|2021-07-14 13:42:40|967.4|967.1|967.9|967.3|968.2|967.3|967.4|967.1|594
1626270170000|2021-07-14 13:42:50||967.4||967.3||967.4||967.3|0
1626270180000|2021-07-14 13:43:00|967.8|967.2|967.7|967.2|967.8|967.2|967.7|967.1|0
1626270190000|2021-07-14 13:43:10|967.8|967.3|968|967.5|968.1|967.5|967.8|967.3|622
1626270200000|2021-07-14 13:43:20|968.1|967.4|967.9|967.6|968.1|967.6|967.7|967.2|601
1626270210000|2021-07-14 13:43:30|967.8|967.5|967.9|967.2|967.9|967.5|967.8|967.2|0
1626270220000|2021-07-14 13:43:40|967.7||967.7||967.7||967.7||0
1626270230000|2021-07-14 13:43:50|967.9|967.3|967.2|966.5|967.9|967.4|967.2|966.5|6750
1626270240000|2021-07-14 13:44:00|967.1||967.1||967.1||967.1||0
1626270250000|2021-07-14 13:44:10|967|966.3|966.9|966.1|967|966.4|966.9|966|202
1626270260000|2021-07-14 13:44:20||966.2||966.1||966.2||966.1|0
1626270270000|2021-07-14 13:44:30||966.2||966.2||966.2||966.2|200
1626270280000|2021-07-14 13:44:40|967|966.3|967.2|966.4|967.2|966.4|967|966.3|729
1626270290000|2021-07-14 13:44:50|967.4|966.5|967.7|967.2|968|967.2|967.4|966.5|696
1626270300000|2021-07-14 13:45:00|967.9|967.3|968.5|967.7|968.5|967.7|967.9|967.3|702
1626270310000|2021-07-14 13:45:10|968.6||968.3||968.6||968.3||0
1626270320000|2021-07-14 13:45:20|968.4|967.8|968.4|968|968.6|968|968.4|967.8|344
1626270330000|2021-07-14 13:45:30|968.3|967.8|967.6|967.1|968.3|967.8|967.6|967.1|1888
1626270340000|2021-07-14 13:45:40|967.5|966.9|967|966.4|967.5|966.9|967|966.4|0
1626270350000|2021-07-14 13:45:50|966.9|966.3|966.6|965.9|966.9|966.3|966.6|965.9|0
1626270360000|2021-07-14 13:46:00|966.5|965.8|966|965.2|966.5|965.8|966|965|811
1626270370000|2021-07-14 13:46:10|965.9|964.9|965.6|964.8|965.9|965.2|965.6|964.6|1309
1626270380000|2021-07-14 13:46:20|965.5|964.6|964.9|964.2|965.5|964.8|964.9|964.2|202
1626270390000|2021-07-14 13:46:30|965.1|964.3|965.4|964.8|965.5|965|965.1|964.3|2172
1626270400000|2021-07-14 13:46:40|965.3|964.7|964.9|964.3|965.3|964.7|964.9|964.2|250
1626270420000|2021-07-14 13:47:00|964.8||964.8||964.8||964.7||283
1626270430000|2021-07-14 13:47:10|964.9|964.4|965.6|965.2|965.6|965.2|964.9|964.4|2461
1626270450000|2021-07-14 13:47:30|965.5|965.1|965|964.4|965.5|965.1|965|964.2|1068
1626270460000|2021-07-14 13:47:40|964.9|964.2|964.7|964|964.9|964.3|964.7|964|0
1626270470000|2021-07-14 13:47:50|964|963.9|964.5|964|964.7|964|964|963.8|6007
1626270480000|2021-07-14 13:48:00|964.4|963.9|964.2|963.6|964.4|963.9|964.2|963.6|2000
1626270490000|2021-07-14 13:48:10|964.1|963.7|963.9|963.1|964.1|964|963.7|963|5275
1626270500000|2021-07-14 13:48:20|963.7|963.5|963.7|963.1|963.7|963.5|963.7|963.1|13
1626270510000|2021-07-14 13:48:30|963.6|963.2|963.7|963.1|964.4|964.2|963.6|963.1|5168
1626270520000|2021-07-14 13:48:40|963.3|963|963.7|963.1|963.7|963.1|963.3|963|2195
1626270530000|2021-07-14 13:48:50|963.6|963.2|963.9|963.4|963.9|963.5|963.6|963.2|3157
1626270540000|2021-07-14 13:49:00|963.8|963.3|963.9|963.3|963.9|963.3|963.8|963.2|0
1626270550000|2021-07-14 13:49:10||963.4||963.4||963.4||963.4|0
1626270560000|2021-07-14 13:49:20|964|963.5|964.6|964|964.8|964.2|964|963.5|2261
1626270570000|2021-07-14 13:49:30|964.5|964.1|965.1|964.7|965.1|964.7|964.5|964.1|1191
1626270580000|2021-07-14 13:49:40|965.3|964.8|965|964.4|965.4|965|965|964.4|1277
1626270590000|2021-07-14 13:49:50|965.1|964.5|965.2|964.6|965.2|964.6|965.1|964.5|0
1626270600000|2021-07-14 13:50:00|965.3|964.7|965.3|964.6|965.4|964.7|965.3|964.6|0
1626270610000|2021-07-14 13:50:10||964.7||964.7||964.7||964.7|0
1626270620000|2021-07-14 13:50:20|965.2|964.6|965.1|964.6|965.2|964.6|965.1|964.6|0
1626270630000|2021-07-14 13:50:30|965.2|964.7|965.4|964.9|965.8|965|965.2|964.7|1063
1626270640000|2021-07-14 13:50:40|965.3|964.8|965.2|964.7|965.3|964.8|965.2|964.7|0
1626270650000|2021-07-14 13:50:50|965.1|964.6|965.1|964.6|965.1|964.6|965.1|964.6|232
1626270660000|2021-07-14 13:51:00|965|964.3|964.7|964.2|965|964.3|964.6|963.9|495
1626270670000|2021-07-14 13:51:10|964.6||964.6||964.6||964.6||0
1626270690000|2021-07-14 13:51:30|964.5||964.4||964.5||964.4||0
1626270700000|2021-07-14 13:51:40|964.3|964|963.8|963.1|964.3|964|963.8|963|6
1626270730000|2021-07-14 13:52:10|964|963.2|963.7|963.2|964.2|963.6|963.7|963.2|4298
1626270740000|2021-07-14 13:52:20|963.9|963.3|963.9|963.3|964.2|963.5|963.9|963.3|1696
1626270750000|2021-07-14 13:52:30|964|963.4|963.9|963.3|964|963.4|963.9|963.3|500
1626270760000|2021-07-14 13:52:40|964|963.4|964.6|964|964.6|964|963.9|963.4|2760
1626270770000|2021-07-14 13:52:50|964.5||964.5||964.5||964.5||0
1626270820000|2021-07-14 13:53:40|964.4|963.9|964|963.7|964.4|963.9|964|963.6|1564
1626270830000|2021-07-14 13:53:50|963.9|963.5|963.1|962.5|963.9|963.5|963.1|962.5|7050
1626270840000|2021-07-14 13:54:00|963|962.4|962.5|962.1|963|962.4|962.5|962.1|575
1626270850000|2021-07-14 13:54:10|962.4|962|962.1|961.7|962.4|962|962|961.4|18561
1626270860000|2021-07-14 13:54:20|962|962|962|961.7|962.1|962|962|961.6|1155
1626270870000|2021-07-14 13:54:30|961.7|961.6|962|961.6|962|961.7|961.7|961.4|2419
1626270880000|2021-07-14 13:54:40|962.1|961.7|962.9|962.4|963|962.4|962.1|961.7|3470
1626270890000|2021-07-14 13:54:50|962.8|962.3|962.7|962.3|962.8|962.3|962.7|962.2|2373
1626270910000|2021-07-14 13:55:10|962.9|962.4|963.3|962.7|963.4|962.7|962.9|962.4|2213
1626270920000|2021-07-14 13:55:20|963.5|962.8|963.9|963.3|964.2|963.3|963.5|962.8|798
1626270930000|2021-07-14 13:55:30|963.8|963.2|963.5|962.9|963.8|963.2|963.5|962.8|0
1626270950000|2021-07-14 13:55:50|963.4|962.8|963.4|962.8|963.4|962.8|963.3|962.8|750
1626270960000|2021-07-14 13:56:00|963.3||963.2||963.3||963.2||0
1626270970000|2021-07-14 13:56:10|963.1|963|963.1|962.8|963.2|963|963.1|962.8|357
1626270990000|2021-07-14 13:56:30|963|963|963.1|962.8|963.1|963|963|962.8|539
1626271000000|2021-07-14 13:56:40|963||963||963||963||0
1626271020000|2021-07-14 13:57:00|963.1|962.9|964|963.4|964|963.4|963|962.8|3567
1626271040000|2021-07-14 13:57:20|963.8||963.8||964||963.8||283
1626271070000|2021-07-14 13:57:50|964|963.5|964.2|963.9|964.2|963.9|964|963.5|1057
1626271080000|2021-07-14 13:58:00||963.8||963.9||963.9||963.6|0
1626271090000|2021-07-14 13:58:10|964.4|964|965.1|964.5|965.1|964.5|964.3|964|950
1626271100000|2021-07-14 13:58:20|964.9||964.9||964.9||964.9||0
1626271120000|2021-07-14 13:58:40|965.2|964.6|965.2|964.7|965.4|964.9|965.2|964.6|502
1626271130000|2021-07-14 13:58:50|965.1|964.6|965.1|965|965.2|965|964.8|964.4|1909
1626271140000|2021-07-14 13:59:00|965.2|965.1|965.2|965|965.6|965.1|965.1|964.8|1746
1626271150000|2021-07-14 13:59:10|965.3|965.1|965.4|965|965.6|965.1|965.3|965|0
1626271160000|2021-07-14 13:59:20|965.2||965.2||965.2||965.2||0
1626271180000|2021-07-14 13:59:40|965.1||965.1||965.1||965.1||0
1626271190000|2021-07-14 13:59:50|965|964.7|964.8|964.6|965|964.7|964.7|964.1|2635
1626271200000|2021-07-14 14:00:00|965|964.7|965.5|965.2|965.7|965.2|965|964.7|1797
1626271210000|2021-07-14 14:00:10|965.4|964.8|965.9|965.3|965.9|965.3|965.4|964.8|2126
1626271220000|2021-07-14 14:00:20|965.8||965.8||965.8||965.8||0
1626271250000|2021-07-14 14:00:50|965.7|965.2|965.5|965|965.7|965.2|965.5|964.8|206
1626271260000|2021-07-14 14:01:00|965.6|965.1|965.6|965.1|965.6|965.1|965.6|965.1|200
1626271280000|2021-07-14 14:01:20|965.5|965|965.5|965|965.5|965|965.5|965|0
1626271290000|2021-07-14 14:01:30|965.4||965.4||965.4||965.4||0
1626271300000|2021-07-14 14:01:40||965.1||965.1||965.1||965.1|0
1626271310000|2021-07-14 14:01:50||965.2||965.2||965.2||965.2|0
1626271320000|2021-07-14 14:02:00|965.3|965.1|965.5|965.1|965.6|965.1|965.1|964.8|4351
1626271340000|2021-07-14 14:02:20|965.4||965.4||965.4||965.4||0
1626271350000|2021-07-14 14:02:30|965.5|965.2|966|965.8|966.3|965.9|965.5|965.2|3657
1626271360000|2021-07-14 14:02:40|965.9|965.6|966|965.6|966|965.6|965.8|965.6|677
1626271380000|2021-07-14 14:03:00|965.9|965.5|965.4|964.8|965.9|965.5|965.4|964.7|1996
1626271390000|2021-07-14 14:03:10|965.3|964.7|965.3|964.6|965.3|964.7|965.1|964.5|1410
1626271400000|2021-07-14 14:03:20|965.1||965.1||965.1||965.1||0
1626271410000|2021-07-14 14:03:30|965.2|964.7|965.3|964.9|965.6|964.9|965.2|964.7|1014
1626271420000|2021-07-14 14:03:40|965.2||965.3||965.4||965.2||0
1626271450000|2021-07-14 14:04:10||965||965.2||965.2||965|0
1626271460000|2021-07-14 14:04:20|965.4|965.3|966|965.6|966.2|965.9|965.4|965.3|8869
1626271470000|2021-07-14 14:04:30|965.9|965.4|965.5|964.9|965.9|965.4|965.5|964.9|2093
1626271480000|2021-07-14 14:04:40|965.4|964.8|965|964.4|965.4|964.8|965|964.2|202
1626271490000|2021-07-14 14:04:50|964.9|964.2|964.8|964.3|964.9|964.3|964.8|964.1|0
1626271500000|2021-07-14 14:05:00|964.7|964.1|964.5|963.9|964.7|964.1|964.5|963.9|2
1626271510000|2021-07-14 14:05:10|964.4|963.8|964.2|963.7|964.4|963.8|964.2|963.6|0
1626271520000|2021-07-14 14:05:20|964.3|963.8|964.2|963.7|964.3|963.8|964.2|963.7|141
1626271530000|2021-07-14 14:05:30|964.1|963.6|964|963.5|964.1|964|964|963.4|743
1626271540000|2021-07-14 14:05:40|963.8|963.6|964|963.6|964|963.7|963.8|963.6|35
1626271560000|2021-07-14 14:06:00|964.2|963.7|964.5|963.9|964.5|963.9|964.1|963.7|2305
1626271570000|2021-07-14 14:06:10|964.6|964|965.1|964.5|965.1|964.5|964.5|964|428
1626271580000|2021-07-14 14:06:20|965|964.6|965.5|965|965.8|965|965|964.6|997
1626271590000|2021-07-14 14:06:30|965.8|965.1|966.5|965.6|966.5|965.6|965.8|965.1|1706
1626271600000|2021-07-14 14:06:40|966.6|965.7|966.3|965.7|966.6|965.7|966.3|965.7|0
1626271610000|2021-07-14 14:06:50|966.2||966.2||966.2||966.2||0
1626271630000|2021-07-14 14:07:10|966.1|965.6|966.1|965.5|966.1|965.6|966.1|965.5|9
1626271640000|2021-07-14 14:07:20|966|965.6|966|965.6|966|965.7|966|965.6|0
1626271650000|2021-07-14 14:07:30|965.9|965.5|965.7|965.2|965.9|965.5|965.7|965.2|909
1626271660000|2021-07-14 14:07:40|965.6||965.6||965.6||965.6||0
1626271670000|2021-07-14 14:07:50|965.5|965|965.5|964.9|965.5|965|965.5|964.9|1049
1626271680000|2021-07-14 14:08:00|965.3|964.8|964.8|964.2|965.3|964.8|964.8|964.2|129
1626271690000|2021-07-14 14:08:10|964.9|964.1|964.7|964.1|964.9|964.1|964.7|964.1|0
1626271700000|2021-07-14 14:08:20||964.2||964.2||964.2||964.2|0
1626271710000|2021-07-14 14:08:30|964.6|964.1|964.4|963.8|964.6|964.1|964.4|963.8|0
1626271720000|2021-07-14 14:08:40||964.1||964.1||964.1||964.1|0
1626271730000|2021-07-14 14:08:50|964.6|964.2|965|964.7|965.2|964.7|964.5|964.2|1780
1626271740000|2021-07-14 14:09:00|965.2|964.8|965.3|964.9|965.5|964.9|965.2|964.8|767
1626271750000|2021-07-14 14:09:10|965.5|965|965.9|965.4|965.9|965.4|965.5|965|920
1626271770000|2021-07-14 14:09:30|965.6|965.3|965.6|965.1|965.6|965.3|965.4|965.1|623
1626271780000|2021-07-14 14:09:40|965.5|965|965.5|964.8|965.5|965|965.5|964.8|1050
1626271800000|2021-07-14 14:10:00|965.4|964.9|965.4|964.9|965.4|964.9|965.3|964.9|0
1626271810000|2021-07-14 14:10:10|965.3|964.8|965.3|964.8|965.3|964.8|965.3|964.8|0
1626271820000|2021-07-14 14:10:20|965.4|964.9|965.4|965|965.4|965|965.2|964.9|503
1626271830000|2021-07-14 14:10:30|965.5|964.9|966|965.4|966|965.4|965.5|964.9|1169
1626271850000|2021-07-14 14:10:50|965.9||965.9||965.9||965.9||0
1626271860000|2021-07-14 14:11:00|966|965.5|966.2|965.6|966.2|965.6|966|965.5|333
1626271870000|2021-07-14 14:11:10|966.3|965.7|966.6|965.8|966.6|965.8|966.3|965.7|0
1626271880000|2021-07-14 14:11:20|966.3||966.6||966.6||966.3||20
1626271890000|2021-07-14 14:11:30|966.4||966.6||966.6||966.4||0
1626271910000|2021-07-14 14:11:50|966.5||966.5||966.5||966.5||0
1626271920000|2021-07-14 14:12:00|967|965.9|966.1|965.5|967.2|966.3|966.1|965.5|7554
1626271930000|2021-07-14 14:12:10||965.4||965.4||965.4||965.4|0
1626271950000|2021-07-14 14:12:30|966|965.5|966|965.4|966|965.5|966|965.4|0
1626271960000|2021-07-14 14:12:40|965.9|965.6|965.9|965.6|965.9|965.6|965.9|965.6|0
1626271980000|2021-07-14 14:13:00|966|965.7|966.1|965.6|966.2|965.9|965.9|965.6|2546
1626271990000|2021-07-14 14:13:10|966||966||966||966||0
1626272000000|2021-07-14 14:13:20|966.1||966.1||966.1||966.1||0
1626272010000|2021-07-14 14:13:30|966.2|965.7|967|966.4|967.1|966.4|966|965.7|2922
1626272020000|2021-07-14 14:13:40|966.8||966.7||966.8||966.7||0
1626272030000|2021-07-14 14:13:50|966.6|966.2|966.1|965.5|966.6|966.2|966.1|965.5|1072
1626272040000|2021-07-14 14:14:00||965.6||965.6||965.6||965.6|0
1626272050000|2021-07-14 14:14:10|966.3|965.7|966.6|966|966.6|966|966.3|965.7|283
1626272060000|2021-07-14 14:14:20|966.5||966.5||966.5||966.5||0
1626272070000|2021-07-14 14:14:30|966.6|966.1|967|966.3|967|966.3|966.6|966.1|589
1626272080000|2021-07-14 14:14:40|966.8||966.8||966.8||966.8||0
1626272100000|2021-07-14 14:15:00|967|966.4|968|967.4|968.1|967.6|967|966.4|6057
1626272110000|2021-07-14 14:15:10|968.1|967.5|968|967.5|968.1|967.5|968|967.5|340
1626272140000|2021-07-14 14:15:40||967.4||967.5||967.5||967.4|692
1626272150000|2021-07-14 14:15:50|968.1|967.6|968.8|968.1|969|968.1|968|967.6|3668
1626272170000|2021-07-14 14:16:10|968.7|968|968.6|968|968.7|968|968.6|968|0
1626272180000|2021-07-14 14:16:20|968.9|968.1|968.9|968.5|969.2|968.5|968.6|968.1|3867
1626272190000|2021-07-14 14:16:30|969.1|968.6|969.6|969.1|969.6|969.1|968.9|968.5|11177
1626272200000|2021-07-14 14:16:40|969.5|968.9|969.7|969|969.9|969.4|969.5|968.8|11592
1626272210000|2021-07-14 14:16:50|970.1|968.9|969.7|969.3|970.2|969.4|969.6|968.9|8575
1626272220000|2021-07-14 14:17:00|969.9|969.1|969.6|968.8|969.9|969.1|969.3|968.5|1714
1626272230000|2021-07-14 14:17:10|969.5||969.5||969.5||969.5||0
1626272250000|2021-07-14 14:17:30|969.6|968.9|969.7|969.2|969.7|969.2|969.6|968.9|952
1626272290000|2021-07-14 14:18:10|969.9|969.7|969.9|969.4|969.9|969.7|969.7|969.2|1975
1626272300000|2021-07-14 14:18:20|970|969.5|970.2|969.9|970.2|969.9|969.9|969.5|1762
1626272310000|2021-07-14 14:18:30|||||||||35
1626272330000|2021-07-14 14:18:50|970.1||970.2||970.2||970.1||0
1626272340000|2021-07-14 14:19:00|970.1||970.1||970.1||970.1||0
1626272350000|2021-07-14 14:19:10|970|969.7|969.5|968.9|970|969.7|969.5|968.9|519
1626272360000|2021-07-14 14:19:20||969||969||969||969|0
1626272390000|2021-07-14 14:19:50|969.7|969.1|969.7|969.2|969.8|969.3|969.7|969.1|503
1626272440000|2021-07-14 14:20:40|969.6|969|969.4|969|969.6|969.2|969.4|969|2019
1626272450000|2021-07-14 14:20:50|969.3|968.8|968.8|968.2|969.3|968.8|968.8|968.1|101
1626272460000|2021-07-14 14:21:00||968.4||968.4||968.4||968.4|0
1626272470000|2021-07-14 14:21:10|968.9|968.5|968.8|968.4|969|968.7|968.8|968.4|2725
1626272480000|2021-07-14 14:21:20|968.9|968.5|969.8|969.3|969.8|969.3|968.9|968.5|1602
1626272490000|2021-07-14 14:21:30||969.4||969.4||969.4||969.4|0
1626272500000|2021-07-14 14:21:40|969.9|969.5|970.3|969.9|970.3|969.9|969.9|969.5|2251
1626272510000|2021-07-14 14:21:50|970.4|970|970.4|970|970.4|970.1|970.4|969.9|570
1626272520000|2021-07-14 14:22:00|970.5|970.1|971.6|971|972.2|971.5|970.5|970.1|5839
1626272540000|2021-07-14 14:22:20|971.8|971.1|971.9|971.2|971.9|971.2|971.4|971.1|500
1626272550000|2021-07-14 14:22:30|971.8|971.3|971.8|971.3|971.8|971.3|971.8|971.3|0
1626272560000|2021-07-14 14:22:40|972.2|971.4|972.1|971.7|972.3|971.7|971.9|971.4|1687
1626272570000|2021-07-14 14:22:50|972.3|971.8|972.6|972|972.8|972|972.3|971.8|1352
1626272580000|2021-07-14 14:23:00|972.5|971.8|972.2|971.5|972.5|971.8|972.1|971.5|1586
1626272590000|2021-07-14 14:23:10|972.1|971.4|972|971.4|972.1|971.4|972|971.4|0
1626272600000|2021-07-14 14:23:20|971.9||971.9||971.9||971.9||0
1626272620000|2021-07-14 14:23:40|971.8|971.5|971.8|971.1|971.8|971.5|971.8|971.1|0
1626272630000|2021-07-14 14:23:50|971.6|971|971.4|971.1|971.6|971.1|971.4|970.9|0
1626272640000|2021-07-14 14:24:00|971.6|971.2|971.6|971.3|971.6|971.3|971.4|971.1|2165
1626272650000|2021-07-14 14:24:10|971.5|971.1|971.5|971.1|971.5|971.1|971.3|971.1|584
1626272660000|2021-07-14 14:24:20|971.6||971.6||971.6||971.6||0
1626272670000|2021-07-14 14:24:30|971.5||971.5||971.5||971.5||0
1626272690000|2021-07-14 14:24:50|971.6||971.5||971.6||971.5||50
1626272700000|2021-07-14 14:25:00|971.4|970.9|971.3|970.9|971.5|971.1|971.2|970.6|2194
1626272710000|2021-07-14 14:25:10|971.2|970.7|970.7|970.2|971.2|970.7|970.7|970.2|13
1626272720000|2021-07-14 14:25:20|970.6|970.5|970.5|969.9|970.7|970.5|970.5|969.9|3
1626272730000|2021-07-14 14:25:30|970.4|969.8|970.3|969.5|970.4|969.8|970.3|969.4|202
1626272740000|2021-07-14 14:25:40|970.2||970.1||970.2||970.1||0
1626272750000|2021-07-14 14:25:50|970|969.4|969.9|969.3|970|969.4|969.9|969.3|0
1626272760000|2021-07-14 14:26:00|969.8|969.2|969.7|969.1|969.8|969.2|969.7|969.1|0
1626272770000|2021-07-14 14:26:10|969.6|969.3|968.4|967.8|969.6|969.3|968.4|967.8|517
1626272810000|2021-07-14 14:26:50||968||968||968||968|0
1626272830000|2021-07-14 14:27:10|968.3||968.3||968.3||968.2||0
1626272840000|2021-07-14 14:27:20|968.2|967.8|967.8|966.9|968.2|967.8|967.8|966.9|932
1626272850000|2021-07-14 14:27:30|967.7|967|967.6|967.2|967.7|967.2|967.6|967|17
1626272860000|2021-07-14 14:27:40|967.5|966.9|967.2|966.4|967.5|966.9|967.2|966.4|1334
1626272870000|2021-07-14 14:27:50|967.1|966.5|966.6|965.5|967.1|966.5|966.6|965.4|606
1626272880000|2021-07-14 14:28:00||965.6||965.9||965.9||965.6|0
1626272890000|2021-07-14 14:28:10|966.5|965.8|966.1|965.5|966.5|965.8|966.1|965.3|217
1626272900000|2021-07-14 14:28:20|966||965.8||966||965.8||0
1626272910000|2021-07-14 14:28:30|965.7|965.2|965.5|965.2|965.7|965.2|965.4|965.2|3
1626272920000|2021-07-14 14:28:40|965.4||965.4||965.4||965.4||0
1626272930000|2021-07-14 14:28:50|965.3|965|965.3|965|965.4|965|965.2|965|100
1626272940000|2021-07-14 14:29:00|965.2||965.2||965.2||965.2||11
1626272950000|2021-07-14 14:29:10|965.3|965.1|965.1|964.7|965.3|965.1|965.1|964.7|1333
1626272960000|2021-07-14 14:29:20||965||964.7||965||964.7|2
1626272970000|2021-07-14 14:29:30|965|965|965|964.7|965.1|965|965|964.7|0
1626272980000|2021-07-14 14:29:40|964.9|964.5|964.6|963.9|964.9|964.7|964.6|963.9|2675
1626272990000|2021-07-14 14:29:50|964.5||964.4||964.5||964.4||0
1626273010000|2021-07-14 14:30:10|964.6|964|965.1|964.2|965.1|964.4|964.2|963.6|4941
1626273020000|2021-07-14 14:30:20|965.3|964.3|964.9|964.1|965.3|964.4|964.9|964.1|2000
1626273030000|2021-07-14 14:30:30|964.8|964.2|964.8|964.2|964.8|964.2|964.8|964.2|0
1626273040000|2021-07-14 14:30:40|964.9|964.3|965|964.5|965.1|964.6|964.9|964.3|283
1626273050000|2021-07-14 14:30:50|965.2|964.6|965.4|965.1|965.4|965.1|965.2|964.6|585
1626273060000|2021-07-14 14:31:00|965.3||965.3||965.3||965.3||0
1626273070000|2021-07-14 14:31:10|965.2|964.8|965.1|964.9|965.3|965.1|965.1|964.8|1106
1626273080000|2021-07-14 14:31:20|965.3|965|965.8|965.5|965.9|965.5|965.3|965|3637
1626273090000|2021-07-14 14:31:30|965.7||965.8||965.8||965.7||0
1626273100000|2021-07-14 14:31:40|965.7||965.7||965.7||965.7||0
1626273140000|2021-07-14 14:32:20|965.6|965.3|965.1|964.6|965.6|965.5|965.1|964.6|1351
1626273160000|2021-07-14 14:32:40|965|964.4|964.6|964.1|965|964.6|964.6|964|707
1626273170000|2021-07-14 14:32:50|964.5|964|964.5|964.2|964.5|964.2|964.5|963.9|0
1626273180000|2021-07-14 14:33:00|964.4||964.4||964.4||964.4||0
1626273190000|2021-07-14 14:33:10|964.3|964|964.3|963.8|964.3|964|964.3|963.8|7
1626273200000|2021-07-14 14:33:20|964.4|963.9|964.4|963.8|964.4|963.9|964.4|963.8|0
1626273210000|2021-07-14 14:33:30|964.5|964.1|964.3|964.1|964.6|964.2|964.3|964.1|1157
1626273220000|2021-07-14 14:33:40|964.2|963.9|963.6|962.9|964.2|964.1|963.6|962.8|2372
1626273230000|2021-07-14 14:33:50|963.5|963|963.1|963|963.5|963|963.1|963|0
1626273240000|2021-07-14 14:34:00|963|962.8|962.8|962.3|963|962.8|962.8|962.2|1812
1626273250000|2021-07-14 14:34:10|962.7|962.2|962.3|962|962.7|962.2|962.3|962|561
1626273260000|2021-07-14 14:34:20|962.2|961.8|962.1|961.5|962.2|961.8|962.1|961.5|3456
1626273270000|2021-07-14 14:34:30|962||962||962||961.9||525
1626273280000|2021-07-14 14:34:40|961.9|961.4|961.7|961.4|961.9|961.4|961.6|961|1605
1626273290000|2021-07-14 14:34:50|961.8|961.5|961.6|961.2|961.8|961.6|961.6|961|2759
1626273300000|2021-07-14 14:35:00|961.7|961.4|961.5|961.4|961.8|961.4|961.5|961.4|700
1626273310000|2021-07-14 14:35:10|961.6|961.5|962.2|961.6|962.3|962|961.6|961.5|3197
1626273330000|2021-07-14 14:35:30|962.1||962||962.1||962||0
1626273350000|2021-07-14 14:35:50|962.1||962||962.1||962||0
1626273360000|2021-07-14 14:36:00|962.3|961.7|962.2|961.7|962.3|961.7|962.2|961.7|2000
1626273370000|2021-07-14 14:36:10|962.1|961.6|961.8|961.4|962.1|961.6|961.8|961.4|1743
1626273390000|2021-07-14 14:36:30|961.7|961.2|961.6|961.3|961.7|961.3|961.3|961|1855
1626273400000|2021-07-14 14:36:40|961.5|961|961.4|961|961.5|961|961.4|961|320
1626273410000|2021-07-14 14:36:50|961.5||961.5||961.5||961.5||0
1626273420000|2021-07-14 14:37:00|961.4||961.4||961.4||961.4||0
1626273430000|2021-07-14 14:37:10|961.3||961.2||961.3||961.1||3023
1626273440000|2021-07-14 14:37:20|961.3|961.1|961.5|961|961.6|961.1|961.2|961|1274
1626273450000|2021-07-14 14:37:30|961.7|961.6|961.2|961|961.7|961.6|961.2|961|10932
1626273460000|2021-07-14 14:37:40|961.4|961.1|961.8|961.2|961.8|961.2|961.4|961.1|24
1626273470000|2021-07-14 14:37:50|962|961.3|962.2|961.6|962.3|961.8|962|961.3|853
1626273480000|2021-07-14 14:38:00|962.1|961.4|961.8|961.3|962.1|961.4|961.8|961.3|205
1626273490000|2021-07-14 14:38:10|961.7|961.1|961.9|961.2|961.9|961.2|961.6|961|2203
1626273500000|2021-07-14 14:38:20|962|961.3|961.9|961.4|962|961.4|961.9|961.3|0
1626273510000|2021-07-14 14:38:30|962|961.5|962.3|962|962.3|962|962|961.5|867
1626273520000|2021-07-14 14:38:40|962.5|962.1|962.9|962.6|962.9|962.6|962.5|962.1|1436
1626273530000|2021-07-14 14:38:50|962.8||962.8||962.8||962.8||0
1626273550000|2021-07-14 14:39:10|962.9|962.8|962.9|962.5|962.9|962.8|962.8|962.5|302
1626273560000|2021-07-14 14:39:20|963|962.9|962.8|962.5|963|962.9|962.8|962.5|2500
1626273570000|2021-07-14 14:39:30|963.1|962.6|963.5|963|963.6|963|963.1|962.6|840
1626273580000|2021-07-14 14:39:40|963.6|963.1|963.5|963.1|963.6|963.1|963.5|963.1|0
1626273590000|2021-07-14 14:39:50||963.2||963.2||963.2||963.2|160
1626273600000|2021-07-14 14:40:00|963.4|963.1|963.7|963.4|963.9|963.5|963.4|963.1|1370
1626273610000|2021-07-14 14:40:10|963.8|963.5|963.5|962.9|964.3|964.1|963.5|962.9|6373
1626273620000|2021-07-14 14:40:20||963||963||963||963|0
1626273640000|2021-07-14 14:40:40|963.4||963.4||963.4||963.4||0
1626273660000|2021-07-14 14:41:00|963.3||963.2||963.3||963.2||0
1626273670000|2021-07-14 14:41:10|963.3|962.8|963|962.4|963.4|963|963|962.4|1395
1626273680000|2021-07-14 14:41:20||962.5||962.5||962.5||962.5|200
1626273690000|2021-07-14 14:41:30|963.2|962.6|963.1|962.6|963.3|962.9|963|962.6|1867
1626273700000|2021-07-14 14:41:40||962.5||962.5||962.5||962.4|0
1626273710000|2021-07-14 14:41:50||962.4||962.5||962.5||962.4|339
1626273720000|2021-07-14 14:42:00|963.2|962.6|963.2|962.8|963.4|962.8|963.2|962.6|334
1626273730000|2021-07-14 14:42:10|963.3|962.9|963.3|963|963.3|963|963.3|962.9|616
1626273740000|2021-07-14 14:42:20||962.9||962.8||962.9||962.8|0
1626273750000|2021-07-14 14:42:30|963.5|962.9|963.6|963|963.6|963|963.3|962.9|1686
1626273760000|2021-07-14 14:42:40|963.5|962.9|963.4|962.9|963.5|962.9|963.4|962.9|0
1626273770000|2021-07-14 14:42:50||963||963||963||963|0
1626273780000|2021-07-14 14:43:00|963.5|963.1|964|963.5|964|963.5|963.5|963.1|201
1626273800000|2021-07-14 14:43:20|963.9|963.7|963.7|963.2|963.9|963.7|963.7|963.2|1077
1626273810000|2021-07-14 14:43:30|963.8||963.7||963.8||963.7||0
1626273820000|2021-07-14 14:43:40|964.2|963.3|963.7|963|964.2|963.4|963.7|963|12025
1626273830000|2021-07-14 14:43:50|963.6|962.9|963.5|962.9|963.6|962.9|963.5|962.9|0
1626273840000|2021-07-14 14:44:00|963.4|962.8|963.2|962.5|963.4|962.8|963.2|962.5|404
1626273850000|2021-07-14 14:44:10|963.1||963.1||963.1||963.1||0
1626273870000|2021-07-14 14:44:30|963|962.6|962.8|962.6|963|962.6|962.8|962.3|600
1626273880000|2021-07-14 14:44:40||962.4||962.3||962.4||962.3|2
1626273890000|2021-07-14 14:44:50|962.7|962.4|962.4|962|962.7|962.4|962.4|962|205
1626273900000|2021-07-14 14:45:00|962.2||962.2||962.2||962.2||0
1626273910000|2021-07-14 14:45:10|962.4|962.1|962.4|962.1|962.5|962.3|962.4|962|2985
1626273920000|2021-07-14 14:45:20|962.3|962.2|962.7|962.2|962.7|962.3|962.3|962|1512
1626273930000|2021-07-14 14:45:30|962.6|962.3|962|961.4|962.6|962.3|962|961.4|5298
1626273940000|2021-07-14 14:45:40|961.9|961.3|961.8|961.3|961.9|961.3|961.8|961.3|0
1626273950000|2021-07-14 14:45:50|961.7||961.7||961.7||961.7||0
1626273960000|2021-07-14 14:46:00|961.8|961.4|962.3|961.8|962.3|961.8|961.8|961.4|4526
1626273970000|2021-07-14 14:46:10|962.2|961.6|961.7|961.6|962.2|961.6|961.7|961.6|608
1626273980000|2021-07-14 14:46:20|961.6|961.4|961|960.4|961.6|961.4|961|960.4|775
1626273990000|2021-07-14 14:46:30|960.9|960.5|960.9|960.5|960.9|960.5|960.9|960.5|0
1626274000000|2021-07-14 14:46:40||960.6||960.7||960.7||960.4|0
1626274010000|2021-07-14 14:46:50|961|960.8|961.4|960.8|961.6|960.9|961|960.8|665
1626274030000|2021-07-14 14:47:10|961.3|960.7|961.1|960.7|961.3|960.7|961.1|960.7|410
1626274050000|2021-07-14 14:47:30|961|961|961|960.7|961|961|961|960.7|200
1626274060000|2021-07-14 14:47:40|961.1|960.8|961.4|960.8|961.5|960.9|961|960.8|4253
1626274080000|2021-07-14 14:48:00|961.3|960.7|961.4|960.8|961.4|960.8|961|960.4|1004
1626274090000|2021-07-14 14:48:10|961.5|960.9|961.8|961.1|961.8|961.1|961.5|960.9|1690
1626274100000|2021-07-14 14:48:20|961.7|961.2|961.7|961.2|961.7|961.2|961.7|961.2|0
1626274110000|2021-07-14 14:48:30|961.8|961.3|962|961.4|962|961.4|961.8|961.3|358
1626274120000|2021-07-14 14:48:40|962.2|961.5|962.7|962.1|962.7|962.1|962.2|961.5|550
1626274130000|2021-07-14 14:48:50|962.8|962.2|962.6|962.2|962.9|962.2|962.6|962.2|0
1626274140000|2021-07-14 14:49:00|962.8|962.3|962.8|962.1|962.9|962.3|962.8|962.1|283
1626274150000|2021-07-14 14:49:10|962.9|962.2|962.9|962.2|962.9|962.2|962.9|962.2|0
1626274160000|2021-07-14 14:49:20|962.8|962.3|963.2|962.7|963.3|962.7|962.8|962.3|4470
1626274170000|2021-07-14 14:49:30|963.4|962.8|963.1|962.6|963.5|962.8|963.1|962.6|1548
1626274180000|2021-07-14 14:49:40|963|962.5|962.8|962.2|963|962.6|962.8|962.2|496
1626274190000|2021-07-14 14:49:50||962.1||962||962.1||962|0
1626274200000|2021-07-14 14:50:00|962.7|962.3|962.7|962.4|962.7|962.4|962.7|962.3|0
1626274210000|2021-07-14 14:50:10|||||||||135
1626274220000|2021-07-14 14:50:20|962.6|962.3|962.6|962.3|962.6|962.3|962.6|962.3|0
1626274230000|2021-07-14 14:50:30|962.5|962.1|962.5|962|962.6|962.1|962.4|962|849
1626274240000|2021-07-14 14:50:40|962.3||962.3||962.3||962.3||0
1626274250000|2021-07-14 14:50:50|962.2|961.9|962.2|961.6|962.2|961.9|962.2|961.6|1409
1626274260000|2021-07-14 14:51:00|962.3||962.3||962.3||962.3||0
1626274270000|2021-07-14 14:51:10||961.7||961.7||961.7||961.7|0
1626274290000|2021-07-14 14:51:30|962||962||962||962||0
1626274300000|2021-07-14 14:51:40|961.9|961.6|961.8|961.4|961.9|961.6|961.8|961.4|368
1626274310000|2021-07-14 14:51:50||961.6||961.6||961.6||961.6|0
1626274320000|2021-07-14 14:52:00|961.7|961.5|961.5|961.1|961.7|961.5|961.5|960.9|10
1626274330000|2021-07-14 14:52:10|961.4|961|961.4|961|961.4|961|961.4|961|3
1626274340000|2021-07-14 14:52:20|961.3||961.3||961.3||961.3||0
1626274360000|2021-07-14 14:52:40|961.2|960.9|961.1|960.6|961.3|960.9|961.1|960.6|127
1626274370000|2021-07-14 14:52:50|961.2|960.8|961.1|960.8|961.3|960.9|961.1|960.8|588
1626274390000|2021-07-14 14:53:10|961||961||961||961||0
1626274420000|2021-07-14 14:53:40|960.9|960.7|961|960.6|961|960.7|960.9|960.5|1557
1626274430000|2021-07-14 14:53:50|961.1|960.7|961.8|961.4|961.9|961.4|961.1|960.7|1998
1626274440000|2021-07-14 14:54:00|961.7|961.3|961.5|961|961.7|961.4|961.5|960.8|1671
1626274460000|2021-07-14 14:54:20|961.4|960.9|961.3|960.8|961.4|960.9|961.3|960.7|425
1626274470000|2021-07-14 14:54:30||960.9||960.9||960.9||960.9|0
1626274490000|2021-07-14 14:54:50|961.4|961|961.3|960.8|961.4|961|961.3|960.8|500
1626274510000|2021-07-14 14:55:10|961.2|960.9|961.3|961|961.4|961.1|961|960.8|1619
1626274520000|2021-07-14 14:55:20|961.4||961.4||961.4||961.3||1521
1626274550000|2021-07-14 14:55:50|961.5|961.1|962.2|961.6|962.2|961.6|961.5|961.1|3210
1626274560000|2021-07-14 14:56:00|962|961.5|961.7|961.2|962|961.6|961.6|961|900
1626274590000|2021-07-14 14:56:30|961.6|961.4|961.5|961.2|961.6|961.4|961.4|961|1375
1626274600000|2021-07-14 14:56:40|961.4|961.1|961.6|961.3|961.6|961.3|961.2|961|2004
1626274610000|2021-07-14 14:56:50||961.2||961.2||961.2||961.2|81
1626274630000|2021-07-14 14:57:10|961.8|961.3|961.7|961.3|961.8|961.3|961.7|961.3|0
1626274640000|2021-07-14 14:57:20|||||||||45
1626274650000|2021-07-14 14:57:30|961.6|961.1|961.4|961|961.6|961.1|961.4|961|800
1626274660000|2021-07-14 14:57:40|961.5|961.1|961.2|961.1|961.5|961.1|961.2|961.1|0
1626274670000|2021-07-14 14:57:50|961.4|961.2|961.8|961.3|961.8|961.3|961.3|961.1|997
1626274680000|2021-07-14 14:58:00|961.9|961.4|962|961.4|962.1|961.4|961.9|961.3|0
1626274690000|2021-07-14 14:58:10|961.9||961.9||961.9||961.9||0
1626274700000|2021-07-14 14:58:20|961.8||961.8||961.8||961.8||0
1626274710000|2021-07-14 14:58:30|961.9|961.8|961.6|961.3|961.9|961.8|961.6|961.2|2054
1626274720000|2021-07-14 14:58:40|961.5|961.2|961.9|961.7|961.9|961.7|961.5|961.2|374
1626274730000|2021-07-14 14:58:50||961.6||961.5||961.6||961.5|0
1626274740000|2021-07-14 14:59:00|961.7|961.6|961.7|961.4|961.9|961.6|961.7|961.4|2
1626274750000|2021-07-14 14:59:10|961.8|961.5|961.9|961.4|961.9|961.5|961.8|961.3|804
1626274760000|2021-07-14 14:59:20||961.5||961.5||961.5||961.5|0
1626274770000|2021-07-14 14:59:30|961.8|961.4|961.7|961.4|961.9|961.4|961.6|961.3|111
1626274790000|2021-07-14 14:59:50|961.6||961.6||961.6||961.6||0
1626274800000|2021-07-14 15:00:00|961.7|961.2|961.4|961|961.7|961.4|961.4|961|1660
1626274810000|2021-07-14 15:00:10|961.5|961.1|961.5|961.1|961.5|961.1|961.5|961.1|0
1626274820000|2021-07-14 15:00:20|961.4||961.4||961.4||961.4||0
1626274830000|2021-07-14 15:00:30|961.5|961.2|961.7|961.3|961.7|961.3|961.4|961.1|730
1626274840000|2021-07-14 15:00:40||961.4||961.4||961.4||961.4|0
1626274860000|2021-07-14 15:01:00|962|961.5|962|961.7|962|961.9|961.9|961.5|8909
1626274880000|2021-07-14 15:01:20|961.9|961.5|961.5|961.2|962.1|961.5|961.5|961|4625
1626274890000|2021-07-14 15:01:30|961.4|961.1|961.5|961.1|961.5|961.1|961.4|961.1|0
1626274900000|2021-07-14 15:01:40|961.4||961.4||961.4||961.4||0
1626274910000|2021-07-14 15:01:50|961.5|961|961.5|961.3|961.5|961.3|961.5|961|486
1626274920000|2021-07-14 15:02:00|961.6|961.4|961.8|961.5|961.8|961.5|961.6|961.4|1706
1626274930000|2021-07-14 15:02:10|962|961.6|962.2|961.8|962.3|962.1|962|961.6|6560
1626274940000|2021-07-14 15:02:20|962.3|961.7|962.3|962|962.3|962|962.2|961.7|0
1626274950000|2021-07-14 15:02:30||961.9||962||962||961.9|0
1626274980000|2021-07-14 15:03:00|962.2|961.9|962|961.6|962.2|962|962|961.6|582
1626274990000|2021-07-14 15:03:10|962.2|961.7|962.5|962.2|962.5|962.2|962.2|961.7|2935
1626275000000|2021-07-14 15:03:20||962.1||962.1||962.1||962.1|0
1626275010000|2021-07-14 15:03:30||962.2||962.2||962.2||962.2|0
1626275020000|2021-07-14 15:03:40|962.4|962.1|962.3|962.1|962.5|962.2|962.3|962.1|780
1626275040000|2021-07-14 15:04:00|||||||||5988
1626275050000|2021-07-14 15:04:10|962.5|962.2|963.3|962.9|963.4|963|962.5|962.2|1713
1626275060000|2021-07-14 15:04:20|963.2|963|963.3|963|963.3|963|963.1|963|0
1626275070000|2021-07-14 15:04:30||962.9||962.9||962.9||962.9|0
1626275080000|2021-07-14 15:04:40|963.2||963.3||963.3||963.2||0
1626275100000|2021-07-14 15:05:00|963.2||963||963.2||963||0
1626275110000|2021-07-14 15:05:10|962.9|962.7|962.8|962.3|962.9|962.7|962.8|962.2|3
1626275120000|2021-07-14 15:05:20|962.7|962.2|962.7|962.3|962.7|962.3|962.7|962.2|0
1626275130000|2021-07-14 15:05:30|962.6||962.4||962.6||962.4||0
1626275140000|2021-07-14 15:05:40|962.3|962.1|962|961.5|962.3|962.1|962|961.4|5299
1626275150000|2021-07-14 15:05:50|961.9|961.4|961.9|961.6|962|961.6|961.8|961.3|2709
1626275160000|2021-07-14 15:06:00|961.8|961.5|961.8|961.5|961.9|961.8|961.7|961.2|3665
1626275170000|2021-07-14 15:06:10|961.9|961.6|962.4|961.9|962.4|961.9|961.7|961.3|2746
1626275190000|2021-07-14 15:06:30|962.5|962|962.1|961.6|962.6|962.1|962.1|961.6|0
1626275200000|2021-07-14 15:06:40|962|961.5|962|961.6|962|961.6|962|961.5|0
1626275210000|2021-07-14 15:06:50||961.7||961.7||961.7||961.7|0
1626275220000|2021-07-14 15:07:00|962.2|961.8|962|961.8|962.3|961.9|962|961.8|244
1626275240000|2021-07-14 15:07:20|962.2|961.9|962.2|962|962.3|962|962.2|961.9|13
1626275270000|2021-07-14 15:07:50|962.1|961.9|962.2|961.7|962.2|961.9|962.1|961.6|696
1626275290000|2021-07-14 15:08:10|962.1|961.6|962|961.7|962.1|961.7|961.7|961.5|1523
1626275320000|2021-07-14 15:08:40|962.1|961.8|962.2|962|962.2|962|962.1|961.8|1605
1626275330000|2021-07-14 15:08:50|962.1|961.9|962.1|961.7|962.2|961.9|962.1|961.7|84
1626275350000|2021-07-14 15:09:10||961.8||961.8||961.8||961.8|0
1626275370000|2021-07-14 15:09:30||961.7||961.7||961.7||961.7|0
1626275390000|2021-07-14 15:09:50|962|961.6|961.6|961.2|962|961.6|961.6|961.2|267
1626275400000|2021-07-14 15:10:00|961.5|961.1|961.3|961|961.5|961.1|961.3|961|0
1626275420000|2021-07-14 15:10:20|961.4|961.1|961.4|961.1|961.4|961.2|961.4|961.1|314
1626275430000|2021-07-14 15:10:30|961.6|961.2|961.4|961.3|961.6|961.3|961.4|961.2|2
1626275460000|2021-07-14 15:11:00|||||||||1
1626275480000|2021-07-14 15:11:20|961.3|961.2|961.4|961.3|961.6|961.3|961.3|961.1|1216
1626275490000|2021-07-14 15:11:30|961.6|961.4|962.1|961.6|962.1|961.6|961.4|961.4|1384
1626275500000|2021-07-14 15:11:40||961.7||961.8||961.8||961.7|0
1626275510000|2021-07-14 15:11:50|962||962.1||962.1||962||0
1626275520000|2021-07-14 15:12:00|962||962||962||962||0
1626275540000|2021-07-14 15:12:20|962.1|961.9|962.6|962|962.6|962.1|962.1|961.9|888
1626275550000|2021-07-14 15:12:30|962.5|962.1|962.5|962.2|962.5|962.2|962.4|962.1|0
1626275560000|2021-07-14 15:12:40|962.4||962.5||962.5||962.4||0
1626275570000|2021-07-14 15:12:50|962.4|962.1|962.8|962.3|962.9|962.3|962.3|961.8|1102
1626275580000|2021-07-14 15:13:00||962.4||962.4||962.4||962.4|0
1626275590000|2021-07-14 15:13:10|962.9|962.8|962.8|962.4|963|962.8|962.8|962.4|1000
1626275600000|2021-07-14 15:13:20|962.7|962.3|962.5|962.2|962.7|962.3|962.5|962|286
1626275620000|2021-07-14 15:13:40|962.4||962.4||962.4||962.4||0
1626275630000|2021-07-14 15:13:50|962.2|962.1|962.6|962.1|962.6|962.1|962.2|962|4498
1626275640000|2021-07-14 15:14:00|962.5|962.2|962.5|962.3|962.5|962.3|962.5|962.2|0
1626275650000|2021-07-14 15:14:10|962.6|962.4|962.5|962|963.1|962.6|962.4|962|4332
1626275660000|2021-07-14 15:14:20|962.6|962.1|962.8|962.3|962.8|962.3|962.6|962.1|307
1626275670000|2021-07-14 15:14:30|962.9|962.4|962.9|962.5|963.1|962.5|962.9|962.4|0
1626275680000|2021-07-14 15:14:40|962.8||962.8||962.8||962.8||0
1626275700000|2021-07-14 15:15:00|962.7|962.3|962.2|961.6|962.7|962.3|962.2|961.6|340
1626275710000|2021-07-14 15:15:10|962.1|961.9|962.1|961.9|962.1|961.9|962.1|961.9|10
1626275720000|2021-07-14 15:15:20|||||||||209
1626275730000|2021-07-14 15:15:30|962.3|962|962.4|962|962.4|962.3|962.1|961.8|2437
1626275740000|2021-07-14 15:15:40|962.3|962.1|962.3|961.8|962.3|962.1|962.3|961.8|213
1626275770000|2021-07-14 15:16:10|962.2|962|962.2|962|962.2|962|962.2|962|0
1626275780000|2021-07-14 15:16:20|962.1|961.8|962|961.5|962.2|961.8|962|961.5|716
1626275790000|2021-07-14 15:16:30|961.9|961.6|961.9|961.7|961.9|961.7|961.9|961.6|0
1626275800000|2021-07-14 15:16:40|962|961.8|961.9|961.7|962.1|961.8|961.9|961.7|1065
1626275830000|2021-07-14 15:17:10|962|961.8|962.1|961.8|962.1|961.8|962|961.7|571
1626275840000|2021-07-14 15:17:20|962|961.7|962|961.7|962|961.7|962|961.7|0
1626275860000|2021-07-14 15:17:40|||||||||200
1626275870000|2021-07-14 15:17:50||961.8||961.8||961.8||961.8|0
1626275880000|2021-07-14 15:18:00|961.9|961.7|961.8|961.2|962|961.7|961.7|961.2|2135
1626275890000|2021-07-14 15:18:10|961.6|961.3|961.6|961.3|961.6|961.3|961.6|961.3|0
1626275900000|2021-07-14 15:18:20||961.2||961.2||961.2||961.2|0
1626275910000|2021-07-14 15:18:30||961.3||961.2||961.3||961.2|0
1626275920000|2021-07-14 15:18:40|961.5|961.3|961.4|961|961.5|961.3|961.4|961|10235
1626275930000|2021-07-14 15:18:50|961.5|961.1|961.5|961.1|961.6|961.2|961.5|961.1|404
1626275940000|2021-07-14 15:19:00||961.4||961.2||961.4||961|1000
1626275960000|2021-07-14 15:19:20|961.6|961.3|961.8|961.5|961.8|961.5|961.6|961.3|870
1626275970000|2021-07-14 15:19:30||961.4||961.5||961.5||961.4|0
1626275980000|2021-07-14 15:19:40|961.9|961.6|961.8|961.7|961.9|961.7|961.8|961.6|514
1626275990000|2021-07-14 15:19:50|||||||||100
1626276010000|2021-07-14 15:20:10|961.7|961.6|961.7|961.3|961.7|961.6|961.6|961.3|1054
1626276020000|2021-07-14 15:20:20|961.6|961.5|961.6|961.5|961.6|961.5|961.6|961.5|0
1626276030000|2021-07-14 15:20:30|961.5|961.3|961.3|961.1|961.5|961.3|961.3|961|757
1626276040000|2021-07-14 15:20:40|961.2|961|963.2|962.7|963.2|962.7|961.2|961|34497
1626276050000|2021-07-14 15:20:50||962.8||962.8||962.8||962.8|0
1626276060000|2021-07-14 15:21:00|963.1||963.1||963.1||963.1||0
1626276070000|2021-07-14 15:21:10|963|962.7|963.1|962.8|963.1|962.8|963|962.6|797
1626276090000|2021-07-14 15:21:30|963||963.1||963.1||963||0
1626276140000|2021-07-14 15:22:20|963|962.6|963.6|963.2|963.8|963.2|962.9|962.6|4681
1626276150000|2021-07-14 15:22:30|963.4|962.9|963.4|962.9|963.4|962.9|962.9|962.8|4381
1626276160000|2021-07-14 15:22:40|963.7|963|963.9|963.3|963.9|963.3|963.7|963|163
1626276170000|2021-07-14 15:22:50|963.7|963.4|964.2|963.9|964.3|963.9|963.7|963.3|3018
1626276180000|2021-07-14 15:23:00|964.3|963.8|964|963.9|964.3|963.9|964|963.6|1310
1626276190000|2021-07-14 15:23:10|963.9|963.7|964.3|963.7|964.3|963.7|963.7|963.3|1788
1626276200000|2021-07-14 15:23:20|963.8|963.6|963.8|963.7|964.3|963.7|963.8|963.6|393
1626276210000|2021-07-14 15:23:30|964.1|963.8|964.2|963.7|964.3|963.9|963.8|963.6|2707
1626276220000|2021-07-14 15:23:40|964.3|963.8|964.1|963.8|964.3|963.8|964.1|963.8|0
1626276230000|2021-07-14 15:23:50||963.7||963.7||963.7||963.7|0
1626276240000|2021-07-14 15:24:00|964||964.1||964.1||964||0
1626276250000|2021-07-14 15:24:10|964|963.5|963.9|963.7|964.1|963.7|963.9|963.5|50
1626276260000|2021-07-14 15:24:20|963.7|963.5|963.9|963.5|963.9|963.6|963.7|963.1|5895
1626276280000|2021-07-14 15:24:40||963.4||963.4||963.4||963.3|0
1626276290000|2021-07-14 15:24:50|964.1|963.5|964.1|963.8|964.3|963.8|964.1|963.5|1184
1626276300000|2021-07-14 15:25:00|963.9|963.7|963.9|963.6|963.9|963.8|963.9|963.6|685
1626276310000|2021-07-14 15:25:10|963.8|963.5|963.8|963.6|963.8|963.6|963.8|963.5|0
1626276350000|2021-07-14 15:25:50|963.7|963.4|963.6|963.5|963.8|963.5|963.6|963.2|83
1626276360000|2021-07-14 15:26:00|963.5|963.4|964.1|963.7|964.1|963.8|963.5|963.4|2459
1626276370000|2021-07-14 15:26:10|964.3|963.8|964.2|963.9|964.5|964|964|963.8|2688
1626276380000|2021-07-14 15:26:20|964.3|964|964.1|963.6|964.5|964.1|964|963.6|10138
1626276390000|2021-07-14 15:26:30|964|963.5|964|963.6|964|963.6|964|963.5|0
1626276400000|2021-07-14 15:26:40||963.9||963.9||963.9||963.9|0
1626276410000|2021-07-14 15:26:50||963.7||963.7||963.8||963.7|252
1626276430000|2021-07-14 15:27:10||963.8||963.8||963.8||963.8|0
1626276440000|2021-07-14 15:27:20|963.9|963.5|963.6|963.2|963.9|963.5|963.6|963.2|1354
1626276450000|2021-07-14 15:27:30|963.5|963.1|963.1|962.8|963.5|963.1|963.1|962.8|222
1626276460000|2021-07-14 15:27:40|963.2|962.9|963.8|963.3|963.9|963.3|963.2|962.9|693
1626276470000|2021-07-14 15:27:50|||||||||1
1626276480000|2021-07-14 15:28:00|963.7|963.4|964.4|963.9|964.4|963.9|963.7|963.4|757
1626276500000|2021-07-14 15:28:20|964.5||964.3||964.5||964.3||0
1626276510000|2021-07-14 15:28:30|964.2|963.8|964.5|963.9|964.5|963.9|964.2|963.8|816
1626276520000|2021-07-14 15:28:40|964.6|964|964.9|964.5|964.9|964.5|964.6|964|2018
1626276530000|2021-07-14 15:28:50|964.8|964.4|964.8|964.4|964.9|964.5|964.7|964.2|714
1626276540000|2021-07-14 15:29:00|964.9||964.8||964.9||964.8||0
1626276550000|2021-07-14 15:29:10|965|964.5|965.3|965|965.5|965.1|965|964.5|743
1626276560000|2021-07-14 15:29:20|965.4|965.1|965.7|965.1|965.7|965.1|965.4|965.1|0
1626276570000|2021-07-14 15:29:30|965.6|965|966|965.3|966|965.3|965.3|964.7|1782
1626276580000|2021-07-14 15:29:40|965.2|965.4|965.8|965.1|966|965.4|965.2|965.1|6235
1626276590000|2021-07-14 15:29:50|965.9|965.2|966.1|965.3|966.1|965.3|965.9|965.2|1
1626332420000|2021-07-15 07:00:20|961|960.1|962.2|960.1|962.3|960.1|961|960.1|200
1626332430000|2021-07-15 07:00:30|961|960.2|960.9|960|963.3|960.2|960.9|960|32894
1626332440000|2021-07-15 07:00:40|961.7|960.1|960.8|960|961.7|960.1|960.8|960|800
1626332450000|2021-07-15 07:00:50|960.7||960.7||960.7||960.7||0
1626332460000|2021-07-15 07:01:00|961.5|960.1|962.3|960.1|963|960.2|961.5|960.1|16
1626332470000|2021-07-15 07:01:10|962.2|960|960.6|959.5|962.2|960|960.2|959.5|393
1626332480000|2021-07-15 07:01:20|961.5|960|961.1|959.5|961.5|960|960.8|959.5|185
1626332490000|2021-07-15 07:01:30|961||960.9||961||960.9||0
1626332500000|2021-07-15 07:01:40|960.8||960.7||960.8||960.7||0
1626332520000|2021-07-15 07:02:00|961.4||961.2||961.4||961.2||0
1626332540000|2021-07-15 07:02:20|960||960||960||960||0
1626332560000|2021-07-15 07:02:40|959.9|958.7|959.7|958.1|959.9|958.7|959.7|958|538
1626332570000|2021-07-15 07:02:50|959.8|958.9|961.4|959.6|962.6|959.6|959.8|958.9|1877
1626332580000|2021-07-15 07:03:00|961.3|959.3|961.2|958.9|961.3|959.3|961.2|958.9|221
1626332590000|2021-07-15 07:03:10|961.1||961||961.1||961||0
1626332600000|2021-07-15 07:03:20|960||959.9||960||959.9||0
1626332620000|2021-07-15 07:03:40|959|958.4|958.9|957.5|959|958.4|958.8|956.6|7811
1626332640000|2021-07-15 07:04:00|958.6||958.9||959||958.6||76
1626332650000|2021-07-15 07:04:10|958.8|957.1|958.3|956.6|958.8|957.1|958.3|956.6|1157
1626332660000|2021-07-15 07:04:20|958.2|956|958.3|956.1|959|956.1|957.4|955.1|3737
1626332680000|2021-07-15 07:04:40|958.5|957.2|957.3|956|959|957.2|957.3|956|2883
1626332690000|2021-07-15 07:04:50|957.2|955.3|957|955.1|957.6|955.3|956.8|955|943
1626332700000|2021-07-15 07:05:00|956.9|955|954.4|953.1|956.9|955.1|954.3|953|15107
1626332710000|2021-07-15 07:05:10|954.2|953|955.3|953.4|956|954.9|954.2|953|5580
1626332720000|2021-07-15 07:05:20|955.2|953.2|954.5|953|955.2|953.2|954.5|953|0
1626332730000|2021-07-15 07:05:30|954.3|953.7|955.7|954.2|955.8|955.5|954.3|953|6579
1626332740000|2021-07-15 07:05:40|955.6|954.1|953.4|952.4|955.6|954.1|953.4|952.4|2504
1626332750000|2021-07-15 07:05:50|953.5||953.7||953.7||953.4||0
1626332760000|2021-07-15 07:06:00|953.8|953.7|953.8|952.4|954|953.7|953.6|952.4|5483
1626332770000|2021-07-15 07:06:10|953.7||953.7||953.7||953.7||0
1626332780000|2021-07-15 07:06:20|953.6|952.1|952.5|951.1|953.6|952.1|952.5|951|1847
1626332790000|2021-07-15 07:06:30|952.4||952.6||952.6||952.4||0
1626332800000|2021-07-15 07:06:40|952.5|950|952.5|950.9|952.6|950.9|950.9|950|15584
1626332810000|2021-07-15 07:06:50|952.4||952.4||952.4||952.4||0
1626332820000|2021-07-15 07:07:00|952|950.8|951.9|950.8|952|950.8|951.9|950.8|0
1626332850000|2021-07-15 07:07:30|||||||||10
1626332860000|2021-07-15 07:07:40|951||951||951||951||0
1626332880000|2021-07-15 07:08:00|950.9|950.5|950.8|950|950.9|950.5|950.7|950|23498
1626332890000|2021-07-15 07:08:10|951|950.1|951.7|950.5|952.4|950.6|951|950.1|570
1626332900000|2021-07-15 07:08:20|951.6|950.2|951.1|950|951.6|950.2|951.1|950|0
1626332930000|2021-07-15 07:08:50|951.3|950.2|951.5|950.2|951.5|950.2|951.3|950.2|0
1626332940000|2021-07-15 07:09:00|951.6|950.3|950.7|950.2|951.9|951.1|950.5|950.2|1823
1626332960000|2021-07-15 07:09:20|950.6|950|949.9|948.8|950.7|950|949.4|948.2|59318
1626332970000|2021-07-15 07:09:30|949.8|948.6|949.4|948.3|949.8|948.6|949.3|948.2|3310
1626332980000|2021-07-15 07:09:40|949.3||949.3||949.3||949.3||309
1626332990000|2021-07-15 07:09:50|949.2|948.2|949.5|948.1|949.7|949.3|948.8|947.4|8920
1626333000000|2021-07-15 07:10:00|949.8|948.2|951.5|950.3|951.5|950.3|949.8|948.2|12187
1626333010000|2021-07-15 07:10:10|951.6||951.8||951.8||951.6||0
1626333020000|2021-07-15 07:10:20|952|950.4|952.3|951|953.6|951.3|952|950.4|0
1626333030000|2021-07-15 07:10:30|952.4|950.8|953|951.6|953.2|951.6|952.4|950.8|0
1626333040000|2021-07-15 07:10:40|953.2|951.7|954.6|952.7|954.8|952.7|953.2|951.7|2084
1626333050000|2021-07-15 07:10:50|954.5|952.6|954.5|952.3|954.5|952.6|954.5|952.3|0
1626333060000|2021-07-15 07:11:00||952.4||952.4||952.4||952.4|0
1626333070000|2021-07-15 07:11:10||952.5||952.8||952.8||952.5|0
1626333080000|2021-07-15 07:11:20|954.6|952.9|956.5|954|956.6|954|954.6|952.9|1000
1626333090000|2021-07-15 07:11:30|956.4|954.1|956.4|955.1|956.4|955.1|956.4|954.1|275
1626333100000|2021-07-15 07:11:40|956.5|955.2|957.8|956.7|957.8|956.7|956.5|955.2|0
1626333110000|2021-07-15 07:11:50|958|956.8|959.2|957.5|959.3|957.5|958|956.8|0
1626333120000|2021-07-15 07:12:00|959.1|957.4|956.8|955.5|959.1|957.4|956.8|955.5|3292
1626333130000|2021-07-15 07:12:10|956.7|955.4|956.6|955.2|956.7|955.4|956.6|955.1|110
1626333140000|2021-07-15 07:12:20|956.7|955.1|957.1|955.7|957.1|955.7|956.7|955.1|0
1626333150000|2021-07-15 07:12:30|957.2|955.6|956.2|955.2|957.2|955.7|956.1|955.1|679
1626333160000|2021-07-15 07:12:40|956.3|955.3|956.5|955.3|956.5|955.3|956.3|955.3|0
1626333170000|2021-07-15 07:12:50|956.4|955.2|955.2|953.9|956.4|955.2|955.2|953.9|1021
1626333180000|2021-07-15 07:13:00|955.1|954|955.2|954|955.2|954|955.1|954|0
1626333190000|2021-07-15 07:13:10|955.1|953.9|954.2|953.3|955.1|953.9|954.2|953|0
1626333200000|2021-07-15 07:13:20|954.1|953|953.2|951.8|954.1|953|953.2|951.5|35
1626333210000|2021-07-15 07:13:30|953.1|951.6|952.4|951.1|953.1|951.6|952.4|951.1|2847
1626333220000|2021-07-15 07:13:40|952.5|951.2|952.9|951.5|953|951.5|952.5|951.2|55
1626333230000|2021-07-15 07:13:50|953|952|953.8|952.5|954.3|952.5|953|952|1000
1626333240000|2021-07-15 07:14:00|953.9|952.6|954.3|952.6|954.4|952.6|953.9|952.6|0
1626333250000|2021-07-15 07:14:10|954.4|952.7|955|953.7|955.6|953.8|954.4|952.7|450
1626333260000|2021-07-15 07:14:20|954.9|953.6|954.6|953.2|954.9|953.6|954.6|953.2|400
1626333270000|2021-07-15 07:14:30|954.5|953.1|953.9|953|954.5|953.1|953.9|953|4044
1626333280000|2021-07-15 07:14:40|954||954||954||954||0
1626333290000|2021-07-15 07:14:50|953.9|952.8|953.2|952.2|953.9|952.8|953.2|952.1|1814
1626333300000|2021-07-15 07:15:00|953.1||952.9||953.1||952.9||0
1626333310000|2021-07-15 07:15:10|952.8|952|951.8|950.7|952.8|952|951.8|950.5|734
1626333320000|2021-07-15 07:15:20||950.8||950.7||950.8||950.7|0
1626333340000|2021-07-15 07:15:40||951.2||951.2||951.2||951.2|0
1626333350000|2021-07-15 07:15:50|952|951.3|953.1|951.7|953.1|951.7|952|951.3|6137
1626333360000|2021-07-15 07:16:00|953.3|951.8|952.5|951.4|953.4|952|952.4|951.4|341
1626333370000|2021-07-15 07:16:10|952.6|951.5|953.6|952.2|953.8|952.2|952.6|951.5|0
1626333380000|2021-07-15 07:16:20|953.3|951.9|952.2|951.2|953.3|951.9|952.2|951.2|0
1626333400000|2021-07-15 07:16:40|952.5|951.3|954.3|952.9|954.6|953.1|952.2|951.3|2591
1626333420000|2021-07-15 07:17:00|954.2|953|954.3|953.3|954.7|953.3|954|953|4
1626333430000|2021-07-15 07:17:10|954.7|953.4|956.5|955.2|956.8|955.2|954.7|953.4|5711
1626333440000|2021-07-15 07:17:20|956.4|955.1|956.1|955.1|956.4|955.1|956.1|955.1|398
1626333450000|2021-07-15 07:17:30|956.4|956.3|956.3|955.3|956.6|956.3|956.3|955.2|15000
1626333460000|2021-07-15 07:17:40|956.2|955.1|956|955.1|956.2|955.1|956|955.1|0
1626333470000|2021-07-15 07:17:50|955.8||955.8||955.8||955.8||0
1626333480000|2021-07-15 07:18:00|956.6|955.2|958.2|956.5|958.3|956.5|956.6|955.2|5000
1626333490000|2021-07-15 07:18:10||956.6||956.7||956.7||956.6|0
1626333500000|2021-07-15 07:18:20|958.4|956.8|959|957.5|959.2|957.5|958.4|956.8|0
1626333510000|2021-07-15 07:18:30|958.9|957.4|958.8|957|958.9|957.4|958.8|957|836
1626333520000|2021-07-15 07:18:40|958.7|956.9|957.6|956.7|958.7|956.9|957.6|956.7|0
1626333530000|2021-07-15 07:18:50|957.5|956.5|956.9|955.6|957.5|956.5|956.9|955.6|417
1626333540000|2021-07-15 07:19:00||955.7||955.7||955.7||955.7|0
1626333550000|2021-07-15 07:19:10|957.7|955.8|957.1|955.7|957.7|956.2|957.1|955.7|3
1626333560000|2021-07-15 07:19:20|957|955.5|956.7|954.6|957|955.5|956.7|954.6|433
1626333570000|2021-07-15 07:19:30||954.8||955||955||954.8|0
1626333600000|2021-07-15 07:20:00|957|956.7|959.1|957.1|959.3|957.7|957|955.2|9147
1626333610000|2021-07-15 07:20:10|959|957|958.4|957.1|959|957.1|958.4|957|50
1626333620000|2021-07-15 07:20:20|958.6|957.2|960.2|958.7|960.7|958.7|958.6|957.2|641
1626333640000|2021-07-15 07:20:40|960.1|958.4|958.6|957|960.1|958.4|958.6|957|410
1626333650000|2021-07-15 07:20:50|958.5|956.9|958|956.4|958.5|956.9|958|956.4|0
1626333660000|2021-07-15 07:21:00||956.3||956.3||956.3||956.3|0
1626333670000|2021-07-15 07:21:10||956.2||956||956.2||956|0
1626333680000|2021-07-15 07:21:20||956.1||956.1||956.1||956.1|0
1626333700000|2021-07-15 07:21:40||956.4||956.5||956.5||956.4|150
1626333710000|2021-07-15 07:21:50|957.9||957.9||957.9||957.9||0
1626333720000|2021-07-15 07:22:00|957.3||957.3||957.3||957.3||0
1626333730000|2021-07-15 07:22:10|957.2|956.1|956.1|954.5|957.3|956.1|956.1|954.4|998
1626333750000|2021-07-15 07:22:30|956|954.8|956|954.5|956|955.3|956|954.5|85
1626333760000|2021-07-15 07:22:40|956.1|954.6|956.1|954.6|956.1|954.6|956.1|954.6|0
1626333780000|2021-07-15 07:23:00|956.8|954.8|957.3|955.4|957.4|955.5|956.8|954.8|858
1626333800000|2021-07-15 07:23:20||955.8||955.8||955.8||955.8|0
1626333810000|2021-07-15 07:23:30|957.2||956.9||957.2||956.9||500
1626333820000|2021-07-15 07:23:40|956.8||956.8||956.8||956.8||0
1626333830000|2021-07-15 07:23:50|956.9|955.9|957.2|956.1|958|956.1|956.9|955.9|312
1626333840000|2021-07-15 07:24:00||956||956.1||956.1||956|0
1626333860000|2021-07-15 07:24:20|957.1|955.9|956.7|955.8|957.1|955.9|956.7|955.8|1730
1626333870000|2021-07-15 07:24:30|956.6||956.6||956.6||956.6||435
1626333890000|2021-07-15 07:24:50|956.5|955.2|956.2|954.9|956.5|955.2|956.1|954.9|1500
1626333910000|2021-07-15 07:25:10|956.7|955|957.6|956|957.6|956|956.7|955|796
1626333920000|2021-07-15 07:25:20|957.3||957.3||957.3||957.3||427
1626333930000|2021-07-15 07:25:30|957.2|955.9|957.2|955.8|957.2|955.9|957.2|955.8|0
1626333940000|2021-07-15 07:25:40||955.9||956||956||955.9|0
1626333950000|2021-07-15 07:25:50|957.1|955.9|957.1|955.9|957.1|955.9|957.1|955.9|0
1626333960000|2021-07-15 07:26:00|957|955.7|956.1|954.8|957|955.8|956.1|954.7|1496
1626333970000|2021-07-15 07:26:10|956|955.3|955.7|954.8|956|955.3|955.7|954.8|2609
1626333980000|2021-07-15 07:26:20|955.6|954.6|955.5|954.4|955.6|954.6|955.5|954.1|95
1626334020000|2021-07-15 07:27:00|955.7|954.5|955.6|954.6|956.3|955.2|955.5|954.5|4900
1626334030000|2021-07-15 07:27:10||954.5||954.5||954.5||954.5|0
1626334040000|2021-07-15 07:27:20|955.5|954.4|955.5|954.2|955.6|954.4|955.5|954.1|800
1626334050000|2021-07-15 07:27:30|955.6|954.4|955.6|954.6|955.6|954.6|955.6|954.4|0
1626334060000|2021-07-15 07:27:40|955.5|954.5|955.5|954|955.5|954.5|955.5|954|24
1626334080000|2021-07-15 07:28:00|955.4|953.9|954.3|952.8|955.4|953.9|954.3|952.8|634
1626334090000|2021-07-15 07:28:10|954.2|952.7|953.5|952.2|954.2|952.7|953.5|952.2|126
1626334100000|2021-07-15 07:28:20|953.4||953.4||953.4||953.4||0
1626334110000|2021-07-15 07:28:30||952.1||952.2||952.2||952.1|0
1626334120000|2021-07-15 07:28:40||952.3||952.4||952.4||952.3|0
1626334130000|2021-07-15 07:28:50||952.3||952.9||952.9||952.3|0
1626334140000|2021-07-15 07:29:00|953.5|953|953|951.7|953.6|953|953|951.7|1934
1626334150000|2021-07-15 07:29:10|952.9|951.8|952.9|951.8|952.9|951.8|952.9|951.8|0
1626334160000|2021-07-15 07:29:20|951.9|951.7|952.8|951.7|952.9|952|951.9|951.6|323
1626334170000|2021-07-15 07:29:30|952.9|951.8|952.9|952.3|953.4|952.5|952.8|951.8|1292
1626334180000|2021-07-15 07:29:40|952.8|952.2|952.8|951.7|952.8|952.2|952.8|951.7|589
1626334190000|2021-07-15 07:29:50|952.7|951.6|952.7|951.5|952.7|951.6|952.7|951.5|0
1626334200000|2021-07-15 07:30:00||951.4||951.5||951.5||951.4|0
1626334210000|2021-07-15 07:30:10|952.6|951.4|952.3|951.2|952.6|951.4|952.3|951.2|902
1626334220000|2021-07-15 07:30:20|952.2|951.1|951.3|950.4|952.2|951.1|951.3|950.4|3519
1626334230000|2021-07-15 07:30:30|951.2||951.2||951.2||951.2||0
1626334240000|2021-07-15 07:30:40|951.1|950.5|950.7|950.4|951.1|950.5|950.6|950.4|2283
1626334270000|2021-07-15 07:31:10|950.6|950.5|950.7|950|950.7|950.5|950.6|950|2717
1626334290000|2021-07-15 07:31:30|950.6|949.9|949.8|948.8|950.6|949.9|949.8|948.5|3079
1626334300000|2021-07-15 07:31:40|950|948.9|950.4|949.8|950.7|949.8|950|948.9|699
1626334310000|2021-07-15 07:31:50|950.7|949.9|952.4|951.1|952.5|951.1|950.4|949.9|7065
1626334340000|2021-07-15 07:32:20|952.5|952.4|952.5|951.6|952.5|952.4|952.4|951.2|1550
1626334360000|2021-07-15 07:32:40|952.4|951.3|951.1|949.9|952.4|951.3|951.1|949.9|600
1626334390000|2021-07-15 07:33:10|950.9|950.5|950.9|950.5|950.9|950.5|950.9|950.5|905
1626334400000|2021-07-15 07:33:20|951.1|950.6|951|950.5|951.5|950.7|951|950.5|202
1626334410000|2021-07-15 07:33:30|951.5|950.6|952.4|951.4|952.5|951.4|951.5|950.6|1146
1626334420000|2021-07-15 07:33:40|952.3|951.3|952.3|951.3|952.3|951.3|952.3|951.3|0
1626334430000|2021-07-15 07:33:50|952.4|951.4|952.4|951.4|952.4|951.4|952.4|951.4|0
1626334450000|2021-07-15 07:34:10|952.3|952|952.3|951.4|952.3|952|952.3|951.4|2
1626334480000|2021-07-15 07:34:40|952.4|951.5|953.3|952.6|954|952.6|952.4|951.5|679
1626334500000|2021-07-15 07:35:00|953.2|952.3|952.6|951.5|953.2|952.3|952.6|951.5|338
1626334510000|2021-07-15 07:35:10||951.6||951.6||951.6||951.6|0
1626334530000|2021-07-15 07:35:30|952.8|952.6|952.8|952|953|952.6|952.6|951.7|1500
1626334540000|2021-07-15 07:35:40|952.7|951.7|952.8|951.7|952.8|951.7|952.7|951.6|280
1626334550000|2021-07-15 07:35:50|953|952.8|953.3|952.8|953.9|952.9|952.6|952.8|679
1626334560000|2021-07-15 07:36:00|953.9|952.9|954.9|953.9|955|953.9|953.9|952.9|113
1626334570000|2021-07-15 07:36:10|954.8|953.8|953.8|952.8|954.8|953.8|953.8|952.8|3337
1626334580000|2021-07-15 07:36:20|953.7|953|953|951.8|953.7|953|953|951.8|2617
1626334590000|2021-07-15 07:36:30|953.1|951.9|953.1|952|953.2|952|953.1|951.9|0
1626334600000|2021-07-15 07:36:40|953.2|952.1|953.1|952.1|953.2|952.1|953.1|952|0
1626334610000|2021-07-15 07:36:50|953.2|952.6|953.2|952.6|953.2|952.7|953.1|952.6|555
1626334620000|2021-07-15 07:37:00|953.3|952.7|953.3|952.6|954.4|953.1|953.3|952.6|454
1626334630000|2021-07-15 07:37:10|953.2||953.3||953.3||953.2||2227
1626334650000|2021-07-15 07:37:30|953.2|952.3|951.6|950.5|953.2|952.3|951.6|950.5|2468
1626334660000|2021-07-15 07:37:40|951.5|950.6|950.6|950|951.5|950.6|950.6|950|5145
1626334680000|2021-07-15 07:38:00|950.5|949.6|951|950|951|950.1|950.1|949.3|4055
1626334690000|2021-07-15 07:38:10|950.2|950.1|951.7|950.2|951.8|950.3|950.2|950|332
1626334700000|2021-07-15 07:38:20|951.8||951.8||951.8||951.8||0
1626334710000|2021-07-15 07:38:30|951.9|950.4|952.6|951.3|952.6|951.3|951.9|950.4|0
1626334720000|2021-07-15 07:38:40|952.7|951.5|952.7|951.6|953|951.6|952.7|951.5|0
1626334730000|2021-07-15 07:38:50|952.8||952.6||952.8||952.6||0
1626334740000|2021-07-15 07:39:00|952.5|951.5|951|950.2|952.5|951.5|951|950.2|167
1626334750000|2021-07-15 07:39:10|951.3|951|951|950.4|951.5|951|951|950.2|1700
1626334760000|2021-07-15 07:39:20|951.5|950.5|951.6|950.5|951.7|950.5|951.5|950.5|505
1626334770000|2021-07-15 07:39:30|951.5|950.4|951.4|950.4|951.5|950.4|951.4|950.4|0
1626334780000|2021-07-15 07:39:40|951.3|950.2|950.8|950.2|951.3|950.2|950.8|950.2|15
1626334790000|2021-07-15 07:39:50|950.9||951||951||950.9||0
1626334810000|2021-07-15 07:40:10||950.3||950.2||950.3||950.2|0
1626334830000|2021-07-15 07:40:30|950.9|950|950.1|949.3|950.9|950|950.1|949.3|2022
1626334850000|2021-07-15 07:40:50|950|949.1|949|948|950|949.1|949|947.8|3450
1626334860000|2021-07-15 07:41:00|948.9|947.7|948.7|947.6|948.9|947.7|948.7|947.5|1008
1626334870000|2021-07-15 07:41:10|948.6|947.5|948.5|947.3|948.6|947.5|948.5|947.3|0
1626334880000|2021-07-15 07:41:20|948.8|947.4|948.7|948|948.8|948|948.7|947.4|3000
1626334920000|2021-07-15 07:42:00|948.6|947.6|948.2|947|948.6|947.6|948.2|947|361
1626334930000|2021-07-15 07:42:10|948.1|947.1|948.2|947.2|948.2|947.2|948.1|947.1|0
1626334940000|2021-07-15 07:42:20|948.1|947.7|948.7|947.9|949|947.9|948|947.2|1987
1626334950000|2021-07-15 07:42:30|949|948|949.2|948.1|949.7|949.3|949|948|1341
1626334960000|2021-07-15 07:42:40|949.3|948.2|949.3|948.4|949.4|948.4|949.3|948.2|250
1626334970000|2021-07-15 07:42:50|949.4|948.5|949.6|948.5|949.6|948.5|949.4|948.5|0
1626334990000|2021-07-15 07:43:10|949.5|948.3|949.3|948.4|949.5|949.3|949.3|948.1|2000
1626335000000|2021-07-15 07:43:20|949.6|948.5|949.7|948.7|949.7|949.3|949.3|948.5|1513
1626335010000|2021-07-15 07:43:30|949.8|948.8|949.9|948.8|949.9|948.8|949.8|948.8|0
1626335030000|2021-07-15 07:43:50|949.8|948.7|949.5|948.6|949.8|948.7|949.5|948.6|761
1626335050000|2021-07-15 07:44:10|949.4||949.3||949.4||949.3||0
1626335060000|2021-07-15 07:44:20|949.4|948.7|949.6|948.7|949.6|948.7|949.4|948.7|410
1626335070000|2021-07-15 07:44:30|949.5|948.6|949.2|948.6|949.5|949.5|949.2|948.6|3000
1626335100000|2021-07-15 07:45:00|949.1|948.3|947.5|946.5|949.1|948.3|947.5|946.3|10652
1626335110000|2021-07-15 07:45:10|947.4|946.3|946.9|945.9|947.4|946.3|946.9|945.9|0
1626335120000|2021-07-15 07:45:20|||||||||20
1626335130000|2021-07-15 07:45:30|946.8||946.8||946.9||946.8||0
1626335140000|2021-07-15 07:45:40||946||946||946||946|0
1626335150000|2021-07-15 07:45:50|946.9|946.1|947.8|946.6|947.8|946.6|946.9|946.1|3924
1626335170000|2021-07-15 07:46:10|947.9|946.7|948.7|947.7|948.9|947.7|946.5|946.4|14535
1626335180000|2021-07-15 07:46:20|948.8|947.8|949.2|947.9|949.2|947.9|948.6|947.8|113
1626335190000|2021-07-15 07:46:30|949.1||949.1||949.1||949.1||0
1626335200000|2021-07-15 07:46:40|948.9|947.8|948.8|947.8|948.9|947.8|948.8|947.8|0
1626335210000|2021-07-15 07:46:50|948.7|947.6|948.1|947.2|948.7|947.6|948.1|946.8|6283
1626335220000|2021-07-15 07:47:00|948.2|947.3|948.2|947.3|948.2|947.3|948.2|947.3|0
1626335240000|2021-07-15 07:47:20|948.1||947.9||948.1||947.9||0
1626335250000|2021-07-15 07:47:30|||||||||4
1626335260000|2021-07-15 07:47:40|947.8|947.2|946.8|945.8|947.8|947.2|946.8|945.7|733
1626335270000|2021-07-15 07:47:50|946.9|945.9|947.1|945.9|947.1|945.9|946.9|945.9|0
1626335290000|2021-07-15 07:48:10|947||947||947||947||0
1626335310000|2021-07-15 07:48:30|947.1||947.1||947.1||947.1||0
1626335320000|2021-07-15 07:48:40|947|946|946.8|946|947|946.1|946.8|946|0
1626335340000|2021-07-15 07:49:00|946.7|945.6|946.4|945.6|946.7|946.4|946.4|945.6|2828
1626335350000|2021-07-15 07:49:10|946.3|945.5|946.2|945.4|946.3|945.5|945.9|945|7530
1626335360000|2021-07-15 07:49:20||945.3||945.2||945.3||945.2|0
1626335370000|2021-07-15 07:49:30|946.1|945.3|946.2|945.3|946.2|945.3|945.9|945.3|3894
1626335380000|2021-07-15 07:49:40|946.1|945.2|945.9|945.2|946.1|945.2|945.9|945.2|0
1626335400000|2021-07-15 07:50:00|946|945.3|947|946.1|947|946.1|946|945.3|1031
1626335420000|2021-07-15 07:50:20|947.1|946.2|947.2|946.1|947.7|946.7|947.1|946.1|6000
1626335430000|2021-07-15 07:50:30|947|946|946.5|946|947|946|946.5|946|0
1626335440000|2021-07-15 07:50:40|946.6|945.7|946.6|945.8|946.7|945.8|946.6|945.7|719
1626335460000|2021-07-15 07:51:00|946.5|945.3|946.2|945.4|946.5|945.4|946.1|945|4350
1626335470000|2021-07-15 07:51:10|946.3|945.5|947|945.9|947.2|945.9|946.3|945.5|700
1626335480000|2021-07-15 07:51:20|946.9|946|946.8|946|947|946|946.8|946|2150
1626335490000|2021-07-15 07:51:30|946.7|945.9|946.2|945.5|946.7|946|946.2|945.4|2175
1626335500000|2021-07-15 07:51:40|946.1|945.4|945.8|945|946.1|945.4|945.8|945|0
1626335520000|2021-07-15 07:52:00|945.9|945.1|947.1|945.8|947.1|945.8|945.9|945.1|590
1626335530000|2021-07-15 07:52:10|947|945.7|946.6|945.6|947|945.7|946.2|945.4|850
1626335540000|2021-07-15 07:52:20|946.7||946.7||946.7||946.7||0
1626335550000|2021-07-15 07:52:30|946.9|945.7|948|947.2|948|947.2|946.9|945.7|705
1626335560000|2021-07-15 07:52:40|948.1|947.3|948.2|947.4|948.5|947.4|948.1|947.3|0
1626335570000|2021-07-15 07:52:50|948.1|947.5|947.9|947.5|948.1|947.5|947.9|946.9|611
1626335580000|2021-07-15 07:53:00|948|947.6|948.2|947.6|948.2|947.6|948|947.6|0
1626335590000|2021-07-15 07:53:10|948.4|947.7|948.8|947.7|948.9|947.7|948.4|947.7|112
1626335600000|2021-07-15 07:53:20|948.9|947.8|949.9|948.9|949.9|948.9|948.9|947.8|276
1626335620000|2021-07-15 07:53:40|949.8|948.8|949.4|948.8|949.8|948.8|949.4|948.8|0
1626335630000|2021-07-15 07:53:50||948.9||948.9||948.9||948.9|0
1626335640000|2021-07-15 07:54:00|949.3|948.8|948.5|947.9|949.3|948.8|948.5|947.8|1009
1626335650000|2021-07-15 07:54:10|948.8|948|949.9|948.7|949.9|948.7|948.8|948|237
1626335670000|2021-07-15 07:54:30|949.8||949.8||949.8||949.8||0
1626335700000|2021-07-15 07:55:00||948.8||948.9||948.9||948.8|0
1626335710000|2021-07-15 07:55:10|949.9|949|949.9|949|950|949.1|949.9|949|0
1626335720000|2021-07-15 07:55:20|950|949.1|950|949.1|950|949.1|950|949.1|0
1626335730000|2021-07-15 07:55:30|949.9|949|949.9|949|949.9|949|949.9|949|0
1626335740000|2021-07-15 07:55:40|950|949.1|949.9|949|950|949.1|949.9|949|0
1626335750000|2021-07-15 07:55:50|950|949.1|950|949.1|950|949.1|949.9|949|0
1626335760000|2021-07-15 07:56:00|949.9||949.8||949.9||949.8||0
1626335770000|2021-07-15 07:56:10||949||949||949||949|0
1626335780000|2021-07-15 07:56:20|949.7||949.7||949.7||949.7||0
1626335790000|2021-07-15 07:56:30|949.6|949.5|950.1|949.5|950.5|949.8|949.6|949|3067
1626335800000|2021-07-15 07:56:40|950.4|949.6|951.2|950|951.2|950|950.4|949.6|297
1626335810000|2021-07-15 07:56:50|951.5|950.1|951.6|950.6|951.6|950.6|951.5|950.1|500
1626335820000|2021-07-15 07:57:00|951.7|950.7|951.9|950.7|952|950.7|951.7|950.6|0
1626335840000|2021-07-15 07:57:20||951||951||951||951|0
1626335850000|2021-07-15 07:57:30|952.1|951.1|952.6|951.9|953|952|952.1|951.1|15085
1626335860000|2021-07-15 07:57:40|952.7|952.1|952.5|951.6|953.2|952.3|952.5|951.4|174
1626335870000|2021-07-15 07:57:50|952.4|951.7|952.2|951.6|952.4|951.7|952.2|951.6|0
1626335880000|2021-07-15 07:58:00|952.3|951.7|952.4|951.7|952.6|951.7|952.3|951.7|0
1626335900000|2021-07-15 07:58:20||951.8||951.8||951.8||951.8|0
1626335910000|2021-07-15 07:58:30|952.6|951.9|952.9|952.1|954|953|952.6|951.9|478
1626335920000|2021-07-15 07:58:40|953|952.2|953.3|952.2|953.3|952.2|953|952.2|0
1626335940000|2021-07-15 07:59:00|953.4|952.3|953.6|952.8|953.7|952.8|953.4|952.3|0
1626335950000|2021-07-15 07:59:10|953.5|952.9|954.5|953.1|954.6|953.1|953.5|952.9|735
1626335960000|2021-07-15 07:59:20|954.6|953.2|954.5|953.5|955|953.5|954.5|953.2|0
1626335970000|2021-07-15 07:59:30|954.7||954.8||954.8||954.7||431
1626335980000|2021-07-15 07:59:40|954.9|953.6|955.7|954.6|956|954.6|954.9|953.6|0
1626335990000|2021-07-15 07:59:50|955.6|954.5|955.6|954.6|955.6|954.6|955.5|954.5|0
1626336000000|2021-07-15 08:00:00|955.7|954.7|955.5|954.6|955.9|954.7|955.5|954.6|0
1626336010000|2021-07-15 08:00:10|955.6|954.5|954.7|954|955.6|954.5|954.7|954|210
1626336020000|2021-07-15 08:00:20|954.6|953.8|953.5|952.6|954.6|953.8|953.5|952.5|579
1626336030000|2021-07-15 08:00:30|953.6||953.6||953.6||953.6||0
1626336050000|2021-07-15 08:00:50|953.5|952.8|953.2|952.4|953.5|952.8|953.2|952.2|144
1626336060000|2021-07-15 08:01:00|953.1|952.2|953.1|952.2|953.1|952.3|952.9|952.2|278
1626336070000|2021-07-15 08:01:10|953.2|952.3|952.9|952.2|953.4|952.3|952.9|952.2|20
1626336080000|2021-07-15 08:01:20|952.8|952|952.9|952.4|953.3|953.1|952.6|951.6|11131
1626336090000|2021-07-15 08:01:30|||||||||2
1626336100000|2021-07-15 08:01:40|953||953||953||953||0
1626336120000|2021-07-15 08:02:00|952.8|952.2|952.7|951.9|952.8|952.2|952.7|951.8|10
1626336130000|2021-07-15 08:02:10||951.8||951.8||951.8||951.8|0
1626336140000|2021-07-15 08:02:20|952.6|951.7|952.7|952|952.7|952|952.3|951.4|510
1626336150000|2021-07-15 08:02:30|952.8|952.1|952.7|952|952.9|952.2|952.7|952|603
1626336160000|2021-07-15 08:02:40||952.1||952.1||952.1||952.1|0
1626336170000|2021-07-15 08:02:50|952.9|952.2|953.8|953|953.8|953|952.7|952.2|1155
1626336180000|2021-07-15 08:03:00|954.1|953.1|954.9|954.1|955.1|954.1|954.1|953.1|783
1626336200000|2021-07-15 08:03:20|954.8|954.2|955.1|954.2|955.1|954.2|954.8|954.2|114
1626336210000|2021-07-15 08:03:30|955|954.1|954.8|954.1|955|954.1|954.8|954.1|617
1626336220000|2021-07-15 08:03:40|954.7|953.8|953.8|953.5|954.7|953.8|953.7|952.8|1360
1626336230000|2021-07-15 08:03:50|953.7|953.1|953.8|953.1|953.8|953.1|953.7|953.1|593
1626336250000|2021-07-15 08:04:10|953.7||953.7||953.7||953.7||0
1626336260000|2021-07-15 08:04:20||953.2||953.2||953.2||953.1|0
1626336280000|2021-07-15 08:04:40||953.3||953.2||953.3||953.2|0
1626336300000|2021-07-15 08:05:00|953.8|953.3|954|953.3|954.6|953.3|953.7|953.3|2626
1626336310000|2021-07-15 08:05:10|953.9|953.2|953.9|953.2|953.9|953.2|953.9|953.2|0
1626336320000|2021-07-15 08:05:20|954||953.9||954||953.9||0
1626336330000|2021-07-15 08:05:30|953.8|953.1|953.6|952.6|953.8|953.1|952.8|952.1|2616
1626336340000|2021-07-15 08:05:40|953.5||953.4||953.5||953.4||0
1626336350000|2021-07-15 08:05:50|953.3|952.5|953.3|952.5|953.3|952.5|953.3|952.5|0
1626336360000|2021-07-15 08:06:00|953.2|952.4|952|951.1|953.2|952.4|952|951.1|3936
1626336370000|2021-07-15 08:06:10|951.9|951|951.8|951|951.9|951|951.8|950.7|0
1626336380000|2021-07-15 08:06:20|951.7|950.9|951.5|950.7|951.7|950.9|951.5|950.6|0
1626336390000|2021-07-15 08:06:30|951.4|950.6|951.4|950.4|951.4|950.6|951.4|950.3|0
1626336410000|2021-07-15 08:06:50|951.6|950.8|951.8|950.9|951.8|950.9|951.4|950.8|1319
1626336420000|2021-07-15 08:07:00|951.9|951|952.4|951.6|952.8|951.6|951.9|951|1445
1626336430000|2021-07-15 08:07:10||951.7||951.6||951.7||951.6|0
1626336450000|2021-07-15 08:07:30||951.7||951.6||951.7||951.6|0
1626336460000|2021-07-15 08:07:40||951.7||951.7||951.7||951.7|0
1626336470000|2021-07-15 08:07:50||951.6||951.6||951.6||951.6|0
1626336490000|2021-07-15 08:08:10|952.3||952||952.3||952||0
1626336500000|2021-07-15 08:08:20|952.1||952.1||952.1||952.1||0
1626336540000|2021-07-15 08:09:00|952.3|951.7|952.4|951.7|952.7|951.9|952.3|951.7|2126
1626336550000|2021-07-15 08:09:10|952.2|951.6|952|951.6|952.2|951.6|952|951.6|862
1626336560000|2021-07-15 08:09:20|951.9|951.4|951.4|950.3|951.9|951.6|951.4|950.3|295
1626336570000|2021-07-15 08:09:30|951.3|950.2|951.3|950.3|951.3|950.3|951.2|950.2|1313
1626336580000|2021-07-15 08:09:40|951.2||951.2||951.2||951.2||0
1626336590000|2021-07-15 08:09:50|951.3|950.4|951.2|950.4|951.4|950.4|951.2|950.4|1177
1626336610000|2021-07-15 08:10:10|951.1|951|951|950.1|951.1|951|951|950.1|316
1626336620000|2021-07-15 08:10:20||950.2||950.2||950.2||950.2|0
1626336630000|2021-07-15 08:10:30|950.9|950.3|951|950.3|951|950.3|950.9|950.3|255
1626336640000|2021-07-15 08:10:40||950.4||950.4||950.4||950.4|0
1626336650000|2021-07-15 08:10:50|950.9|950.3|950.7|950.1|950.9|950.3|950.7|950.1|0
1626336660000|2021-07-15 08:11:00|||||||||30
1626336670000|2021-07-15 08:11:10|950.9|950.2|950.9|950.2|950.9|950.2|950.9|950.2|0
1626336680000|2021-07-15 08:11:20||950.3||950.3||950.3||950.3|0
1626336700000|2021-07-15 08:11:40||950.4||950.3||950.4||950.3|0
1626336710000|2021-07-15 08:11:50|950.8|950.2|950.8|950.1|950.8|950.2|950.8|950.1|0
1626336720000|2021-07-15 08:12:00|950.7|949.9|949.8|949.2|950.7|949.9|949.4|948.5|4133
1626336730000|2021-07-15 08:12:10|949.7|949.3|949.5|949.4|949.7|949.5|949.5|949.3|218
1626336740000|2021-07-15 08:12:20|949.8|949|949.5|948.8|949.8|949|949.5|948.8|634
1626336750000|2021-07-15 08:12:30|949.4||949.4||949.4||949.4||0
1626336760000|2021-07-15 08:12:40||949||949||949||949|0
1626336770000|2021-07-15 08:12:50|949.7|949.1|950.2|949.4|950.7|949.7|949.7|949.1|862
1626336780000|2021-07-15 08:13:00|950.1|949.5|950.1|949.5|950.1|949.5|950.1|949.5|0
1626336790000|2021-07-15 08:13:10|950.2|949.6|950.2|949.6|950.2|949.6|950.2|949.6|0
1626336800000|2021-07-15 08:13:20|950.5|949.7|951.2|950.4|951.3|950.4|950.5|949.7|237
1626336810000|2021-07-15 08:13:30|951.1||951.2||951.3||951||445
1626336820000|2021-07-15 08:13:40|951.3|950.5|951.4|950.5|951.4|950.5|951.3|950.5|0
1626336830000|2021-07-15 08:13:50|951.3||951.3||951.3||951.3||0
1626336840000|2021-07-15 08:14:00|951.2|950.3|950.7|950.1|951.2|950.3|950.7|950.1|404
1626336860000|2021-07-15 08:14:20|950.6||950.6||950.6||950.6||0
1626336880000|2021-07-15 08:14:40|950.5|950|950.1|949.5|950.5|950|950.1|949.5|960
1626336890000|2021-07-15 08:14:50||949.4||949.7||949.7||949.4|0
1626336900000|2021-07-15 08:15:00|950.4|949.8|952.1|951|952.1|951|950.4|949.8|1424
1626336910000|2021-07-15 08:15:10|952|950.9|951.6|950.9|952|950.9|951.6|950.9|25
1626336920000|2021-07-15 08:15:20|951.4|950.8|951.3|950.7|951.4|950.8|951.3|950.7|0
1626336930000|2021-07-15 08:15:30|951.4||951.3||951.4||951.3||0
1626336950000|2021-07-15 08:15:50|951.2||951.2||951.2||951.2||0
1626336960000|2021-07-15 08:16:00|951.3|950.5|950.8|949.9|951.3|950.5|950.8|949.9|278
1626336970000|2021-07-15 08:16:10|950.9|950|951.4|950.6|951.4|950.6|950.9|950|0
1626336980000|2021-07-15 08:16:20|951.3|950.5|951.3|950.6|951.3|950.6|951.3|950.4|0
1626337000000|2021-07-15 08:16:40|951.4|950.9|951.4|950.9|951.4|950.9|951.4|950.9|0
1626337010000|2021-07-15 08:16:50|951.2|950.6|950.8|950|951.2|950.9|950.8|950|5582
1626337020000|2021-07-15 08:17:00||950.1||950.1||950.1||950.1|0
1626337040000|2021-07-15 08:17:20|||||||||100
1626337050000|2021-07-15 08:17:30|951|950.2|951.4|950.7|951.4|950.7|951|950.2|739
1626337060000|2021-07-15 08:17:40|951.3|950.8|951.5|951|951.5|951|951.3|950.8|669
1626337070000|2021-07-15 08:17:50|951.7|951.1|952|951.3|952|951.3|951.7|951.1|942
1626337110000|2021-07-15 08:18:30|952.1|951.4|952.4|951.9|952.8|952|952.1|951.4|1337
1626337130000|2021-07-15 08:18:50|952.7|952|952.7|952.6|953.5|952.6|952.7|952|3305
1626337140000|2021-07-15 08:19:00|953.1|952.7|953.1|952.7|953.1|952.8|953.1|952.7|132
1626337150000|2021-07-15 08:19:10||952.6||952.6||952.6||952.6|0
1626337160000|2021-07-15 08:19:20|953.3|953.1|953.9|953.2|954|953.2|953.3|953.1|1324
1626337170000|2021-07-15 08:19:30|954|953.3|954.6|953.5|954.6|953.5|954|953.3|0
1626337180000|2021-07-15 08:19:40|954.5||954.4||954.5||954.4||0
1626337190000|2021-07-15 08:19:50|954.3|953.4|954.5|953.5|954.6|953.5|954|953.4|0
1626337200000|2021-07-15 08:20:00|954.6|953.6|954.3|953.7|954.6|953.7|954.3|953.6|0
1626337210000|2021-07-15 08:20:10|954.6|953.8|954.5|953.6|954.6|953.8|954.5|953.6|0
1626337220000|2021-07-15 08:20:20|954.6|953.7|954.5|953.7|954.6|953.9|954.5|953.7|0
1626337230000|2021-07-15 08:20:30|954.6|953.8|954.6|953.8|954.6|953.8|954.6|953.8|0
1626337240000|2021-07-15 08:20:40|954.5|953.7|954.3|953.5|954.5|953.7|954.3|953.5|0
1626337250000|2021-07-15 08:20:50|954.4|953.6|954.7|954|954.7|954|954.3|953.6|0
1626337260000|2021-07-15 08:21:00|954.6|953.9|954.6|953.7|954.6|953.9|954.6|953.7|0
1626337270000|2021-07-15 08:21:10|954.5|953.6|954.4|953.6|954.5|953.6|954.3|953.6|0
1626337290000|2021-07-15 08:21:30|954.3|953.3|953.7|953.2|954.3|953.3|953.7|953.2|844
1626337300000|2021-07-15 08:21:40||953.3||953.3||953.3||953.3|0
1626337320000|2021-07-15 08:22:00||953.2||953.2||953.2||953.2|0
1626337330000|2021-07-15 08:22:10|954|953.3|954.4|953.6|954.5|953.6|954|953.3|262
1626337340000|2021-07-15 08:22:20|954.5|953.8|954.6|953.8|954.7|953.9|954.5|953.8|750
1626337350000|2021-07-15 08:22:30|954.7|953.9|954.7|953.9|954.7|953.9|954.7|953.9|0
1626337360000|2021-07-15 08:22:40|954.8|954|955.4|955|955.8|955|954.8|954|1332
1626337380000|2021-07-15 08:23:00|955.8|955.1|956.6|955.8|956.7|955.8|955.8|955.1|825
1626337390000|2021-07-15 08:23:10|956.7|955.9|957|955.9|957|955.9|956.7|955.9|0
1626337400000|2021-07-15 08:23:20|956.9||957||957||956.8||0
1626337410000|2021-07-15 08:23:30|956.9||956.7||956.9||956.7||0
1626337420000|2021-07-15 08:23:40|956.8|956|956.9|956|957|956|956.8|956|0
1626337430000|2021-07-15 08:23:50|956.8||956.8||956.8||956.8||0
1626337450000|2021-07-15 08:24:10|956.7|955.9|956.2|955.8|956.7|955.9|956.2|955.8|832
1626337490000|2021-07-15 08:24:50|956.1|955.6|956.8|956|956.8|956|955.6|955.2|1474
1626337500000|2021-07-15 08:25:00|956.4|956.1|956.8|956.3|957|956.3|956.4|956|2943
1626337510000|2021-07-15 08:25:10||956.4||956.4||956.4||956.4|0
1626337520000|2021-07-15 08:25:20|956.7|956.3|956.5|956|956.7|956.3|956.5|956|392
1626337540000|2021-07-15 08:25:40||955.8||955.8||956||955.7|0
1626337570000|2021-07-15 08:26:10|956.7|955.9|955.7|955.1|956.8|956|955.7|955.1|3471
1626337580000|2021-07-15 08:26:20|955.6|955|955|954.5|955.6|955|955|954.4|449
1626337590000|2021-07-15 08:26:30|955.1||955.1||955.1||955.1||0
1626337600000|2021-07-15 08:26:40|955.2|954.6|955.4|954.9|955.9|954.9|955.2|954.6|367
1626337610000|2021-07-15 08:26:50|955.3|954.7|955.2|954.6|955.3|954.7|955.2|954.5|1000
1626337620000|2021-07-15 08:27:00||955||955||955||955|0
1626337630000|2021-07-15 08:27:10|955.1|954.7|955|954.6|955.1|954.7|955|954.6|314
1626337640000|2021-07-15 08:27:20|954.9|954.5|954.3|953.5|954.9|954.5|954.3|953.5|875
1626337650000|2021-07-15 08:27:30|954.2|953.4|954|953.2|954.2|953.4|954|953.2|0
1626337660000|2021-07-15 08:27:40||953.3||953.3||953.3||953.3|0
1626337690000|2021-07-15 08:28:10|954.1|953.4|955.1|954.5|955.2|954.5|954|953.4|4538
1626337700000|2021-07-15 08:28:20|955.2||955.2||955.3||955.2||0
1626337740000|2021-07-15 08:29:00|955.3|954.6|955.5|954.7|955.7|954.7|955.3|954.6|0
1626337760000|2021-07-15 08:29:20|955.4|954.6|955|954.5|955.4|954.6|955|954.5|0
1626337790000|2021-07-15 08:29:50|955.3|954.6|955.7|955.1|956|955.1|955.3|954.6|866
1626337820000|2021-07-15 08:30:20|955.6|954.9|955|954.5|955.6|954.9|955|954.3|309
1626337830000|2021-07-15 08:30:30|954.9|954.3|954.3|953.6|954.9|954.3|954.3|953.5|1038
1626337850000|2021-07-15 08:30:50|954.2|953.5|954.1|953.4|954.2|953.5|954.1|953.3|0
1626337860000|2021-07-15 08:31:00||953.6||953.6||953.6||953.6|0
1626337880000|2021-07-15 08:31:20|954.2|953.7|955|954.4|955.1|954.4|954.2|953.7|1023
1626337910000|2021-07-15 08:31:50|954.4|954.3|954.4|953.8|954.4|954.3|954.4|953.7|503
1626337920000|2021-07-15 08:32:00|||||||||200
1626337930000|2021-07-15 08:32:10||954||954||954||954|0
1626337950000|2021-07-15 08:32:30|954.7|954.1|955.1|954.8|955.1|954.8|954.7|954.1|5612
1626337980000|2021-07-15 08:33:00|955.5|954.9|956|955.3|956.1|955.3|955.5|954.9|415
1626338000000|2021-07-15 08:33:20|956.1|955.4|956.3|955.6|956.4|955.6|956.1|955.4|0
1626338010000|2021-07-15 08:33:30|956.7|955.7|957|956.3|957|956.3|956.7|955.7|212
1626338020000|2021-07-15 08:33:40||956.4||956.5||956.5||956.4|0
1626338060000|2021-07-15 08:34:20|956.9||956.9||956.9||956.9||0
1626338070000|2021-07-15 08:34:30|956.8||956.9||956.9||956.8||250
1626338080000|2021-07-15 08:34:40|957|956.6|958.1|957.5|958.4|957.5|957|956.6|562
1626338090000|2021-07-15 08:34:50||957.6||957.7||957.7||957.6|0
1626338100000|2021-07-15 08:35:00|958.3|957.8|958.5|957.8|959.2|958|957.8|957.5|2776
1626338110000|2021-07-15 08:35:10|958.6|957.9|958.7|957.9|958.8|957.9|958.6|957.9|0
1626338120000|2021-07-15 08:35:20|958.8|957.8|958.6|957.8|958.8|957.8|958.2|957.7|144
1626338130000|2021-07-15 08:35:30|958.7||958.7||958.7||958.7||0
1626338140000|2021-07-15 08:35:40|958.6|957.7|958.1|957.7|958.6|957.7|958.1|957.7|0
1626338220000|2021-07-15 08:37:00|958|957.5|957.8|957.2|958|957.5|957.8|956.9|1292
1626338230000|2021-07-15 08:37:10|957.9|957.3|958|957.3|958|957.3|957.8|957.3|0
1626338240000|2021-07-15 08:37:20|958.1|957.4|958.1|957.4|958.1|957.4|958.1|957.4|0
1626338250000|2021-07-15 08:37:30|958|957.3|957.4|956.5|958|957.3|957.4|956.5|1065
1626338260000|2021-07-15 08:37:40|957.2|956.7|957.1|956.7|957.2|956.7|957.1|956.7|0
1626338270000|2021-07-15 08:37:50|957|956.4|956.6|956.1|957|956.4|956.6|955.9|726
1626338280000|2021-07-15 08:38:00|956.5|955.9|956.5|955.7|956.5|956|956.5|955.7|0
1626338290000|2021-07-15 08:38:10|956.4|955.5|955.9|955.1|956.4|955.5|955.9|955.1|0
1626338300000|2021-07-15 08:38:20||955||955||955||954.9|0
1626338320000|2021-07-15 08:38:40|955.8||955.8||955.8||955.8||0
1626338340000|2021-07-15 08:39:00|955.7|955.1|956.1|955.5|956.3|955.8|955.7|955.1|1594
1626338350000|2021-07-15 08:39:10|956||956||956||956||0
1626338380000|2021-07-15 08:39:40|955.9|955.3|955.4|954.7|955.9|955.3|955.1|954.6|4679
1626338390000|2021-07-15 08:39:50|955.3|954.6|954.6|954|955.3|954.6|954.6|954|26
1626338400000|2021-07-15 08:40:00|954.5||954.5||954.5||954.5||0
1626338420000|2021-07-15 08:40:20|954.4||954.4||954.4||954.4||0
1626338440000|2021-07-15 08:40:40|954.5|954.1|955.3|955|955.5|955.1|954.5|954.1|1928
1626338470000|2021-07-15 08:41:10|955.2|954.7|954.8|954.1|955.2|954.7|954.5|954|1540
1626338480000|2021-07-15 08:41:20|954.7|954|955.1|954.5|955.2|954.5|954.6|954|205
1626338490000|2021-07-15 08:41:30||954.6||954.6||954.6||954.6|0
1626338510000|2021-07-15 08:41:50||954.7||954.7||954.7||954.7|0
1626338520000|2021-07-15 08:42:00|955.3|954.8|955.7|955.1|955.8|955.1|955.3|954.8|236
1626338530000|2021-07-15 08:42:10|955.8|955.2|955.9|955.3|956|955.3|955.8|955.2|0
1626338540000|2021-07-15 08:42:20|956|955.4|955.8|955.3|956.1|955.4|955.8|955.3|0
1626338560000|2021-07-15 08:42:40||955.4||955.3||955.4||955.3|0
1626338570000|2021-07-15 08:42:50|956|955.4|956.2|955.6|956.4|955.9|956|955.4|343
1626338580000|2021-07-15 08:43:00|956.1|955.3|955.8|955.3|956.1|955.3|955.8|955.3|557
1626338590000|2021-07-15 08:43:10|955.9||956||956||955.9||0
1626338600000|2021-07-15 08:43:20|956.1|955.4|956|955.4|956.2|955.4|956|955.4|0
1626338610000|2021-07-15 08:43:30|956.2|955.5|956.8|956.1|957.2|956.2|956.2|955.5|948
1626338620000|2021-07-15 08:43:40|956.9|956.2|956.9|956.2|956.9|956.2|956.9|956.2|0
1626338630000|2021-07-15 08:43:50|957.1|956.3|957.4|956.8|958|957.3|957.1|956.3|951
1626338640000|2021-07-15 08:44:00|957.3|956.9|957.8|956.9|957.8|956.9|957.3|956.9|0
1626338660000|2021-07-15 08:44:20|957.9||957.8||958||957.8||0
1626338680000|2021-07-15 08:44:40|957.6||957.6||957.6||957.6||0
1626338700000|2021-07-15 08:45:00|957.8|957|957.9|957.2|958.2|957.3|957.8|957|460
1626338720000|2021-07-15 08:45:20|957.8|957|957.3|956.7|957.8|957|957.3|956.7|1002
1626338730000|2021-07-15 08:45:30||956.8||956.9||956.9||956.8|0
1626338760000|2021-07-15 08:46:00|957.2|956.6|956.9|956.3|957.2|956.6|956.7|956.1|1068
1626338780000|2021-07-15 08:46:20|957.1|956.4|956.9|956.3|957.4|956.6|956.9|956.3|428
1626338790000|2021-07-15 08:46:30|957|956.4|957.2|956.4|957.2|956.4|957|956.4|0
1626338800000|2021-07-15 08:46:40|957.1||957.1||957.1||957.1||0
1626338810000|2021-07-15 08:46:50|957|956.3|957.3|956.4|957.4|956.4|956.9|956.3|100
1626338820000|2021-07-15 08:47:00|957.4|956.5|957.9|957.4|957.9|957.4|957.4|956.5|1487
1626338830000|2021-07-15 08:47:10|958.1|957.5|958.2|957.7|958.2|957.7|958.1|957.5|497
1626338850000|2021-07-15 08:47:30|||||||||75
1626338870000|2021-07-15 08:47:50|958.1|957.6|957.8|957.4|958.1|957.6|957.8|957.4|185
1626338920000|2021-07-15 08:48:40|958|957.5|957.8|957.4|958.1|957.7|957.8|957.4|75
1626338930000|2021-07-15 08:48:50|957.7|957.2|957|956.3|957.7|957.2|957|956.3|376
1626338940000|2021-07-15 08:49:00|956.8|956.1|956.7|956|956.8|956.1|956.7|955.9|0
1626338950000|2021-07-15 08:49:10|956.6|955.9|956.6|955.8|956.6|955.9|956.6|955.7|0
1626338960000|2021-07-15 08:49:20|956.4||956.4||956.4||956.4||0
1626338970000|2021-07-15 08:49:30|956.3|955.7|956.1|955.3|956.4|956.1|956.1|955.3|3168
1626338980000|2021-07-15 08:49:40|956||955.7||956||955.7||111
1626338990000|2021-07-15 08:49:50|955.8|955.4|956.4|955.8|956.6|955.8|955.8|955.4|495
1626339000000|2021-07-15 08:50:00|956.3|955.7|956.3|955.5|956.3|955.7|956.3|955.5|0
1626339020000|2021-07-15 08:50:20|956||956||956||956||0
1626339040000|2021-07-15 08:50:40|955.9|955.3|955.7|955.4|955.9|955.4|955.7|955.3|42
1626339060000|2021-07-15 08:51:00|955.9|955.5|956|955.5|956.2|955.6|955.9|955.5|424
1626339070000|2021-07-15 08:51:10|955.9|955.4|955.9|955.4|955.9|955.4|955.9|955.3|0
1626339080000|2021-07-15 08:51:20|955.8|955.3|956|955.7|956|955.7|955.5|955.3|9717
1626339090000|2021-07-15 08:51:30|956.2|955.8|956.7|956.1|956.7|956.2|956.2|955.8|1500
1626339100000|2021-07-15 08:51:40|956.6|956|956.5|956|956.6|956|956.5|956|0
1626339110000|2021-07-15 08:51:50|956.6|956.1|956.4|956|956.7|956.1|956.4|956|0
1626339120000|2021-07-15 08:52:00|956.5|956.4|956.7|956.5|956.7|956.5|956.3|956|7231
1626339130000|2021-07-15 08:52:10|956.6|956.7|956.6|956.5|956.8|956.7|956.6|956.5|5645
1626339140000|2021-07-15 08:52:20|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.6|639
1626339150000|2021-07-15 08:52:30|956.9|956.8|957.3|957.2|957.3|957.2|956.9|956.8|5429
1626339160000|2021-07-15 08:52:40|957.4|957.1|957.3|956.9|957.4|957.1|957.3|956.9|751
1626339170000|2021-07-15 08:52:50|957.4|957|957.3|956.9|957.4|957|957.3|956.9|150
1626339180000|2021-07-15 08:53:00|957.4|957.2|957.3|956.9|957.4|957.2|957.3|956.9|3
1626339200000|2021-07-15 08:53:20|957.4|957|957.4|957|957.4|957|957.4|957|0
1626339210000|2021-07-15 08:53:30|957.3|956.9|957.3|956.9|957.3|957|957.3|956.9|0
1626339220000|2021-07-15 08:53:40|957.2|957.1|957.3|957.1|957.4|957.1|957.2|957.1|0
1626339230000|2021-07-15 08:53:50|957.4|957.2|957.4|957.1|957.4|957.2|957.4|957.1|2229
1626339240000|2021-07-15 08:54:00|957.5|957.2|957.9|957.7|958|957.7|957.5|957.1|3589
1626339250000|2021-07-15 08:54:10|957.8|957.4|957.8|957.6|957.9|957.7|957.8|957.3|1357
1626339260000|2021-07-15 08:54:20|957.9|957.7|958.4|957.9|958.6|958.2|957.9|957.7|1215
1626339280000|2021-07-15 08:54:40|958.3|957.8|958.1|957.7|958.3|957.8|958.1|957.7|0
1626339290000|2021-07-15 08:54:50|958|957.6|957.5|956.9|958|957.6|957.5|956.9|865
1626339300000|2021-07-15 08:55:00|957.6|957|958.3|957.7|958.4|957.7|957.6|957|561
1626339310000|2021-07-15 08:55:10|958.2||958.2||958.2||958.2||0
1626339330000|2021-07-15 08:55:30|958.3||958.3||958.3||958.3||0
1626339340000|2021-07-15 08:55:40|958.2||958.2||958.2||958.2||0
1626339350000|2021-07-15 08:55:50|958.1|957.8|958.3|957.8|958.3|957.8|958.1|957.8|0
1626339360000|2021-07-15 08:56:00|958.5|957.9|958.5|957.9|958.5|958.2|958.3|957.9|424
1626339370000|2021-07-15 08:56:10|958.7|958|959|958.3|959.1|958.3|958.7|958|422
1626339380000|2021-07-15 08:56:20|958.5|958.2|958.7|958.4|958.7|958.4|958.5|958.2|38
1626339400000|2021-07-15 08:56:40|958.6|958.3|958.6|958|958.6|958.3|958.6|958|454
1626339410000|2021-07-15 08:56:50|958.5|958.1|958.3|958|958.6|958.1|957.5|957.1|28848
1626339420000|2021-07-15 08:57:00|958.2|957.7|957.8|957.4|958.2|957.7|957.8|957.3|612
1626339430000|2021-07-15 08:57:10|957.7|957.2|957.4|957.2|957.7|957.2|957.4|957.2|14
1626339470000|2021-07-15 08:57:50|957.3|957.1|957|956.6|957.3|957.1|956.4|955.7|11625
1626339480000|2021-07-15 08:58:00|957.2|956.7|957.3|956.8|958|957.1|957.1|956.7|892
1626339490000|2021-07-15 08:58:10|957.2|956.6|957.1|956.6|957.2|956.6|957.1|956.6|3000
1626339530000|2021-07-15 08:58:50|957.2|956.7|957.8|957.3|957.9|957.3|957.2|956.7|2918
1626339540000|2021-07-15 08:59:00|958|957.4|958.3|957.6|958.4|957.6|958|957.4|819
1626339550000|2021-07-15 08:59:10||957.5||957.5||957.5||957.5|0
1626339560000|2021-07-15 08:59:20|958.2||958.1||958.2||958.1||0
1626339580000|2021-07-15 08:59:40|958|957.4|957.4|956.9|958|957.4|957.4|956.9|571
1626339600000|2021-07-15 09:00:00|957.7|957|958.2|957.4|958.3|957.4|957.7|957|733
1626339610000|2021-07-15 09:00:10|958.3|957.5|958.3|957.5|958.6|957.8|958.3|957.5|0
1626339630000|2021-07-15 09:00:30||957.6||957.5||957.6||957.5|0
1626339640000|2021-07-15 09:00:40|958.2||958.2||958.2||958.2||0
1626339650000|2021-07-15 09:00:50|958.1||958.1||958.1||958.1||0
1626339670000|2021-07-15 09:01:10|958||958.1||958.1||958||0
1626339680000|2021-07-15 09:01:20|958||958||958||958||0
1626339690000|2021-07-15 09:01:30|957.9||957.9||957.9||957.9||0
1626339700000|2021-07-15 09:01:40|957.8|957.3|957.7|957|957.8|957.5|957.7|956.9|323
1626339720000|2021-07-15 09:02:00|957.8|957.1|958.2|957.6|958.2|957.6|957.8|957.1|870
1626339730000|2021-07-15 09:02:10|957.9||957.9||957.9||957.9||0
1626339740000|2021-07-15 09:02:20|958.2|957.7|958.5|957.9|958.5|958|958.1|957.6|211
1626339760000|2021-07-15 09:02:40|958.4|957.7|958|957.3|958.4|957.7|958|957.2|602
1626339770000|2021-07-15 09:02:50|957.9|957.2|957.3|956.9|957.9|957.2|956.9|956.7|8256
1626339780000|2021-07-15 09:03:00|957.6|957|958.1|957.5|958.2|957.5|957.6|957|938
1626339790000|2021-07-15 09:03:10|958|957.4|957.7|957|958|957.4|957.7|956.9|407
1626339810000|2021-07-15 09:03:30|957.8|957.2|957.7|957.2|957.8|957.2|957.7|957.2|0
1626339830000|2021-07-15 09:03:50|957.6|957|957.3|956.7|957.6|957|957.3|956.7|549
1626339860000|2021-07-15 09:04:20|957.5|956.8|957.9|957.3|958|957.3|957.5|956.8|844
1626339880000|2021-07-15 09:04:40|957.8||957.8||957.8||957.8||0
1626339890000|2021-07-15 09:04:50|957.7|957.2|957.7|957.3|957.8|957.3|957.7|957.1|584
1626339900000|2021-07-15 09:05:00|957.6|957.1|957.4|956.9|957.6|957.1|957.4|956.9|313
1626339910000|2021-07-15 09:05:10|957.3|956.8|957.3|956.8|957.3|956.8|957.3|956.8|0
1626339940000|2021-07-15 09:05:40|957.2||957.2||957.3||957.2||250
1626339950000|2021-07-15 09:05:50|957.1|956.7|956.9|956.6|957.2|956.7|956.8|956.6|2806
1626339960000|2021-07-15 09:06:00|957.2|956.7|957.2|956.8|957.2|956.8|956.9|956.7|2190
1626339970000|2021-07-15 09:06:10|957.1|956.6|956.8|956.6|957.1|956.6|956.8|956.6|407
1626339990000|2021-07-15 09:06:30|956.7|956.7|957.4|956.9|957.4|956.9|956.7|956.6|12992
1626340040000|2021-07-15 09:07:20|957.3|956.7|957.2|956.7|957.3|956.7|957.2|956.7|0
1626340050000|2021-07-15 09:07:30|957.1|956.6|957.2|956.7|957.2|956.7|957.1|956.6|2950
1626340100000|2021-07-15 09:08:20|957.1|956.8|957.2|956.7|958|957.2|957.1|956.7|411
1626340120000|2021-07-15 09:08:40|957.1|956.6|957.1|956.6|957.1|956.6|957.1|956.6|0
1626340140000|2021-07-15 09:09:00|957|956.7|957.6|956.9|957.7|957.1|956.9|956.7|2379
1626340150000|2021-07-15 09:09:10||957||957||957||957|0
1626340160000|2021-07-15 09:09:20|957.7|957.1|957.3|956.7|958|957.2|957.3|956.7|750
1626340170000|2021-07-15 09:09:30|956.7|956.6|957.3|956.7|957.3|956.7|956.7|956.6|2500
1626340190000|2021-07-15 09:09:50|957.2|956.6|956.1|955.5|957.2|956.7|956.1|955.5|37496
1626340200000|2021-07-15 09:10:00|956|955.3|956.5|955.8|956.6|955.8|955.9|955.3|1669
1626340210000|2021-07-15 09:10:10|||||||||244
1626340220000|2021-07-15 09:10:20|956.6||956.6||956.6||956.6||0
1626340230000|2021-07-15 09:10:30|956.8|956|956.8|956.1|956.8|956.1|956.8|956|0
1626340240000|2021-07-15 09:10:40|956.7||956.7||956.7||956.7||0
1626340250000|2021-07-15 09:10:50|956.8||956.8||956.9||956.8||0
1626340260000|2021-07-15 09:11:00||956.5||956.2||956.5||956.2|1
1626340270000|2021-07-15 09:11:10|956.6|956|956.3|955.8|956.6|956|956.3|955.8|1693
1626340280000|2021-07-15 09:11:20|956.4|955.9|957|956.3|957|956.3|956.4|955.9|1111
1626340310000|2021-07-15 09:11:50|957.2|956.4|957.5|957|957.5|957.2|957.2|956.4|224
1626340320000|2021-07-15 09:12:00||957.1||957.2||957.2||957.1|0
1626340350000|2021-07-15 09:12:30|957.8|957.3|957.2|956.6|958|957.5|957.2|956.6|4084
1626340360000|2021-07-15 09:12:40|957.3|956.7|957.3|956.7|957.3|956.7|957.3|956.7|0
1626340370000|2021-07-15 09:12:50|957||957||957||957||0
1626340380000|2021-07-15 09:13:00|956.9|956.5|956.6|956.2|956.9|956.5|956.6|956.2|18
1626340390000|2021-07-15 09:13:10||956.1||956.2||956.2||956.1|0
1626340400000|2021-07-15 09:13:20|956.9|956.3|956.8|956.3|957|956.4|956.8|956.3|318
1626340410000|2021-07-15 09:13:30|957|956.4|957|956.7|957|956.7|957|956.4|5
1626340440000|2021-07-15 09:14:00|957.3|956.8|957.4|956.9|957.4|956.9|957|956.8|2663
1626340460000|2021-07-15 09:14:20|957.6|957|957.4|957|958|957.2|957.4|957|1796
1626340470000|2021-07-15 09:14:30|957.3|956.9|957.1|956.7|957.4|956.9|957.1|956.7|515
1626340480000|2021-07-15 09:14:40||956.8||956.8||956.8||956.7|262
1626340490000|2021-07-15 09:14:50|957.3|956.9|957.3|956.9|957.6|956.9|957.3|956.9|683
1626340500000|2021-07-15 09:15:00|957.6|957|957.7|957.2|957.8|957.2|957.6|957|3
1626340510000|2021-07-15 09:15:10|957.9|957.3|957.5|957.2|957.9|957.4|957.5|957.1|850
1626340520000|2021-07-15 09:15:20|957.4|957|957.5|957|957.5|957|957.3|957|3
1626340540000|2021-07-15 09:15:40|957.4|956.9|957.2|956.8|957.4|956.9|957.2|956.7|283
1626340560000|2021-07-15 09:16:00|957.1||957||957.1||957||0
1626340570000|2021-07-15 09:16:10|956.9|956.7|956.9|956.7|957|956.7|956.8|956.7|3335
1626340580000|2021-07-15 09:16:20|956.8|956.8|957.1|956.7|957.4|956.9|956.8|956.7|1821
1626340590000|2021-07-15 09:16:30|957.4|957|957.7|957.2|957.9|957.2|957.4|957|405
1626340600000|2021-07-15 09:16:40|957.6|957.1|957.7|957.1|957.7|957.1|957.6|957.1|350
1626340620000|2021-07-15 09:17:00||957.2||957.2||957.2||957.2|0
1626340630000|2021-07-15 09:17:10|957.9|957.3|958.1|957.5|958.2|957.5|957.9|957.3|3117
1626340640000|2021-07-15 09:17:20||957.4||957.4||957.4||957.4|0
1626340650000|2021-07-15 09:17:30||957.5||957.5||957.5||957.5|0
1626340660000|2021-07-15 09:17:40|958.3|957.6|958.7|958.1|958.7|958.1|958.3|957.6|300
1626340670000|2021-07-15 09:17:50|||||||||400
1626340690000|2021-07-15 09:18:10|958.9|958.2|958.9|958.2|959.1|958.4|958.9|958.2|5000
1626340700000|2021-07-15 09:18:20|958.8|958.3|958.6|958.2|958.8|958.3|958.6|958.1|108
1626340720000|2021-07-15 09:18:40|958.5|958.1|959|958.2|959|958.2|958.4|958.1|170
1626340740000|2021-07-15 09:19:00|958.9||958.8||958.9||958.8||0
1626340750000|2021-07-15 09:19:10|958.9||958.8||959||958.8||0
1626340770000|2021-07-15 09:19:30|958.7|958.1|958.8|958.2|958.8|958.2|958.6|958|1210
1626340780000|2021-07-15 09:19:40|958.9|958.3|959.5|958.9|959.5|958.9|958.9|958.3|516
1626340790000|2021-07-15 09:19:50||959||959||959||959|0
1626340800000|2021-07-15 09:20:00|959.7|959.1|959.8|959.2|960|959.2|959.7|959.1|253
1626340840000|2021-07-15 09:20:40|959.7|959.1|959.5|958.9|959.8|959.1|959.4|958.9|946
1626340860000|2021-07-15 09:21:00|959.4|958.7|959.3|958.6|959.6|958.7|959.1|958.5|414
1626340870000|2021-07-15 09:21:10|959.4|958.7|959.8|959.2|960|959.3|959.3|958.7|3147
1626340880000|2021-07-15 09:21:20|959.6|959.1|959.3|958.7|959.6|959.1|959.3|958.7|16
1626340890000|2021-07-15 09:21:30|959.2||959.2||959.2||959.2||0
1626340900000|2021-07-15 09:21:40|959.3|958.5|958.4|957.9|959.4|958.5|958.4|957.9|1167
1626340910000|2021-07-15 09:21:50||957.8||957.8||957.9||957.7|0
1626340920000|2021-07-15 09:22:00|958.3|957.7|958.2|957.6|958.3|957.7|958.2|957.5|0
1626340930000|2021-07-15 09:22:10||957.5||957.5||957.5||957.5|0
1626340940000|2021-07-15 09:22:20|958.1|957.4|957.8|957.4|958.1|957.4|957.8|957.1|0
1626340950000|2021-07-15 09:22:30|957.7||957.8||957.8||957.7||0
1626340960000|2021-07-15 09:22:40|957.7|957.3|957.5|956.9|957.7|957.3|957.5|956.9|543
1626340980000|2021-07-15 09:23:00|957.4|956.8|957.3|956.7|957.4|956.8|957.3|956.7|432
1626340990000|2021-07-15 09:23:10|957.2|956.5|956.9|956.2|957.2|956.5|956.9|956.1|21868
1626341000000|2021-07-15 09:23:20|956.8|956.3|957.3|956.8|957.3|956.8|956.8|956.3|1413
1626341040000|2021-07-15 09:24:00|957.4|956.9|957.6|957.1|957.8|957.2|957.4|956.9|1037
1626341080000|2021-07-15 09:24:40|957.7|957.2|958|957.2|958|957.2|957.7|957.2|200
1626341090000|2021-07-15 09:24:50||957.4||957.4||957.4||957.4|0
1626341100000|2021-07-15 09:25:00|958.1|957.5|958.3|957.7|958.7|957.9|958.1|957.4|19950
1626341150000|2021-07-15 09:25:50|958.6|957.8|958.8|958.2|958.8|958.2|958.6|957.8|975
1626341160000|2021-07-15 09:26:00|958.7|958.1|958.8|958.2|958.8|958.2|958.7|958.1|373
1626341170000|2021-07-15 09:26:10|958.7||958.7||958.8||958.7||0
1626341180000|2021-07-15 09:26:20|958.8||958.9||959||958.7||0
1626341190000|2021-07-15 09:26:30|959|958.3|959.1|958.3|959.1|958.3|958.9|958.3|219
1626341200000|2021-07-15 09:26:40|959|958.4|958.9|958.4|959|958.4|958.9|958.4|100
1626341220000|2021-07-15 09:27:00|958.8|958.3|958.8|958.2|958.8|958.3|958.8|958.2|311
1626341230000|2021-07-15 09:27:10||958.3||958.3||958.3||958.3|0
1626341270000|2021-07-15 09:27:50|958.7|958.2|958.7|958.2|958.9|958.2|958.7|958.2|0
1626341280000|2021-07-15 09:28:00||958.3||958.3||958.3||958.3|0
1626341320000|2021-07-15 09:28:40|958.6||958.6||958.6||958.6||0
1626341330000|2021-07-15 09:28:50|958.7|958.4|959.1|958.7|959.1|958.7|958.7|958.3|1166
1626341340000|2021-07-15 09:29:00|959.4|958.8|959.7|959|959.7|959|959.4|958.7|961
1626341350000|2021-07-15 09:29:10|959.8||959.8||959.8||959.7||0
1626341370000|2021-07-15 09:29:30|959.7||959.7||959.7||959.7||0
1626341380000|2021-07-15 09:29:40|959.8|959.1|959.7|959.1|959.8|959.1|959.7|959.1|0
1626341400000|2021-07-15 09:30:00|959.6|959|960|959.2|960|959.2|959.6|959|770
1626341410000|2021-07-15 09:30:10|959.9|959.3|959.6|959.1|959.9|959.3|959.6|959.1|253
1626341420000|2021-07-15 09:30:20|959.8|959.2|960|959.4|960|959.4|959.8|959.2|1008
1626341430000|2021-07-15 09:30:30|959.9|959.3|959.6|959.1|959.9|959.3|959.6|958.8|682
1626341440000|2021-07-15 09:30:40|959.5||959.5||959.6||959.3||0
1626341450000|2021-07-15 09:30:50|959.6||959.6||959.6||959.6||0
1626341480000|2021-07-15 09:31:20|||||||||119
1626341530000|2021-07-15 09:32:10|959.7||959.8||959.8||959.7||0
1626341540000|2021-07-15 09:32:20||959.2||959.2||959.2||959.2|0
1626341550000|2021-07-15 09:32:30|959.6||959.6||959.6||959.6||0
1626341560000|2021-07-15 09:32:40||959.1||959.1||959.1||959.1|0
1626341600000|2021-07-15 09:33:20|959.5||959.6||959.6||959.5||310
1626341610000|2021-07-15 09:33:30|959.5|958.8|959.4|959.1|959.5|959.1|959.4|958.7|2000
1626341620000|2021-07-15 09:33:40|959.6|959.2|959.8|959.2|960|959.4|959.6|959.1|1223
1626341660000|2021-07-15 09:34:20|||||||||40
1626341730000|2021-07-15 09:35:30|959.5|959.3|959.9|959.3|960|959.4|959.5|959.3|1193
1626341750000|2021-07-15 09:35:50|960|959.4|960.3|959.8|960.3|960|959.9|959.4|730
1626341760000|2021-07-15 09:36:00||959.9||959.9||959.9||959.9|0
1626341780000|2021-07-15 09:36:20|960.2|959.8|959.9|959.6|960.2|959.8|959.9|959.6|887
1626341790000|2021-07-15 09:36:30|959.8|959.4|959.1|958.6|959.8|959.4|959.1|958.5|1536
1626341810000|2021-07-15 09:36:50|959|958.5|959|958.3|959|958.5|959|958.3|0
1626341830000|2021-07-15 09:37:10||958.4||958.4||958.4||958.4|0
1626341870000|2021-07-15 09:37:50|958.8||958.6||958.8||958.6||0
1626341880000|2021-07-15 09:38:00|958.5|958.1|958.1|958|958.5|958.1|958.1|957.7|1873
1626341900000|2021-07-15 09:38:20|958.4|958.1|958.5|958|958.6|958.1|958.1|958|693
1626341920000|2021-07-15 09:38:40|958.4|957.9|958.1|957.7|958.4|957.9|958.1|957.7|3759
1626341940000|2021-07-15 09:39:00|958|957.5|957.6|957.1|958|957.5|957.6|956.7|17254
1626341950000|2021-07-15 09:39:10|957.8|957.2|957.9|957.4|958|957.5|957.8|957.2|1811
1626341960000|2021-07-15 09:39:20|957.8|957.2|957.4|956.9|957.8|957.2|957.4|956.8|146
1626341970000|2021-07-15 09:39:30||956.8||956.8||956.8||956.8|0
1626341980000|2021-07-15 09:39:40|957.3||957.3||957.3||957.3||0
1626341990000|2021-07-15 09:39:50|957.2|956.9|957.2|956.8|957.5|956.9|957.2|956.8|778
1626342000000|2021-07-15 09:40:00|957.1|956.6|956.6|955.9|957.1|956.6|956.6|955.9|638
1626342010000|2021-07-15 09:40:10||955.8||955.9||955.9||955.8|0
1626342050000|2021-07-15 09:40:50|956.5|955.8|956.3|956|956.5|956|956.3|955.8|0
1626342060000|2021-07-15 09:41:00|956.5||956.5||956.5||956.5||460
1626342080000|2021-07-15 09:41:20|956.4|955.9|956.4|955.8|956.4|955.9|956.4|955.8|273
1626342090000|2021-07-15 09:41:30|956.3||956.3||956.3||956.3||0
1626342100000|2021-07-15 09:41:40|956.4|956|956.4|956|956.4|956|956.4|956|0
1626342120000|2021-07-15 09:42:00|956.7|956.1|956.6|956.2|956.8|956.3|956.6|956.1|1024
1626342130000|2021-07-15 09:42:10|956.9|956.3|957.2|956.5|957.4|956.5|956.9|956.3|35
1626342140000|2021-07-15 09:42:20|957.4||957.3||957.4||957.3||0
1626342150000|2021-07-15 09:42:30||956.6||956.6||956.6||956.6|0
1626342160000|2021-07-15 09:42:40|957.2||957.1||957.2||957.1||0
1626342190000|2021-07-15 09:43:10|957.2||957.2||957.2||957.2||0
1626342200000|2021-07-15 09:43:20|957.1||957.1||957.1||957.1||0
1626342230000|2021-07-15 09:43:50|957|956.3|956.2|955.5|957|956.3|955.9|955.4|2539
1626342240000|2021-07-15 09:44:00|956.3|955.6|956.3|955.7|956.3|955.7|956.3|955.6|0
1626342250000|2021-07-15 09:44:10|956.4||956.5||956.6||956.3||0
1626342260000|2021-07-15 09:44:20|956.6||956.6||956.6||956.6||0
1626342270000|2021-07-15 09:44:30|956.5||956.5||956.5||956.5||0
1626342280000|2021-07-15 09:44:40|956.6||956.5||956.6||956.5||0
1626342290000|2021-07-15 09:44:50|956.4|955.6|956.1|955.6|956.4|955.6|956.1|955.6|494
1626342300000|2021-07-15 09:45:00|||||||||11
1626342310000|2021-07-15 09:45:10|956||956||956||956||0
1626342320000|2021-07-15 09:45:20|956.3|955.7|956.4|955.7|956.4|955.7|956.3|955.7|418
1626342330000|2021-07-15 09:45:30|956.6|956|956.4|956|956.6|956|956.4|956|0
1626342360000|2021-07-15 09:46:00|956.2|955.8|956|955.6|956.2|955.8|955.9|955.6|3470
1626342370000|2021-07-15 09:46:10|955.9|955.4|955.9|955.3|955.9|955.4|955.9|955.3|16
1626342430000|2021-07-15 09:47:10|956|955.4|956|955.7|956.5|955.9|956|955.4|4253
1626342470000|2021-07-15 09:47:50|955.9|955.5|955.7|955.4|955.9|955.6|955.7|955.3|3529
1626342480000|2021-07-15 09:48:00|955.6|955.3|955.7|955.4|955.7|955.5|955.5|955.3|4914
1626342500000|2021-07-15 09:48:20|955.6|955.3|955.7|955.3|955.7|955.3|955.6|955.3|223
1626342520000|2021-07-15 09:48:40|956|955.4|956.1|955.7|956.3|955.7|956|955.4|947
1626342530000|2021-07-15 09:48:50|956.4|955.8|957.1|956.3|957.1|956.3|956.4|955.8|264
1626342560000|2021-07-15 09:49:20|957.2|956.4|957.7|957.1|957.8|957.2|957.2|956.4|1039
1626342570000|2021-07-15 09:49:30||957.2||957.2||957.2||957.2|0
1626342580000|2021-07-15 09:49:40||957.1||957.1||957.1||957.1|0
1626342590000|2021-07-15 09:49:50||957.2||957.3||957.3||957.2|0
1626342600000|2021-07-15 09:50:00|957.6|957.2|957.1|956.6|957.6|957.2|957.1|956.6|704
1626342610000|2021-07-15 09:50:10||956.5||956.5||956.5||956.5|0
1626342630000|2021-07-15 09:50:30|956.9|956.4|956.8|956.4|956.9|956.4|956.8|956.3|0
1626342640000|2021-07-15 09:50:40|957.2|956.5|957.4|956.6|957.4|956.7|957.2|956.5|499
1626342650000|2021-07-15 09:50:50|957.2|956.5|957.1|956.5|957.2|956.5|957.1|956.5|0
1626342660000|2021-07-15 09:51:00|957.4|956.6|958|957.2|958|957.2|957.4|956.6|99
1626342690000|2021-07-15 09:51:30|957.9|957.1|957.8|957.1|957.9|957.1|957.8|957.1|0
1626342710000|2021-07-15 09:51:50|957.7|957|957.1|956.5|957.7|957|957.1|956.5|1972
1626342740000|2021-07-15 09:52:20|957|956.4|957|956.3|957|956.4|957|956.3|0
1626342750000|2021-07-15 09:52:30||956.4||956.4||956.4||956.3|130
1626342760000|2021-07-15 09:52:40||956.5||956.4||956.5||956.4|0
1626342780000|2021-07-15 09:53:00||956.5||956.4||956.5||956.4|0
1626342790000|2021-07-15 09:53:10||956.5||956.5||956.5||956.5|0
1626342810000|2021-07-15 09:53:30|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|90
1626342830000|2021-07-15 09:53:50|956.7|956.3|956.5|956.1|956.8|956.3|956.5|955.9|624
1626342840000|2021-07-15 09:54:00||956||956.1||956.2||956|0
1626342870000|2021-07-15 09:54:30|956.7|956.2|956.7|956.3|956.7|956.3|956.7|956.2|380
1626342880000|2021-07-15 09:54:40||956.4||956.3||956.4||956.3|0
1626342900000|2021-07-15 09:55:00|956.6||956.7||956.7||956.6||250
1626342950000|2021-07-15 09:55:50|956.9|956.4|957.2|956.8|957.2|956.8|956.9|956.4|911
1626342960000|2021-07-15 09:56:00|957.5|956.9|957.7|957.1|957.8|957.1|957.5|956.9|20
1626342970000|2021-07-15 09:56:10|957.6|957|957.1|956.4|957.6|957|957.1|956.3|1075
1626342980000|2021-07-15 09:56:20|957|956.3|956.9|956.4|957|956.4|956.9|956.3|0
1626343000000|2021-07-15 09:56:40|956.8||956.8||956.8||956.8||0
1626343010000|2021-07-15 09:56:50|956.7|956.2|956.4|955.7|956.7|956.2|956.4|955.7|282
1626343020000|2021-07-15 09:57:00|956.3|955.6|955.8|955.4|956.3|955.6|955.8|955.4|232
1626343030000|2021-07-15 09:57:10|955.7|955.3|955.7|955.3|955.7|955.3|955.7|955.3|0
1626343040000|2021-07-15 09:57:20|955.6||955.6||955.8||955.6||60
1626343060000|2021-07-15 09:57:40|955.8|955.4|955.9|955.3|956|955.4|955.8|955.3|325
1626343090000|2021-07-15 09:58:10|955.7||955.7||955.7||955.7||0
1626343100000|2021-07-15 09:58:20|955.6|955.2|955|954.6|955.7|955.3|954.9|954.3|17587
1626343110000|2021-07-15 09:58:30|955.3|954.5|955.6|955.3|956|955.3|955.3|954.5|1542
1626343120000|2021-07-15 09:58:40||955.4||955.3||955.4||955.3|0
1626343130000|2021-07-15 09:58:50|955.5|955.2|955.4|954.9|955.5|955.2|955.4|954.9|99
1626343140000|2021-07-15 09:59:00||955||955||955||955|0
1626343160000|2021-07-15 09:59:20|955.3||955.3||955.4||955.3||0
1626343180000|2021-07-15 09:59:40|955.4|955.1|955.7|955.2|955.7|955.2|955.4|955.1|1238
1626343200000|2021-07-15 10:00:00|956|955.3|956.7|955.9|956.8|955.9|956|955.3|961
1626343210000|2021-07-15 10:00:10|956.6|956|956.6|956.2|956.6|956.2|956.6|956|0
1626343240000|2021-07-15 10:00:40|956.9|956.3|957.2|956.6|957.4|956.6|956.9|956.3|451
1626343250000|2021-07-15 10:00:50|957.4|956.7|957.5|956.9|957.6|956.9|957.3|956.7|100
1626343260000|2021-07-15 10:01:00|957.6||957.5||957.6||957.5||300
1626343280000|2021-07-15 10:01:20|957.7|957|958.3|957.6|958.3|957.6|957.7|957|213
1626343300000|2021-07-15 10:01:40|958.6|957.7|958.2|957.7|959|958.2|958.2|957.7|3268
1626343310000|2021-07-15 10:01:50|958.1|957.6|958.1|957.5|958.1|957.6|958.1|957.5|0
1626343340000|2021-07-15 10:02:20|958|957.4|957.6|957|958|957.4|957.6|956.9|753
1626343360000|2021-07-15 10:02:40|958|957.1|958.5|958|958.5|958|958|957.1|3678
1626343380000|2021-07-15 10:03:00|958.3|957.9|958|957.3|958.4|958|958|957.3|531
1626343390000|2021-07-15 10:03:10|957.9|957.2|957.8|957.1|957.9|957.2|957.8|957.1|0
1626343400000|2021-07-15 10:03:20||957.2||957.2||957.2||957.2|0
1626343410000|2021-07-15 10:03:30|957.7|957.3|958.1|957.3|958.2|957.3|957.7|957.3|0
1626343420000|2021-07-15 10:03:40|958||957.9||958||957.9||100
1626343440000|2021-07-15 10:04:00|958||957.7||958||957.7||0
1626343450000|2021-07-15 10:04:10|957.9|957.4|958.1|957.4|958.1|957.4|957.9|957.4|0
1626343460000|2021-07-15 10:04:20|958|957.5|958.1|957.6|958.1|957.6|958|957.5|0
1626343470000|2021-07-15 10:04:30|957.9|957.5|957.9|957.4|957.9|957.5|957.9|957.4|0
1626343480000|2021-07-15 10:04:40|958|957.3|958.1|957.4|958.1|957.4|958|957.3|262
1626343490000|2021-07-15 10:04:50|958|957.3|958|957.3|958|957.3|958|957.3|0
1626343500000|2021-07-15 10:05:00|957.9|957.7|957.7|957.1|957.9|957.7|957.7|957|493
1626343510000|2021-07-15 10:05:10|957.6||957.6||957.6||957.6||0
1626343520000|2021-07-15 10:05:20|957.5|957|957.2|956.7|957.5|957|957.2|956.7|294
1626343530000|2021-07-15 10:05:30|957.1|956.5|956.7|955.9|957.1|956.6|956.7|955.7|875
1626343560000|2021-07-15 10:06:00||956||956||956||956|0
1626343580000|2021-07-15 10:06:20|956.6||956.5||956.6||956.5||0
1626343590000|2021-07-15 10:06:30|||||||||46
1626343620000|2021-07-15 10:07:00|956.4||956.6||956.6||956.4||2
1626343630000|2021-07-15 10:07:10|956.7|956.1|957.9|957.3|957.9|957.3|956.7|956.1|1423
1626343640000|2021-07-15 10:07:20|958|957.4|958.2|957.5|958.2|957.5|958|957.4|0
1626343650000|2021-07-15 10:07:30|958.4|957.6|958.4|957.8|958.4|957.8|958.4|957.6|0
1626343660000|2021-07-15 10:07:40|958.3|957.9|958.5|957.9|958.5|957.9|958.3|957.9|0
1626343680000|2021-07-15 10:08:00|958.6|958|958.8|958.3|959.8|959.1|958.6|958|6599
1626343690000|2021-07-15 10:08:10|958.7||958.7||958.7||958.7||881
1626343700000|2021-07-15 10:08:20|959|958.4|959.7|958.9|959.8|958.9|959|958.4|527
1626343710000|2021-07-15 10:08:30|959.6|958.8|959.3|958.8|959.6|958.8|959.3|958.8|377
1626343730000|2021-07-15 10:08:50|959.4|959|960|959.1|960|959.1|959.4|959|0
1626343740000|2021-07-15 10:09:00|960.2|959.2|960.1|959.3|960.4|959.3|960.1|959.2|0
1626343750000|2021-07-15 10:09:10|960||960||960||960||0
1626343760000|2021-07-15 10:09:20|959.9|959.2|959.5|958.8|959.9|959.3|959.4|958.8|1742
1626343770000|2021-07-15 10:09:30|959.6|958.9|959.7|958.9|959.7|958.9|959.6|958.9|0
1626343780000|2021-07-15 10:09:40|959.8|958.8|959.5|958.8|959.8|958.8|959.5|958.8|0
1626343790000|2021-07-15 10:09:50|959.6||959.6||959.6||959.6||0
1626343800000|2021-07-15 10:10:00|959.7|958.9|959.8|958.9|960|958.9|959.7|958.9|0
1626343810000|2021-07-15 10:10:10|959.9|959|960.2|959.3|960.2|959.3|959.9|959|0
1626343820000|2021-07-15 10:10:20|960.1|959.2|959.9|959.1|960.1|959.2|959.9|959.1|0
1626343830000|2021-07-15 10:10:30|960|959.2|959.8|959|960.2|959.3|959.7|959|250
1626343840000|2021-07-15 10:10:40|959.7||959.5||959.7||959.5||0
1626343850000|2021-07-15 10:10:50|959.4|958.8|959.4|958.8|959.4|958.8|959.4|958.8|646
1626343860000|2021-07-15 10:11:00|959.3|958.7|959.1|958.3|959.3|958.7|959.1|958.3|316
1626343880000|2021-07-15 10:11:20|959|958.2|958.6|957.9|959|958.2|958.6|957.9|0
1626343890000|2021-07-15 10:11:30|958.7|958|958.8|958|958.8|958|958.7|958|0
1626343900000|2021-07-15 10:11:40|958.9||958.9||959||958.9||0
1626343920000|2021-07-15 10:12:00||957.9||957.9||957.9||957.9|0
1626343930000|2021-07-15 10:12:10|958.8|958|958.8|958.1|958.8|958.1|958.8|958|0
1626343940000|2021-07-15 10:12:20|958.7|958|958.7|957.9|958.7|958|958.7|957.9|0
1626343950000|2021-07-15 10:12:30||957.8||957.9||957.9||957.8|0
1626343970000|2021-07-15 10:12:50|958.6|958|958.6|958|958.6|958|958.6|958|0
1626343980000|2021-07-15 10:13:00|958.5||958.5||958.5||958.5||0
1626343990000|2021-07-15 10:13:10|958.6||958.6||958.6||958.6||0
1626344000000|2021-07-15 10:13:20|958.5|957.9|958.5|957.9|958.5|957.9|958.5|957.9|265
1626344010000|2021-07-15 10:13:30|958.6||958.6||958.7||958.6||0
1626344050000|2021-07-15 10:14:10|958.5||958.4||958.5||958.4||0
1626344060000|2021-07-15 10:14:20|958.3||958.3||958.3||958.3||0
1626344070000|2021-07-15 10:14:30|958.2||958.3||958.3||958.2||0
1626344100000|2021-07-15 10:15:00|958.2|957.7|958.2|957.7|958.2|957.7|958.2|957.5|33
1626344110000|2021-07-15 10:15:10|958|957.5|957.7|957|958|957.5|957.7|957|1093
1626344120000|2021-07-15 10:15:20||956.9||956.9||956.9||956.9|0
1626344150000|2021-07-15 10:15:50|||||||||23
1626344170000|2021-07-15 10:16:10|957.6|956.8|957.3|956.5|957.6|956.8|957.3|956.5|571
1626344180000|2021-07-15 10:16:20|957|956.4|957|956.5|957|956.5|957|956.4|0
1626344190000|2021-07-15 10:16:30|957.1|956.6|957.4|956.8|957.4|956.8|957.1|956.6|370
1626344200000|2021-07-15 10:16:40|957.5|956.9|957.5|957|957.5|957|957.5|956.9|0
1626344230000|2021-07-15 10:17:10|957.4||957.4||957.6||957.4||0
1626344240000|2021-07-15 10:17:20|957.3|956.8|957.4|956.9|957.4|956.9|957.1|956.6|863
1626344250000|2021-07-15 10:17:30|957.7|957|957.5|957|957.7|957.3|957.5|956.9|1439
1626344260000|2021-07-15 10:17:40|957.6|957.1|957.7|957.1|957.7|957.1|957.6|957.1|0
1626344270000|2021-07-15 10:17:50|957.9|957.2|958|957.3|958.2|957.6|957.9|957.2|1310
1626344280000|2021-07-15 10:18:00|957.9||957.8||957.9||957.8||0
1626344290000|2021-07-15 10:18:10|957.7|957.4|957.7|957.4|957.7|957.4|957.7|957.4|0
1626344300000|2021-07-15 10:18:20|957.9|957.5|958.1|957.5|958.6|957.8|957.9|957.5|3385
1626344320000|2021-07-15 10:18:40|958|957.4|957.8|957.4|958|957.4|957.8|957.4|652
1626344330000|2021-07-15 10:18:50|957.9||958.1||958.2||957.9||0
1626344340000|2021-07-15 10:19:00|958|957.8|957.9|957.3|958|957.8|957.7|957.2|763
1626344350000|2021-07-15 10:19:10|957.8|957.2|957.8|957.2|957.8|957.2|957.8|957.2|0
1626344360000|2021-07-15 10:19:20|957.7||957.8||957.9||957.7||0
1626344370000|2021-07-15 10:19:30|957.9|957.3|958.1|957.3|958.2|957.3|957.9|957.3|0
1626344380000|2021-07-15 10:19:40|958.2|957.4|958|957.4|959|958.1|958|957.4|1972
1626344390000|2021-07-15 10:19:50|957.9|957.3|958.2|957.6|958.2|957.7|957.9|957.3|205
1626344400000|2021-07-15 10:20:00|958.4|957.7|958.3|957.5|958.4|957.7|958.3|957.5|0
1626344410000|2021-07-15 10:20:10|958.2||958.1||958.2||958.1||0
1626344420000|2021-07-15 10:20:20|958.2|957.6|958.5|957.8|958.6|957.8|958.2|957.6|0
1626344430000|2021-07-15 10:20:30|958|957.9|958.6|957.9|958.8|958|958|957.9|1469
1626344440000|2021-07-15 10:20:40|958.5|957.8|958.5|957.8|958.5|957.8|958.5|957.8|0
1626344450000|2021-07-15 10:20:50||957.9||957.9||957.9||957.9|0
1626344460000|2021-07-15 10:21:00|958.4|957.8|958.1|957.6|958.4|957.8|958.1|957.6|343
1626344480000|2021-07-15 10:21:20|958|957.5|958|957.5|958|957.5|958|957.5|278
1626344490000|2021-07-15 10:21:30|957.9||958||958||957.9||100
1626344530000|2021-07-15 10:22:10|958.1|957.6|958.3|957.8|958.4|957.8|958.1|957.6|100
1626344540000|2021-07-15 10:22:20|958.6|957.9|958.6|957.9|958.6|957.9|958.6|957.9|144
1626344560000|2021-07-15 10:22:40|958.7|958|958.9|958.3|959|958.3|958.7|958|0
1626344590000|2021-07-15 10:23:10|958.8|958.4|958.5|958|958.8|958.5|958.5|958|1043
1626344600000|2021-07-15 10:23:20|958.4|958.1|958.6|958|958.6|958.1|958.4|958|0
1626344610000|2021-07-15 10:23:30|958.7|958.1|958.8|958.1|958.8|958.1|958.7|958.1|0
1626344640000|2021-07-15 10:24:00|958.7|958.2|958.8|958.1|958.8|958.3|958.5|958.1|200
1626344650000|2021-07-15 10:24:10|958.7||958.7||958.7||958.7||0
1626344660000|2021-07-15 10:24:20||958||958.1||958.1||958|0
1626344670000|2021-07-15 10:24:30|959|958.2|959.3|958.5|959.4|958.5|959|958.2|12
1626344680000|2021-07-15 10:24:40|959.2||959.2||959.2||959.2||0
1626344720000|2021-07-15 10:25:20|||||||||100
1626344730000|2021-07-15 10:25:30|959.4|958.6|959.2|958.8|959.8|958.9|959.2|958.6|496
1626344760000|2021-07-15 10:26:00|959.1|958.7|959|958.5|959.1|958.8|959|958.5|767
1626344770000|2021-07-15 10:26:10|958.9|958.3|958.7|958.4|958.9|958.4|958.7|958.3|942
1626344780000|2021-07-15 10:26:20|958.8|958.3|958.3|957.9|958.8|958.3|958.3|957.9|1673
1626344790000|2021-07-15 10:26:30|958.2||958.2||958.2||958.2||0
1626344810000|2021-07-15 10:26:50|958.1|957.7|958.4|957.8|958.4|957.9|957.9|957.3|816
1626344820000|2021-07-15 10:27:00|958.5||958.4||958.5||958.4||0
1626344830000|2021-07-15 10:27:10|958.5|958.4|959|958.3|959|958.4|958.5|958|3500
1626344850000|2021-07-15 10:27:30|959.2|958.5|959.3|958.6|959.4|958.6|959.2|958.5|0
1626344870000|2021-07-15 10:27:50|959.4||959.4||959.4||959.4||0
1626344950000|2021-07-15 10:29:10|959.3||959.2||959.3||959.2||0
1626344980000|2021-07-15 10:29:40|959.1||959.2||959.2||959.1||0
1626344990000|2021-07-15 10:29:50|959.1|958.5|958.9|958.5|959.2|958.8|958.6|958.4|5369
1626345000000|2021-07-15 10:30:00|958.8|958.4|958.6|958.4|958.8|958.4|958.5|958.4|158
1626345010000|2021-07-15 10:30:10|958.7|958.2|959.2|958.7|959.6|958.9|958.5|958.2|2029
1626345020000|2021-07-15 10:30:20||958.6||958.6||958.6||958.6|0
1626345030000|2021-07-15 10:30:30||958.7||958.7||958.7||958.7|0
1626345040000|2021-07-15 10:30:40|959.3|958.6|959.2|958.7|959.3|958.7|959.2|958.6|0
1626345050000|2021-07-15 10:30:50|959.3|958.8|959.9|959.3|960|959.4|959.3|958.8|708
1626345060000|2021-07-15 10:31:00|960|959.4|960.3|959.4|960.3|959.4|960|959.4|0
1626345070000|2021-07-15 10:31:10|960.4|959.5|960.3|959.9|960.6|959.9|960.3|959.5|268
1626345080000|2021-07-15 10:31:20|960.2|959.7|960.1|959.5|960.2|959.9|960|959.4|251
1626345090000|2021-07-15 10:31:30|960.2|959.6|960.6|959.8|960.6|959.8|960.2|959.6|0
1626345100000|2021-07-15 10:31:40||959.9||960||960||959.9|0
1626345110000|2021-07-15 10:31:50|960|959.9|960.6|960|960.6|960|960|959.9|1500
1626345120000|2021-07-15 10:32:00|960.5||960.5||960.5||960.5||0
1626345130000|2021-07-15 10:32:10|960.6||960.6||960.6||960.6||0
1626345140000|2021-07-15 10:32:20||960.1||960.1||960.1||960.1|0
1626345150000|2021-07-15 10:32:30|960.5|960|960.6|960|960.6|960|960.5|960|0
1626345160000|2021-07-15 10:32:40|960.5|959.9|960.3|959.8|960.5|959.9|960.3|959.8|0
1626345170000|2021-07-15 10:32:50|960.4|960|960.4|960|960.4|960|960.4|960|0
1626345180000|2021-07-15 10:33:00|960.3||960.4||960.4||960.2||0
1626345190000|2021-07-15 10:33:10|960.3||960.2||960.3||960.2||0
1626345200000|2021-07-15 10:33:20|960.3||960.3||960.3||960.3||0
1626345210000|2021-07-15 10:33:30|960.2|960.1|960.6|960.1|960.6|960.1|960.2|960|422
1626345240000|2021-07-15 10:34:00|960.8|960.2|960.8|960.5|960.8|960.5|960.8|960.2|1436
1626345250000|2021-07-15 10:34:10|960.7|960.4|960.7|960.4|960.7|960.4|960.7|960.3|0
1626345260000|2021-07-15 10:34:20|960.6|960.3|960.4|959.7|960.6|960.3|960.4|959.7|788
1626345270000|2021-07-15 10:34:30||959.9||959.7||959.9||959.7|0
1626345280000|2021-07-15 10:34:40||959.9||959.7||959.9||959.7|0
1626345290000|2021-07-15 10:34:50||960||959.7||960||959.7|318
1626345300000|2021-07-15 10:35:00|960.5|959.8|960.8|960.2|960.8|960.2|960.5|959.8|0
1626345320000|2021-07-15 10:35:20|960.9|960.3|961.3|961.1|961.3|961.1|960.9|960.3|3460
1626345330000|2021-07-15 10:35:30||961||961||961||961|0
1626345340000|2021-07-15 10:35:40||960.8||961||961||960.8|0
1626345350000|2021-07-15 10:35:50||961.1||961.1||961.1||961.1|0
1626345360000|2021-07-15 10:36:00|961.2|961|961.6|961.1|962.4|961.5|961.2|961|3699
1626345370000|2021-07-15 10:36:10|961.8|961.2|961.9|961.4|961.9|961.4|961.7|961.2|0
1626345380000|2021-07-15 10:36:20|962.1|961.5|961.9|961.6|962.1|961.6|961.9|961.5|213
1626345400000|2021-07-15 10:36:40|962.1|961.7|962.1|961.7|962.1|961.8|962.1|961.6|221
1626345410000|2021-07-15 10:36:50|962||962.1||962.1||962||0
1626345420000|2021-07-15 10:37:00|962|961.6|962.1|961.5|962.1|961.7|961.8|961.5|3367
1626345430000|2021-07-15 10:37:10|962.2|961.6|962.3|961.8|962.3|961.8|962.1|961.6|208
1626345440000|2021-07-15 10:37:20|962.5|961.9|962.3|961.9|962.5|961.9|962.3|961.9|200
1626345470000|2021-07-15 10:37:50||961.8||961.8||961.8||961.8|0
1626345480000|2021-07-15 10:38:00|962.2|961.9|962.3|961.9|962.3|961.9|962.2|961.9|0
1626345510000|2021-07-15 10:38:30|962.2||962.3||962.3||962.2||0
1626345560000|2021-07-15 10:39:20|962.4||962.3||962.4||962.3||235
1626345570000|2021-07-15 10:39:30|962.5|962|962.7|962.4|962.9|962.5|962.5|962|973
1626345590000|2021-07-15 10:39:50|962.9|962.5|963.1|962.9|963.1|962.9|962.9|962.5|453
1626345600000|2021-07-15 10:40:00|963|962.7|962.9|962.4|963.1|962.7|962.7|962.4|191
1626345640000|2021-07-15 10:40:40|963|962.7|963|962.5|963.1|962.8|962.9|962.4|3
1626345650000|2021-07-15 10:40:50|963.1|962.6|963.1|962.6|963.1|962.6|963.1|962.6|0
1626345680000|2021-07-15 10:41:20|963|962.5|963.1|962.7|963.1|962.7|963|962.4|540
1626345690000|2021-07-15 10:41:30|963|962.6|963|962.4|963|962.6|962.8|962.4|1780
1626345700000|2021-07-15 10:41:40|962.9|962.3|962.8|962.3|962.9|962.3|962.7|962.3|585
1626345720000|2021-07-15 10:42:00|962.9|962.4|963.1|962.5|963.1|962.5|962.9|962.4|0
1626345730000|2021-07-15 10:42:10|962.5|962.4|963.7|963.2|963.8|963.2|962.5|962.4|7073
1626345770000|2021-07-15 10:42:50||963.3||963.3||963.3||963.3|0
1626345790000|2021-07-15 10:43:10|963.9|963.4|964.3|963.5|964.5|963.5|963.9|963.4|723
1626345810000|2021-07-15 10:43:30|964.5|963.6|964.8|963.7|964.8|963.7|964.5|963.6|0
1626345820000|2021-07-15 10:43:40|964.9|963.9|964.9|964.1|964.9|964.1|964.9|963.9|0
1626345840000|2021-07-15 10:44:00|964.7|964|964.5|963.8|964.7|964|964.4|963.8|1037
1626345850000|2021-07-15 10:44:10||963.9||963.9||963.9||963.9|0
1626345870000|2021-07-15 10:44:30|964.4||964.5||964.5||964.4||0
1626345880000|2021-07-15 10:44:40|964.4|963.8|964.9|964.2|964.9|964.2|964.3|963.8|948
1626345890000|2021-07-15 10:44:50||964.3||964.3||964.3||964.3|0
1626345900000|2021-07-15 10:45:00|||||||||100
1626345930000|2021-07-15 10:45:30|965|964.4|965|964.5|965|964.5|965|964.4|754
1626345940000|2021-07-15 10:45:40||964.6||964.7||964.7||964.6|0
1626345960000|2021-07-15 10:46:00|965.2|964.8|965.5|965.1|965.5|965.1|965.2|964.8|68
1626345980000|2021-07-15 10:46:20|||||||||113
1626346020000|2021-07-15 10:47:00|965.4|964.9|965.5|964.9|965.5|964.9|965|964.7|2514
1626346030000|2021-07-15 10:47:10||965||965.1||965.1||965|0
1626346040000|2021-07-15 10:47:20|965.8|965.2|965.7|965.3|966|965.3|965.7|965.2|389
1626346070000|2021-07-15 10:47:50|965.5||965.5||965.5||965.5||0
1626346090000|2021-07-15 10:48:10|965.4|965.2|965.3|964.7|965.4|965.2|965.1|964.6|1783
1626346110000|2021-07-15 10:48:30|965.2|964.6|964.8|964.3|965.2|964.6|964.3|964|5150
1626346140000|2021-07-15 10:49:00|965|964.4|965.1|964.5|965.2|964.5|965|964.4|0
1626346150000|2021-07-15 10:49:10|965||964.9||965||964.9||0
1626346160000|2021-07-15 10:49:20|964.8|964.4|964.3|963.7|964.8|964.4|964.3|963.7|1405
1626346170000|2021-07-15 10:49:30|964.4|963.8|964.2|963.6|964.6|963.9|964.1|963.5|2452
1626346220000|2021-07-15 10:50:20|964.3|963.7|964.7|964.2|964.8|964.2|964.3|963.7|0
1626346240000|2021-07-15 10:50:40|964.6|964.1|964.2|963.8|964.6|964.1|964.2|963.8|1584
1626346250000|2021-07-15 10:50:50|964.3|963.7|964.2|963.6|964.3|963.7|964.2|963.6|0
1626346260000|2021-07-15 10:51:00|964|963.5|963.4|963|964|963.5|963.3|962.9|2109
1626346270000|2021-07-15 10:51:10|963.3||963.3||963.3||963.3||0
1626346280000|2021-07-15 10:51:20|963.2|962.8|963.1|962.4|963.3|962.8|963.1|962.3|3
1626346320000|2021-07-15 10:52:00|963|962.2|962.8|962.2|963|962.2|962.2|961.7|935
1626346330000|2021-07-15 10:52:10|962.9||962.8||962.9||962.8||0
1626346380000|2021-07-15 10:53:00||962.3||962.2||962.3||962.2|0
1626346400000|2021-07-15 10:53:20||962.3||962.3||962.3||962.3|0
1626346410000|2021-07-15 10:53:30|962.9|962.4|963.2|962.6|963.2|962.6|962.9|962.3|250
1626346430000|2021-07-15 10:53:50||962.5||962.5||962.5||962.5|0
1626346440000|2021-07-15 10:54:00|963.3|962.6|963.6|962.8|963.6|962.8|963.3|962.6|0
1626346450000|2021-07-15 10:54:10|963.5||963.6||963.6||963.5||0
1626346460000|2021-07-15 10:54:20|963.5|962.6|962.2|961.9|963.5|962.6|962.2|961.9|3977
1626346470000|2021-07-15 10:54:30|962.4|962|962.4|961.9|962.6|962|962.4|961.9|673
1626346480000|2021-07-15 10:54:40|962.3|961.7|962.1|961.5|962.3|961.7|962.1|961.5|344
1626346500000|2021-07-15 10:55:00|962|961.4|961.5|960.7|962|961.4|961.5|960.7|508
1626346510000|2021-07-15 10:55:10||960.8||960.8||960.8||960.8|0
1626346520000|2021-07-15 10:55:20||960.9||960.9||960.9||960.9|90
1626346530000|2021-07-15 10:55:30||961||961||961||961|0
1626346540000|2021-07-15 10:55:40|961.7|961.1|961.9|961.4|962.6|961.7|961.7|961.1|2002
1626346560000|2021-07-15 10:56:00|961.8|961.2|961.6|961.2|961.8|961.2|961.6|961.2|91
1626346570000|2021-07-15 10:56:10|961.5|961|961.3|960.6|961.5|961|961.3|960.5|279
1626346590000|2021-07-15 10:56:30|961.2|960.5|961.2|960.5|961.2|960.5|961.2|960.5|0
1626346600000|2021-07-15 10:56:40|961.1|960.4|961|960.3|961.1|960.7|961|960.2|305
1626346610000|2021-07-15 10:56:50|961.1||961.1||961.1||961.1||0
1626346620000|2021-07-15 10:57:00|961.2|960.4|961.2|960.5|961.2|960.5|961.2|960.4|0
1626346630000|2021-07-15 10:57:10|961.1|960.4|961|960.3|961.1|960.4|961|960.3|500
1626346640000|2021-07-15 10:57:20|960.9||960.9||960.9||960.9||0
1626346650000|2021-07-15 10:57:30|960.8|960.2|960.7|960|960.8|960.2|960.7|960|302
1626346690000|2021-07-15 10:58:10|960.6||960.6||960.6||960.6||0
1626346760000|2021-07-15 10:59:20|960.3|959.8|960.1|959.6|960.3|959.8|959.8|959.6|959
1626346770000|2021-07-15 10:59:30|960.2||959.9||960.2||959.9||0
1626346780000|2021-07-15 10:59:40|960.1|959.7|959.8|959|960.1|959.7|959.8|959|1246
1626346790000|2021-07-15 10:59:50|959.3|958.9|959.9|959.2|960|959.2|959.3|958.7|1122
1626346930000|2021-07-15 11:02:10|960.4|958.8|960.1|958.9|960.4|958.9|960.1|958.8|543
1626346940000|2021-07-15 11:02:20|960.2|959.1|961|960.1|961.1|960.2|960.2|959.1|3853
1626346980000|2021-07-15 11:03:00|960.9|959.9|960.5|959.9|960.9|959.9|960.5|959.9|0
1626346990000|2021-07-15 11:03:10|960.4||960.3||960.6||960.3||0
1626347000000|2021-07-15 11:03:20|960.6|960|960.5|959.9|960.6|960|960.2|959.9|58
1626347020000|2021-07-15 11:03:40|960.4|959.8|960.3|959.7|960.4|959.8|960.3|959.7|651
1626347030000|2021-07-15 11:03:50|960.4|959.8|960.7|959.9|960.8|959.9|960.4|959.8|58
1626347050000|2021-07-15 11:04:10|960.6|959.8|960.4|959.8|960.6|959.8|960.4|959.8|0
1626347060000|2021-07-15 11:04:20|960.3|959.7|959.9|959.3|960.3|959.7|959.8|959.1|859
1626347070000|2021-07-15 11:04:30|959.8|959|959.4|958.8|960|959|959.4|958.6|595
1626347080000|2021-07-15 11:04:40|959.5|959.1|959.5|959.1|959.7|959.2|959.5|959.1|1212
1626347090000|2021-07-15 11:04:50|959.4|958.9|959.5|958.9|959.5|959|959.3|958.9|7233
1626347110000|2021-07-15 11:05:10|959.7|959|960.1|959.2|960.2|959.2|959.7|958.9|138
1626347140000|2021-07-15 11:05:40|960.2||960.3||960.3||960.2||1500
1626347150000|2021-07-15 11:05:50|960.2||960.2||960.2||960.2||0
1626347170000|2021-07-15 11:06:10|960.1|959.1|959.8|959|960.1|959.1|959.8|959|0
1626347180000|2021-07-15 11:06:20|959.7|959.2|959.6|959|959.7|959.2|959.6|958.9|275
1626347190000|2021-07-15 11:06:30|959.5|958.9|959.4|958.9|959.5|958.9|959.4|958.9|1
1626347200000|2021-07-15 11:06:40|959.5|959|959.5|958.9|959.6|959|959.5|958.9|200
1626347210000|2021-07-15 11:06:50|959.6||959.7||959.8||959.6||0
1626347220000|2021-07-15 11:07:00|959.5||959.5||959.5||959.5||0
1626347230000|2021-07-15 11:07:10|959.4||959.4||959.5||959.4||0
1626347250000|2021-07-15 11:07:30|959.3|958.8|959.3|958.8|959.4|958.8|959.1|958.8|494
1626347280000|2021-07-15 11:08:00|959.6|958.9|960.2|959.3|960.2|959.3|959.3|958.9|706
1626347290000|2021-07-15 11:08:10|960.3|959.4|960.5|959.5|960.5|959.5|960.3|959.4|0
1626347300000|2021-07-15 11:08:20|960.6|959.6|960.4|959.9|960.8|959.9|960.4|959.6|1524
1626347310000|2021-07-15 11:08:30|960.5|960.2|960.3|959.7|960.5|960.2|960.3|959.7|586
1626347320000|2021-07-15 11:08:40|960.2||960.2||960.2||960.2||0
1626347330000|2021-07-15 11:08:50|960.3||960.4||960.5||960.3||0
1626347340000|2021-07-15 11:09:00|960.3|959.8|960.6|959.8|960.6|959.8|960.3|959.8|150
1626347390000|2021-07-15 11:09:50|960.7||960.8||960.8||960.7||0
1626347400000|2021-07-15 11:10:00|960.7||960.6||960.7||960.6||0
1626347410000|2021-07-15 11:10:10|960.5||960.5||960.5||960.5||0
1626347430000|2021-07-15 11:10:30|960.6||960.6||960.6||960.6||0
1626347440000|2021-07-15 11:10:40|960.4|959.7|960.1|959.7|960.4|959.7|960.1|959.7|49
1626347460000|2021-07-15 11:11:00|960.2||960.2||960.2||960.2||0
1626347470000|2021-07-15 11:11:10|960.3|959.5|960|959.6|960.3|959.6|960|959.5|712
1626347480000|2021-07-15 11:11:20|960.1||960.2||960.2||960.1||0
1626347490000|2021-07-15 11:11:30|960.1||960.1||960.1||960.1||0
1626347500000|2021-07-15 11:11:40|960.2|959.7|960.6|959.9|960.6|959.9|960.2|959.7|0
1626347510000|2021-07-15 11:11:50|960.7||960.7||960.8||960.7||0
1626347520000|2021-07-15 11:12:00|960.8||960.8||960.8||960.8||0
1626347560000|2021-07-15 11:12:40|960.6||960.6||960.6||960.6||0
1626347570000|2021-07-15 11:12:50|960.8||960.8||960.8||960.8||0
1626347580000|2021-07-15 11:13:00|960.7|960|961.4|960.5|961.4|960.5|960.7|960|0
1626347590000|2021-07-15 11:13:10|961.5|960.6|962|961.1|962.1|961.1|961.5|960.6|0
1626347600000|2021-07-15 11:13:20||961||961||961||961|0
1626347610000|2021-07-15 11:13:30||961.1||961.1||961.1||961.1|0
1626347620000|2021-07-15 11:13:40|962.2|961.2|962.7|961.9|962.8|961.9|962.1|961.2|20
1626347630000|2021-07-15 11:13:50|962.8|962|963|962.2|963.1|962.2|962.8|962|0
1626347690000|2021-07-15 11:14:50|962.9|962.1|962.4|961.5|962.9|962.2|962.4|961.5|2511
1626347700000|2021-07-15 11:15:00||961.6||961.6||961.6||961.6|0
1626347710000|2021-07-15 11:15:10|962.3|961.5|962.3|961.6|962.3|961.6|962.3|961.5|0
1626347740000|2021-07-15 11:15:40|962.2|961.4|961.9|961.1|962.2|961.4|961.4|961.1|832
1626347750000|2021-07-15 11:15:50|962|961.2|962.3|961.7|962.3|961.7|962|961.2|1188
1626347760000|2021-07-15 11:16:00|962.5|961.8|962.9|962|962.9|962|962.5|961.8|207
1626347770000|2021-07-15 11:16:10|963|962.1|963.1|962.3|963.2|962.3|963|962.1|0
1626347780000|2021-07-15 11:16:20||962.4||962.3||962.4||962.3|0
1626347790000|2021-07-15 11:16:30|963||963.1||963.2||963||0
1626347810000|2021-07-15 11:16:50|963||962.9||963||962.9||0
1626347820000|2021-07-15 11:17:00|963|962.4|963.4|962.4|963.4|962.4|963|962.4|0
1626347830000|2021-07-15 11:17:10|963.2|962.5|963.2|962.5|963.2|962.6|963.2|962.5|0
1626347840000|2021-07-15 11:17:20||962.4||962.4||962.4||962.4|0
1626347850000|2021-07-15 11:17:30|963.1|962.3|963.1|962.4|963.1|962.6|963.1|962.3|0
1626347860000|2021-07-15 11:17:40|963.3|962.5|963.2|962.5|963.4|962.5|963.2|962.5|0
1626347870000|2021-07-15 11:17:50|963.4|962.4|963.4|962.6|963.4|962.6|963.4|962.4|0
1626347880000|2021-07-15 11:18:00|963.5|962.7|963.6|962.8|963.6|962.8|963.5|962.7|0
1626347900000|2021-07-15 11:18:20||962.9||962.9||962.9||962.9|0
1626347940000|2021-07-15 11:19:00|963.5||963.2||963.5||963.2||575
1626347950000|2021-07-15 11:19:10|963.3||963.4||963.4||963.3||0
1626347970000|2021-07-15 11:19:30|963.5||963.4||963.6||963.4||0
1626347980000|2021-07-15 11:19:40|963.3|962.8|963.3|962.8|963.3|962.8|963.3|962.8|314
1626347990000|2021-07-15 11:19:50|963|962.7|962.7|962|963|962.7|962.7|962|896
1626348000000|2021-07-15 11:20:00|962.6|961.9|962.6|961.8|962.6|961.9|962.6|961.8|0
1626348030000|2021-07-15 11:20:30|962.5|961.7|962.4|961.7|962.5|961.7|962.4|961.7|0
1626348040000|2021-07-15 11:20:40||961.8||961.8||961.8||961.8|0
1626348050000|2021-07-15 11:20:50|962.3|961.7|962.1|961.5|962.3|961.7|962.1|961.5|287
1626348070000|2021-07-15 11:21:10|962||962||962||962||0
1626348090000|2021-07-15 11:21:30|961.9||961.9||961.9||961.9||0
1626348100000|2021-07-15 11:21:40|962||962||962||962||0
1626348120000|2021-07-15 11:22:00|961.9|961.2|961.9|961.3|961.9|961.3|961.9|961.2|2635
1626348140000|2021-07-15 11:22:20||961.4||961.4||961.4||961.4|0
1626348160000|2021-07-15 11:22:40||961.3||961.5||961.5||961.3|0
1626348170000|2021-07-15 11:22:50|961.8|961.3|961.9|961.2|961.9|961.4|961.5|960.8|1130
1626348180000|2021-07-15 11:23:00||961.3||961.3||961.3||961.3|0
1626348190000|2021-07-15 11:23:10|961.8|961.2|961.8|961.2|961.8|961.2|961.8|961.2|0
1626348200000|2021-07-15 11:23:20|961.7||961.8||961.8||961.7||0
1626348240000|2021-07-15 11:24:00|961.9|961.3|962.7|962|962.7|962|961.9|961.3|409
1626348250000|2021-07-15 11:24:10|962.8||962.8||962.8||962.8||0
1626348260000|2021-07-15 11:24:20|962.9|962.1|962.7|962.1|962.9|962.1|962.7|962.1|0
1626348270000|2021-07-15 11:24:30|962.6||962.9||962.9||962.6||0
1626348280000|2021-07-15 11:24:40|962.8||962.8||962.8||962.8||0
1626348340000|2021-07-15 11:25:40|962.7|962|962.6|962|962.7|962|962.6|962|428
1626348350000|2021-07-15 11:25:50|962.7||962.7||962.7||962.7||110
1626348360000|2021-07-15 11:26:00|962.8|962.1|962.8|962.1|962.8|962.1|962.8|962.1|0
1626348370000|2021-07-15 11:26:10|962.9|962.2|963.3|962.6|963.3|962.6|962.9|962.2|0
1626348380000|2021-07-15 11:26:20|963.4|962.7|963.6|963.1|963.6|963.1|963.4|962.7|0
1626348390000|2021-07-15 11:26:30||963.2||963.2||963.2||963.2|0
1626348400000|2021-07-15 11:26:40||963.1||963.2||963.2||963.1|0
1626348430000|2021-07-15 11:27:10|963.8|963.3|964.4|963.7|964.4|963.7|963.8|963.3|4789
1626348450000|2021-07-15 11:27:30|964.3|963.6|963.9|963.4|964.3|963.6|963.9|963.4|577
1626348460000|2021-07-15 11:27:40|964|963.5|965|964.3|965|964.3|964|963.5|414
1626348490000|2021-07-15 11:28:10|965.2|964.4|965.5|964.7|965.5|964.7|965.2|964.4|2441
1626348500000|2021-07-15 11:28:20|965.7|964.8|966|965.1|966|965.1|965.7|964.8|1111
1626348510000|2021-07-15 11:28:30|966.2|965.2|966.7|965.9|966.7|965.9|966.2|965.2|719
1626348520000|2021-07-15 11:28:40|966.6||966.6||966.6||966.6||0
1626348530000|2021-07-15 11:28:50|966.7||966.7||966.7||966.7||0
1626348540000|2021-07-15 11:29:00||966||966||966||966|0
1626348560000|2021-07-15 11:29:20|966.6|965.9|965.9|965.4|967.2|966.5|965.9|965.4|8181
1626348570000|2021-07-15 11:29:30|965.8|965.2|965.6|964.9|965.8|965.2|965.3|964.6|1279
1626348580000|2021-07-15 11:29:40|965.7|965|965.6|965|965.9|965.1|965.6|964.8|0
1626348590000|2021-07-15 11:29:50|965.5|965.1|965.5|965|965.5|965.1|965.5|965|12
1626348600000|2021-07-15 11:30:00|965.6|965.1|965.7|965.1|965.7|965.1|965.6|965.1|0
1626348610000|2021-07-15 11:30:10|965.8|965|965.7|965|965.8|965|965.7|965|0
1626348620000|2021-07-15 11:30:20|965.8|965.1|965.7|965|965.8|965.1|965.7|965|0
1626348640000|2021-07-15 11:30:40|965.8|965.1|965.8|965.1|965.8|965.1|965.8|965.1|0
1626348660000|2021-07-15 11:31:00|965.7|965|965.8|965.1|965.8|965.1|965.7|965|0
1626348670000|2021-07-15 11:31:10|965.7|965|965.7|965|965.8|965|965.7|965|0
1626348690000|2021-07-15 11:31:30|965.8|965.1|965.8|965.1|965.8|965.1|965.8|965.1|0
1626348710000|2021-07-15 11:31:50|965.9|965.2|966.4|965.5|966.4|965.5|965.9|965.2|813
1626348720000|2021-07-15 11:32:00|966.3|965.6|966.3|965.7|966.3|965.7|966.3|965.6|0
1626348730000|2021-07-15 11:32:10|966.2|965.6|966.2|965.6|966.2|965.6|966|965.6|758
1626348740000|2021-07-15 11:32:20|966.1|965.4|966|965.7|966.1|965.7|965.9|965.4|428
1626348750000|2021-07-15 11:32:30|966.1||966.2||966.3||966.1||0
1626348780000|2021-07-15 11:33:00|966.1|965.4|966.1|965.4|966.1|965.4|966.1|965.4|20
1626348790000|2021-07-15 11:33:10|966|965.2|964.9|964.2|966|965.2|964.9|964.2|3450
1626348800000|2021-07-15 11:33:20|965|964.3|965.2|964.5|965.2|964.5|965|964.3|450
1626348810000|2021-07-15 11:33:30|965.3||965.3||965.3||965.3||0
1626348820000|2021-07-15 11:33:40|965|964.4|965|964.3|965|964.4|965|964.3|0
1626348830000|2021-07-15 11:33:50|964.9|964.2|964.9|964.1|964.9|964.2|964.9|964.1|0
1626348850000|2021-07-15 11:34:10||964.2||964.2||964.2||964.2|0
1626348880000|2021-07-15 11:34:40|965|964.3|965.3|964.6|965.3|964.6|964.9|964.3|3029
1626348890000|2021-07-15 11:34:50|965.4|964.7|965.5|964.8|965.5|964.8|965.4|964.7|0
1626348900000|2021-07-15 11:35:00|965.6|964.9|965.2|964.7|965.7|964.9|965.2|964.6|320
1626348910000|2021-07-15 11:35:10|965.3|964.8|965.6|964.8|965.6|964.8|965.3|964.8|0
1626348920000|2021-07-15 11:35:20|965.7||965.7||965.7||965.7||0
1626348930000|2021-07-15 11:35:30|965.6||965.6||965.6||965.6||0
1626348950000|2021-07-15 11:35:50|965.5|964.7|965.4|964.7|965.5|964.7|965.4|964.7|0
1626348960000|2021-07-15 11:36:00|965.3|964.6|964.3|963.6|965.3|964.6|964.1|963.4|2152
1626348970000|2021-07-15 11:36:10|964.4|963.7|964.4|963.7|964.4|963.7|964.4|963.7|0
1626348980000|2021-07-15 11:36:20|964.5|963.6|964.3|963.6|964.5|963.6|964.3|963.6|0
1626348990000|2021-07-15 11:36:30|964.4|963.7|964.5|963.7|964.5|963.7|964.4|963.7|0
1626349000000|2021-07-15 11:36:40|964.6|964|964.7|964.2|964.7|964.4|964.6|964|0
1626349010000|2021-07-15 11:36:50|964.9|964.3|965.2|964.5|965.2|964.5|964.9|964.3|325
1626349020000|2021-07-15 11:37:00|965.1|964.4|965.2|964.5|965.2|964.5|965.1|964.4|455
1626349030000|2021-07-15 11:37:10|965.1||965||965.1||965||0
1626349040000|2021-07-15 11:37:20|965.1|964.6|965.4|964.6|965.4|964.6|965|964.6|0
1626349050000|2021-07-15 11:37:30|965.6|964.7|965.7|965|965.7|965|965.6|964.7|51
1626349060000|2021-07-15 11:37:40|965.6|964.9|965.8|965|965.8|965|965.6|964.8|0
1626349070000|2021-07-15 11:37:50|965.7|964.9|965.7|965|965.7|965|965.7|964.9|0
1626349080000|2021-07-15 11:38:00|965.8|965.2|965.9|965.2|965.9|965.2|965.8|965.2|0
1626349090000|2021-07-15 11:38:10|966|965.3|965.1|964.5|966|965.3|965.1|964.5|2433
1626349120000|2021-07-15 11:38:40|965.3|964.6|965.6|964.8|965.6|964.8|965.3|964.6|224
1626349140000|2021-07-15 11:39:00|965.5||965.5||965.5||965.5||0
1626349160000|2021-07-15 11:39:20|965.4||965.5||965.6||965.3||0
1626349170000|2021-07-15 11:39:30|965.4|964.7|964.9|964.5|965.4|964.7|964.9|964.5|874
1626349180000|2021-07-15 11:39:40|964.8|964.3|964.8|964|964.8|964.3|964.7|964|505
1626349190000|2021-07-15 11:39:50|964.7|964.1|964.7|964.1|964.7|964.1|964.7|964.1|0
1626349200000|2021-07-15 11:40:00|964.6|964|964.5|964|964.6|964|964.5|964|470
1626349210000|2021-07-15 11:40:10|964.6||964.7||964.8||964.6||0
1626349220000|2021-07-15 11:40:20|964.8|964.1|964.5|964|964.9|964.1|964.5|964|2103
1626349230000|2021-07-15 11:40:30|964.6||964.8||964.9||964.6||0
1626349240000|2021-07-15 11:40:40|964.7|964.1|964.6|964|964.7|964.1|964.6|964|319
1626349250000|2021-07-15 11:40:50|964.4||964.4||964.4||964.4||9279
1626349260000|2021-07-15 11:41:00|964.3|963.8|965.1|964.3|965.1|964.3|964.1|963.6|2137
1626349280000|2021-07-15 11:41:20|965.2|964.4|965.2|964.5|965.3|964.5|965.2|964.4|0
1626349290000|2021-07-15 11:41:30||964.4||964.5||964.5||964.4|0
1626349300000|2021-07-15 11:41:40|965.3||965.3||965.3||965.3||0
1626349310000|2021-07-15 11:41:50|965.2|964.3|964.9|964.4|965.2|964.4|964.9|964.3|377
1626349330000|2021-07-15 11:42:10|965||965||965||965||0
1626349340000|2021-07-15 11:42:20|965.1||965||965.1||965||0
1626349360000|2021-07-15 11:42:40||964.5||964.5||964.5||964.5|0
1626349370000|2021-07-15 11:42:50|965.1|964.6|965.4|964.8|965.5|964.8|965.1|964.6|658
1626349380000|2021-07-15 11:43:00|965.5|964.9|965.7|965.1|965.7|965.1|965.5|964.9|0
1626349390000|2021-07-15 11:43:10|965.8|965.2|967.3|966.5|967.4|966.5|965.8|965.2|2835
1626349420000|2021-07-15 11:43:40|967.4|966.6|967.5|966.8|967.7|966.8|967.4|966.6|0
1626349430000|2021-07-15 11:43:50|967.4||967.3||967.4||967.3||0
1626349440000|2021-07-15 11:44:00|967.2|966.6|967.4|966.7|967.6|966.8|967.2|966.6|707
1626349450000|2021-07-15 11:44:10|967.3|966.6|965.9|965.2|967.3|966.6|965.9|965.2|926
1626349460000|2021-07-15 11:44:20|965.8|965.1|965.4|964.7|965.8|965.1|965.4|964.7|0
1626349470000|2021-07-15 11:44:30|965.3|964.6|965.2|964.7|965.3|964.7|965.2|964.4|0
1626349480000|2021-07-15 11:44:40|965.3||965.3||965.3||965.3||0
1626349500000|2021-07-15 11:45:00|965.4|964.8|966.5|966|966.6|966|965.4|964.8|2071
1626349550000|2021-07-15 11:45:50|966.4|966.1|967.1|966.3|967.2|966.3|966.4|966.1|1162
1626349560000|2021-07-15 11:46:00||966.2||966.4||966.4||966.2|0
1626349570000|2021-07-15 11:46:10|967.2|966.5|967.1|966.6|967.6|966.6|967.1|966.5|0
1626349580000|2021-07-15 11:46:20|967.2|966.7|967.7|966.7|967.8|966.7|967.2|966.7|0
1626349590000|2021-07-15 11:46:30|967.6||967.5||967.6||967.5||0
1626349600000|2021-07-15 11:46:40|967.6||967.6||967.6||967.6||0
1626349610000|2021-07-15 11:46:50|967.7||967.6||967.7||967.6||0
1626349620000|2021-07-15 11:47:00|967.5|966.6|968|967.2|968|967.2|967.3|966.6|1000
1626349630000|2021-07-15 11:47:10|968.1|967.3|967.4|966.9|968.4|967.5|967.4|966.7|1307
1626349650000|2021-07-15 11:47:30|967.3|966.6|967.5|966.7|967.5|966.7|967.1|966.4|278
1626349690000|2021-07-15 11:48:10|967.6|966.8|968.1|967.1|968.2|967.1|967.6|966.8|0
1626349700000|2021-07-15 11:48:20|968.2|967.2|968.2|967.3|968.2|967.3|968.2|967.2|0
1626349710000|2021-07-15 11:48:30|968.4|967.4|968.1|967.3|968.8|967.8|968.1|967.3|1237
1626349760000|2021-07-15 11:49:20|968.2|967.4|968.7|967.8|968.8|967.8|968.2|967.4|0
1626349800000|2021-07-15 11:50:00|968.8|967.9|969.1|968.4|969.4|968.4|968.8|967.9|8
1626349810000|2021-07-15 11:50:10|969|968.3|968.5|968|969|968.3|968.5|967.7|586
1626349820000|2021-07-15 11:50:20|968.6||968.8||968.8||968.6||0
1626349830000|2021-07-15 11:50:30|968.7||968.5||968.7||968.5||0
1626349840000|2021-07-15 11:50:40|968.6||968.6||968.6||968.6||0
1626349860000|2021-07-15 11:51:00|968.7|967.9|968.1|967.2|968.8|967.9|968.1|967.2|547
1626349880000|2021-07-15 11:51:20|968||968||968||968||0
1626349910000|2021-07-15 11:51:50|967.9||967.9||967.9||967.9||0
1626349920000|2021-07-15 11:52:00|967.8|967|967.5|966.9|967.8|967|967.5|966.6|676
1626349930000|2021-07-15 11:52:10|967.4|966.6|967.2|966.3|967.4|966.6|967.2|966.2|290
1626349980000|2021-07-15 11:53:00|967.4|966.4|968.1|967.2|968.2|967.2|967.4|966.4|646
1626349990000|2021-07-15 11:53:10|968|967.3|968|967.3|968|967.3|968|967.3|0
1626350000000|2021-07-15 11:53:20|968.1||968.2||968.2||968.1||0
1626350010000|2021-07-15 11:53:30|968.3||968.4||968.4||968.3||0
1626350030000|2021-07-15 11:53:50|968.5|967.4|968.6|967.5|968.6|967.5|968.5|967.4|100
1626350060000|2021-07-15 11:54:20|968.7|967.6|968.8|967.7|968.8|967.7|968.7|967.6|0
1626350080000|2021-07-15 11:54:40|968.7|967.6|968.6|967.6|968.7|967.6|968.6|967.6|0
1626350090000|2021-07-15 11:54:50|968.5|967.7|968.5|967.7|968.5|967.7|968.5|967.7|0
1626350100000|2021-07-15 11:55:00||967.8||967.8||967.8||967.8|0
1626350110000|2021-07-15 11:55:10|968.4|967.5|967.7|966.8|968.4|967.5|967.7|966.8|3363
1626350120000|2021-07-15 11:55:20|967.6|966.9|967.6|966.9|967.6|966.9|967.6|966.9|0
1626350140000|2021-07-15 11:55:40|967.5|966.7|967.1|966.2|967.5|966.7|967.1|966.2|296
1626350150000|2021-07-15 11:55:50|967|966.1|966.9|966|967|966.1|966.9|966|0
1626350170000|2021-07-15 11:56:10|966.8|965.9|966.8|965.8|966.8|965.9|966.8|965.8|0
1626350180000|2021-07-15 11:56:20|966.9|965.9|966.9|966.2|967|966.2|966.9|965.9|0
1626350190000|2021-07-15 11:56:30||966.1||966.1||966.1||966.1|0
1626350200000|2021-07-15 11:56:40|966.8||966.8||966.8||966.8||0
1626350210000|2021-07-15 11:56:50|966.7|965.9|966.3|965.5|966.7|965.9|966.3|965.5|306
1626350220000|2021-07-15 11:57:00|966.4|965.6|966.6|965.6|966.6|965.6|966.4|965.6|582
1626350290000|2021-07-15 11:58:10|966.5||966.5||966.5||966.5||0
1626350320000|2021-07-15 11:58:40|966.8|965.8|967|966.1|967|966.1|966.8|965.8|25
1626350330000|2021-07-15 11:58:50|967.1||967.2||967.2||967.1||0
1626350340000|2021-07-15 11:59:00|967|965.9|966.7|966|967|966|966|965.8|5400
1626350350000|2021-07-15 11:59:10||966.1||966.1||966.1||966.1|0
1626350390000|2021-07-15 11:59:50|966.6|965.8|966.2|965.4|966.6|965.8|966.2|965.4|738
1626350410000|2021-07-15 12:00:10||965.5||965.5||965.5||965.5|0
1626350430000|2021-07-15 12:00:30||965.4||965.4||965.4||965.4|555
1626350460000|2021-07-15 12:01:00|966.1||966.1||966.1||966.1||0
1626350470000|2021-07-15 12:01:10|966|965.2|965.7|964.8|966|965.2|965.7|964.8|1014
1626350480000|2021-07-15 12:01:20|965.8|965.1|966|965.2|966|965.2|965.8|965.1|0
1626350510000|2021-07-15 12:01:50|965.9|965.1|966|965.3|966.1|965.3|965.8|965.1|0
1626350530000|2021-07-15 12:02:10|966.1||966.1||966.1||966.1||0
1626350540000|2021-07-15 12:02:20|966|965.2|965.9|965.2|966|965.3|965.9|965.1|0
1626350570000|2021-07-15 12:02:50||965.3||965.4||965.4||965.3|0
1626350580000|2021-07-15 12:03:00|966.1|965.5|966.8|965.8|966.8|965.8|965.9|965.5|818
1626350590000|2021-07-15 12:03:10|966.9||966.9||966.9||966.9||0
1626350610000|2021-07-15 12:03:30|966.8||966.7||966.8||966.7||0
1626350640000|2021-07-15 12:04:00|966.6|965.9|966.6|965.9|966.6|965.9|966.6|965.9|0
1626350670000|2021-07-15 12:04:30|966.7|966|967.1|966.4|967.1|966.4|966.7|966|389
1626350680000|2021-07-15 12:04:40|967|966.3|967|966.3|967|966.3|967|966.3|326
1626350710000|2021-07-15 12:05:10|967.1|966.4|967.4|966.4|967.4|966.4|967.1|966.4|0
1626350720000|2021-07-15 12:05:20|967.5||967.5||967.5||967.5||0
1626350760000|2021-07-15 12:06:00|967.6|966.5|967.7|966.6|967.9|966.6|967.6|966.5|0
1626350780000|2021-07-15 12:06:20|967.8||967.7||967.8||967.7||0
1626350790000|2021-07-15 12:06:30|967.6|966.8|967.3|966.4|967.6|966.8|967.3|966.4|57
1626350810000|2021-07-15 12:06:50|967.2|966.3|967.1|966.3|967.2|966.3|967.1|966.3|0
1626350820000|2021-07-15 12:07:00|967|966.2|966.7|966|967|966.2|966.7|965.9|452
1626350830000|2021-07-15 12:07:10|966.6|965.9|966.5|965.8|966.6|965.9|966.5|965.8|0
1626350840000|2021-07-15 12:07:20|966.4|965.7|966.1|965.4|966.4|965.7|966.1|965.3|0
1626350850000|2021-07-15 12:07:30|966.2|965.5|966.4|965.5|966.4|965.5|966.2|965.5|0
1626350860000|2021-07-15 12:07:40|966.3|965.4|966.3|965.4|966.3|965.4|966.3|965.4|0
1626350900000|2021-07-15 12:08:20|966.2||966.1||966.2||966.1||0
1626350910000|2021-07-15 12:08:30|966||966||966||966||0
1626350950000|2021-07-15 12:09:10|966.1||965.9||966.1||965.9||0
1626351000000|2021-07-15 12:10:00|||||||||200
1626351020000|2021-07-15 12:10:20|966.2|965.5|966.5|965.8|966.5|965.8|965.9|965.5|1272
1626351030000|2021-07-15 12:10:30|966.6|965.9|966.7|965.9|966.7|965.9|966.6|965.9|0
1626351040000|2021-07-15 12:10:40|966.8|966|967|966.3|967|966.3|966.8|966|0
1626351050000|2021-07-15 12:10:50|967.1|966.4|967.4|966.4|967.4|966.4|967.1|966.4|0
1626351060000|2021-07-15 12:11:00|967.5|966.8|967.5|966.8|967.6|966.8|967.5|966.8|0
1626351080000|2021-07-15 12:11:20|967.4|966.6|967.3|966.8|967.4|966.8|967.2|966.5|1280
1626351090000|2021-07-15 12:11:30|967.4||967.6||967.7||967.4||0
1626351130000|2021-07-15 12:12:10|967.7|966.9|968|967.2|968|967.2|967.7|966.9|0
1626351140000|2021-07-15 12:12:20||967.3||967.3||967.3||967.3|0
1626351170000|2021-07-15 12:12:50||967.2||967.2||967.2||967.2|0
1626351200000|2021-07-15 12:13:20||967.3||967.3||967.3||967.3|0
1626351210000|2021-07-15 12:13:30||967.2||967.2||967.2||967.2|0
1626351220000|2021-07-15 12:13:40|967.9|967.1|967.9|967|967.9|967.1|967.9|967|0
1626351230000|2021-07-15 12:13:50||967.1||967.2||967.2||967.1|0
1626351240000|2021-07-15 12:14:00|968|967.3|968.3|967.9|968.3|967.9|968|967.3|1703
1626351250000|2021-07-15 12:14:10|968.6|968|968.9|968|969|968|968.6|968|764
1626351270000|2021-07-15 12:14:30||968.2||968||968.2||968|0
1626351290000|2021-07-15 12:14:50|968.8|967.9|968.5|967.9|968.8|967.9|968.5|967.9|651
1626351300000|2021-07-15 12:15:00|968.4|967.7|968.4|967.6|968.4|967.9|968.3|967.5|951
1626351310000|2021-07-15 12:15:10|968.3||968.3||968.3||968.3||0
1626351340000|2021-07-15 12:15:40|968.2|967.4|968.2|967.4|968.2|967.5|968.2|967.4|0
1626351360000|2021-07-15 12:16:00|968.1|967.5|968.3|967.7|968.3|967.7|968.1|967.5|96
1626351370000|2021-07-15 12:16:10||967.8||967.8||967.8||967.8|0
1626351380000|2021-07-15 12:16:20|968.5|967.9|969.4|968.5|969.4|968.5|968.5|967.9|412
1626351390000|2021-07-15 12:16:30|969.5|968.6|969.7|968.6|969.8|968.6|969.5|968.6|0
1626351400000|2021-07-15 12:16:40|969.6||969.3||969.6||969.3||0
1626351410000|2021-07-15 12:16:50||968.5||968.5||968.5||968.5|0
1626351420000|2021-07-15 12:17:00|969.2|968.3|969.1|968.3|969.2|968.4|969.1|968.3|281
1626351430000|2021-07-15 12:17:10|969||969||969||968.9||0
1626351440000|2021-07-15 12:17:20|969.1||968.9||969.1||968.9||0
1626351450000|2021-07-15 12:17:30|968.8|968.2|967.9|967|968.8|968.2|967.9|967|2210
1626351460000|2021-07-15 12:17:40|967.8||967.9||967.9||967.7||0
1626351470000|2021-07-15 12:17:50|968|967.3|967.9|967.3|968|967.3|967.9|967.3|0
1626351480000|2021-07-15 12:18:00|967.8||967.9||967.9||967.8||0
1626351490000|2021-07-15 12:18:10|967.8||967.8||967.8||967.8||0
1626351510000|2021-07-15 12:18:30|967.7|967|967.5|966.8|967.7|967|967.5|966.8|85
1626351540000|2021-07-15 12:19:00|967.6|966.6|967.4|966.6|967.6|966.6|967.1|966.6|1314
1626351550000|2021-07-15 12:19:10|967|966.5|967|966.4|967|966.5|967|966.4|0
1626351560000|2021-07-15 12:19:20|967.2|966.5|967.6|966.9|967.6|966.9|967.2|966.5|29
1626351570000|2021-07-15 12:19:30|967.7|967|967.7|967|967.7|967|967.7|967|0
1626351590000|2021-07-15 12:19:50|967.6||967.6||967.6||967.6||0
1626351600000|2021-07-15 12:20:00|967.5||967.5||967.5||967.5||100
1626351610000|2021-07-15 12:20:10|967.6||967.5||967.6||967.5||0
1626351630000|2021-07-15 12:20:30|967.4|966.8|967.2|966.4|967.4|966.8|967.2|966.4|527
1626351640000|2021-07-15 12:20:40|967.3|966.5|967.2|966.5|967.3|966.5|967.2|966.5|1000
1626351650000|2021-07-15 12:20:50|967.3|966.6|967.6|966.9|967.6|966.9|967.2|966.6|842
1626351660000|2021-07-15 12:21:00|967.8||967.8||967.8||967.8||0
1626351700000|2021-07-15 12:21:40|967.9|967|968.6|967.7|968.6|967.7|967.9|967|1632
1626351710000|2021-07-15 12:21:50|968.5|967.8|968.5|967.8|968.5|967.8|968.5|967.8|0
1626351730000|2021-07-15 12:22:10|968.4|967.6|968.3|967.5|968.4|967.6|968.3|967.4|3
1626351740000|2021-07-15 12:22:20||967.6||967.6||967.6||967.6|0
1626351750000|2021-07-15 12:22:30|968.2|967.5|968.2|967.5|968.2|967.5|968.2|967.5|290
1626351790000|2021-07-15 12:23:10|968.1|967.4|968|967.2|968.1|967.4|968|967|549
1626351810000|2021-07-15 12:23:30|967.8|967|967.7|966.8|967.8|967|967.7|966.8|0
1626351840000|2021-07-15 12:24:00|967.6|966.9|967.5|966.9|967.6|966.9|967.5|966.9|0
1626351890000|2021-07-15 12:24:50||967||967||967||967|0
1626351900000|2021-07-15 12:25:00||966.9||966.9||967||966.9|0
1626351920000|2021-07-15 12:25:20|967.4|967|967.8|967.1|967.8|967.3|967.4|967|1193
1626351930000|2021-07-15 12:25:30|967.7|967|967.7|966.9|967.7|967|967.7|966.9|0
1626352010000|2021-07-15 12:26:50|967.6|966.8|968|967.2|968|967.2|967.5|966.8|220
1626352030000|2021-07-15 12:27:10|967.9|967.1|967.7|967.1|967.9|967.1|967.7|967.1|0
1626352050000|2021-07-15 12:27:30|967.6|966.8|967.3|966.9|967.6|966.9|967.3|966.7|7554
1626352080000|2021-07-15 12:28:00|967.5|967|968.2|967.3|968.3|967.3|967.4|967|440
1626352120000|2021-07-15 12:28:40||967.2||967.2||967.2||967.2|0
1626352130000|2021-07-15 12:28:50|968.1||968||968.1||968||0
1626352140000|2021-07-15 12:29:00|967.9|967.1|967.6|966.9|967.9|967.1|967.6|966.9|0
1626352150000|2021-07-15 12:29:10|967.5||967.4||967.5||967.4||0
1626352160000|2021-07-15 12:29:20|967.6||967.3||967.6||967.3||0
1626352170000|2021-07-15 12:29:30|967.6||967.1||967.6||967.1||0
1626352180000|2021-07-15 12:29:40|967.4|967|967.7|967|967.8|967|967|967|1
1626352200000|2021-07-15 12:30:00||967.1||967.2||967.2||967.1|0
1626352220000|2021-07-15 12:30:20|967.6||967.6||967.6||967.6||0
1626352230000|2021-07-15 12:30:30|967.5|967|967.4|966.9|967.5|967|967.4|966.9|592
1626352240000|2021-07-15 12:30:40|967.5|967|967.7|967|967.7|967|967.5|967|0
1626352250000|2021-07-15 12:30:50||967.1||967.1||967.1||967.1|200
1626352260000|2021-07-15 12:31:00||967.2||967.3||967.3||967.1|0
1626352270000|2021-07-15 12:31:10||967.1||967.2||967.2||967.1|1
1626352280000|2021-07-15 12:31:20||967.1||967||967.1||967|0
1626352300000|2021-07-15 12:31:40|967.6|966.9|967.6|966.9|967.6|966.9|967.6|966.9|0
1626352320000|2021-07-15 12:32:00|967.7|967|967.6|967|967.7|967|967.6|967|0
1626352330000|2021-07-15 12:32:10|967.5|966.9|966.4|965.8|967.5|966.9|966.3|965.8|2786
1626352340000|2021-07-15 12:32:20|966.5||966.5||966.5||966.5||0
1626352350000|2021-07-15 12:32:30|966.4||966.4||966.4||966.4||0
1626352370000|2021-07-15 12:32:50|966.3|965.6|966|965.6|966.3|965.6|965.9|965|361
1626352380000|2021-07-15 12:33:00||965.4||965.3||965.4||965.2|0
1626352400000|2021-07-15 12:33:20|966.1|965.4|966.1|965.4|966.6|965.9|966|965.4|1834
1626352420000|2021-07-15 12:33:40||965.5||965.5||965.5||965.5|0
1626352430000|2021-07-15 12:33:50|966.2|965.6|966.5|965.9|966.6|965.9|966.2|965.6|713
1626352440000|2021-07-15 12:34:00||965.8||965.8||965.8||965.8|0
1626352450000|2021-07-15 12:34:10||965.9||965.8||965.9||965.8|0
1626352460000|2021-07-15 12:34:20|966.4|965.7|966.3|965.6|966.4|965.7|966.3|965.6|0
1626352470000|2021-07-15 12:34:30|966.4|965.7|966.3|965.6|966.4|965.7|966.3|965.6|0
1626352480000|2021-07-15 12:34:40||965.7||965.7||965.7||965.7|0
1626352520000|2021-07-15 12:35:20|966.2|965.6|966.1|965.6|966.2|965.6|966.1|965.5|28
1626352530000|2021-07-15 12:35:30|966||966||966||966||0
1626352540000|2021-07-15 12:35:40|966.1|965.7|966.1|965.6|966.4|965.7|966.1|965.6|1106
1626352550000|2021-07-15 12:35:50|966|965.4|965.1|964.4|966|965.4|965|964.4|947
1626352560000|2021-07-15 12:36:00|965.2|964.5|964.9|964.2|965.4|964.6|964.9|964.2|0
1626352570000|2021-07-15 12:36:10|964.8|964.1|964.7|963.6|964.8|964.1|964.7|963.6|0
1626352610000|2021-07-15 12:36:50||963.7||963.8||963.8||963.7|0
1626352630000|2021-07-15 12:37:10|964.8|963.9|965.2|964.6|965.2|964.6|964.7|963.9|1919
1626352640000|2021-07-15 12:37:20|965.3||965.4||965.4||965.3||0
1626352650000|2021-07-15 12:37:30|965.3||965.3||965.3||965.3||0
1626352680000|2021-07-15 12:38:00|965.2|964.7|965.1|964.4|965.2|964.7|965.1|964.4|1056
1626352690000|2021-07-15 12:38:10|965.2|964.5|965.1|964.6|965.6|964.7|965.1|964.5|1122
1626352700000|2021-07-15 12:38:20|965|964.5|964.9|964.3|965|964.5|964.9|964.2|497
1626352710000|2021-07-15 12:38:30|964.8|964.2|964.5|964|964.8|964.2|964.5|964|631
1626352720000|2021-07-15 12:38:40|964.6|963.8|964.3|963.4|964.6|963.8|964.3|963.4|287
1626352730000|2021-07-15 12:38:50|964.2|963.6|963.7|963|964.2|963.6|963.7|963|0
1626352740000|2021-07-15 12:39:00|963.8|963.1|963.9|963.2|964|963.2|963.8|963.1|0
1626352760000|2021-07-15 12:39:20||963.1||963.1||963.1||963.1|0
1626352770000|2021-07-15 12:39:30|963.8||963.8||963.8||963.8||0
1626352790000|2021-07-15 12:39:50|963.7|963|963.3|962.4|963.7|963|963.3|962.4|1299
1626352800000|2021-07-15 12:40:00|963.2|962.5|963.7|963.1|963.7|963.1|963.2|962.5|1500
1626352810000|2021-07-15 12:40:10|963.6|963|963.7|963.1|963.7|963.1|963.6|963|0
1626352860000|2021-07-15 12:41:00||963.2||963.2||963.2||963.2|0
1626352920000|2021-07-15 12:42:00|963.9|963.3|962.9|962.2|964|963.6|962.9|962.2|2415
1626352930000|2021-07-15 12:42:10|962.8|962.1|962.7|961.8|962.8|962.1|962.7|961.8|11
1626352950000|2021-07-15 12:42:30|962.6|961.6|962.5|961.6|962.6|961.6|962.5|961.6|0
1626352960000|2021-07-15 12:42:40|962.4|961.5|962.3|961.5|962.4|961.5|962.3|961.4|0
1626352980000|2021-07-15 12:43:00|962.2|961.3|961.9|961|962.2|961.3|961.9|961|281
1626352990000|2021-07-15 12:43:10||960.9||960.8||960.9||960.8|0
1626353010000|2021-07-15 12:43:30|961.8|960.7|961.5|960.5|961.8|960.7|961.5|960.5|0
1626353020000|2021-07-15 12:43:40|961.4|960.4|961.3|960.4|961.4|960.4|961.3|960.4|0
1626353040000|2021-07-15 12:44:00|961.1|960.3|961.1|960.3|961.1|960.3|961.1|960.3|0
1626353050000|2021-07-15 12:44:10|961|960.2|961|960.2|961|960.2|961|960.2|0
1626353060000|2021-07-15 12:44:20|960.7|960.3|961|960.5|961|960.5|960.7|960.3|182
1626353070000|2021-07-15 12:44:30|961.1|960.6|962.4|961.5|962.5|961.7|960.8|960.5|4140
1626353080000|2021-07-15 12:44:40||961.6||961.7||961.7||961.6|600
1626353100000|2021-07-15 12:45:00|962.3|961.6|962.1|961.3|962.3|961.6|962.1|961.2|115
1626353110000|2021-07-15 12:45:10|962.2|961.4|962.2|961.4|962.4|961.4|962.2|961.4|0
1626353130000|2021-07-15 12:45:30|962.1|961.3|962.1|961.3|962.1|961.3|962.1|961.2|0
1626353160000|2021-07-15 12:46:00|962||962||962||962||0
1626353190000|2021-07-15 12:46:30|962.1|961.4|962.2|961.4|962.2|961.4|962.1|961.4|500
1626353210000|2021-07-15 12:46:50|962.1|961.5|962.1|961.3|962.1|961.5|962.1|961.3|135
1626353270000|2021-07-15 12:47:50|962.2||962.2||962.2||962.2||0
1626353280000|2021-07-15 12:48:00||961.4||961.4||961.4||961.4|0
1626353290000|2021-07-15 12:48:10|962.4|961.5|962.8|961.9|962.8|961.9|962.4|961.5|946
1626353310000|2021-07-15 12:48:30|962.9|962|963.2|962.3|963.2|962.3|962.9|962|0
1626353330000|2021-07-15 12:48:50|963.1|962.2|962.8|962|963.1|962.2|962.7|961.9|1208
1626353340000|2021-07-15 12:49:00|962.9||962.8||962.9||962.8||0
1626353370000|2021-07-15 12:49:30|962.6|961.8|962.4|961.4|962.6|961.8|962|961.3|362
1626353380000|2021-07-15 12:49:40|962.2||962.2||962.2||962.2||0
1626353400000|2021-07-15 12:50:00|962.4|961.5|962|961.3|962.4|961.5|961.9|961.3|0
1626353410000|2021-07-15 12:50:10|961.9||961.9||961.9||961.9||0
1626353430000|2021-07-15 12:50:30|961.8|961.1|961.6|960.8|961.8|961.1|961.6|960.8|345
1626353440000|2021-07-15 12:50:40|961.5||961.5||961.5||961.5||0
1626353450000|2021-07-15 12:50:50|961.4||961.4||961.4||961.4||0
1626353460000|2021-07-15 12:51:00|961.5|960.9|962|961.2|962|961.3|961.5|960.9|2823
1626353470000|2021-07-15 12:51:10|962.2|961.3|961.6|961|962.4|961.6|961.5|960.8|1710
1626353480000|2021-07-15 12:51:20|961.7|961.1|961.7|960.8|962.1|961.2|961.7|960.8|2620
1626353490000|2021-07-15 12:51:30||961||961||961||961|0
1626353520000|2021-07-15 12:52:00|961.8||961.8||961.8||961.8||0
1626353540000|2021-07-15 12:52:20|961.7||961.7||961.8||961.6||0
1626353550000|2021-07-15 12:52:30|961.6|960.8|961.1|960.6|961.6|960.8|961|960.4|770
1626353560000|2021-07-15 12:52:40|961|960.3|961.2|960.5|961.2|960.6|960.7|960.2|1067
1626353570000|2021-07-15 12:52:50|961.1|960.4|961.2|960.4|961.2|960.4|961.1|960.4|0
1626353580000|2021-07-15 12:53:00|961.1|960.5|961.1|960.4|961.1|960.5|961.1|960.4|0
1626353590000|2021-07-15 12:53:10|961.2||961.2||961.2||961.2||0
1626353600000|2021-07-15 12:53:20|961.1|960.5|961.4|960.8|961.4|960.8|961.1|960.5|0
1626353610000|2021-07-15 12:53:30|961.5|960.9|961.5|961|961.5|961|961.5|960.9|490
1626353670000|2021-07-15 12:54:30|961.4|960.8|961.4|961|961.4|961|961.4|960.8|0
1626353690000|2021-07-15 12:54:50|961.3|960.8|961.5|960.8|961.5|961|961.1|960.4|376
1626353700000|2021-07-15 12:55:00|961.4|960.7|961.2|960.4|961.4|960.7|961.2|960.4|279
1626353710000|2021-07-15 12:55:10|961.1|960.5|961.2|960.4|961.2|960.5|961.1|960.4|110
1626353720000|2021-07-15 12:55:20|961.1|960.3|961|960.2|961.1|960.3|961|960.2|0
1626353730000|2021-07-15 12:55:30|960.9||960.9||960.9||960.9||0
1626353760000|2021-07-15 12:56:00|960.8|960|960.7|960|960.8|960.3|960.7|960|874
1626353770000|2021-07-15 12:56:10||960.1||960||960.1||960|0
1626353780000|2021-07-15 12:56:20|960.6|959.9|960.3|959.8|960.6|959.9|960.3|959.6|273
1626353790000|2021-07-15 12:56:30|960.2|959.7|960.2|959.4|960.2|959.7|960|959.4|305
1626353800000|2021-07-15 12:56:40|960.1|959.5|960.2|959.6|960.2|959.6|960.1|959.5|0
1626353810000|2021-07-15 12:56:50|960.1|959.5|960.1|959.4|960.1|959.5|960.1|959.4|0
1626353820000|2021-07-15 12:57:00|960|959.3|960|959.3|960|959.3|960|959.2|0
1626353830000|2021-07-15 12:57:10|959.9|959.2|959.6|959|959.9|959.2|959.6|959|0
1626353850000|2021-07-15 12:57:30|959.5|958.9|959.3|958.6|959.5|958.9|959.3|958.5|417
1626353860000|2021-07-15 12:57:40|959.2|958.5|959.2|958.5|959.2|958.5|959|958.2|224
1626353870000|2021-07-15 12:57:50|959.3|958.6|959.4|958.7|959.4|958.7|959.3|958.6|0
1626353880000|2021-07-15 12:58:00|959.3|958.8|959.3|959|959.3|959|959.3|958.8|0
1626353900000|2021-07-15 12:58:20|959.4|959.1|958.8|958.2|960|959.3|958.8|958.2|2020
1626353910000|2021-07-15 12:58:30|958.7|958.5|958.7|958.5|958.7|958.5|958.7|958.5|0
1626353920000|2021-07-15 12:58:40||958.2||958.2||958.2||958.2|3
1626353930000|2021-07-15 12:58:50|958.6|958.1|959|958.4|959|958.4|958.6|958|542
1626353940000|2021-07-15 12:59:00|958.9|958.3|958.9|958.4|958.9|958.4|958.9|958.2|0
1626353950000|2021-07-15 12:59:10|958.8|958.2|958.5|958|958.8|958.2|958.5|958|98
1626353960000|2021-07-15 12:59:20|958.4||958.4||958.4||958.4||0
1626353970000|2021-07-15 12:59:30|958.3|957.9|958.2|957.6|958.3|957.9|958|957.6|352
1626353980000|2021-07-15 12:59:40|958.1|957.4|957.3|956.8|958.1|957.4|957.3|956.8|24
1626353990000|2021-07-15 12:59:50|957.6|956.9|957.4|956.8|957.8|957.1|957.4|956.8|86
1626354000000|2021-07-15 13:00:00|957.6|956.9|957.5|957.1|957.6|957.1|957.5|956.8|0
1626354010000|2021-07-15 13:00:10|957.3||957.3||957.3||957.3||0
1626354020000|2021-07-15 13:00:20|957.2|956.8|957|956.4|957.3|956.8|957|956.4|0
1626354030000|2021-07-15 13:00:30|957.1|956.5|957.3|956.7|957.3|956.7|957|956.5|250
1626354040000|2021-07-15 13:00:40||956.8||956.8||956.8||956.8|0
1626354050000|2021-07-15 13:00:50|957.4|956.9|958|957.4|958|957.4|957.4|956.9|1824
1626354070000|2021-07-15 13:01:10|957.9|957.3|957.9|957.2|957.9|957.3|957.9|957.2|1130
1626354080000|2021-07-15 13:01:20|957.8|957.3|957.8|957.3|957.8|957.3|957.7|957.3|0
1626354090000|2021-07-15 13:01:30|957.7||957.7||957.7||957.7||0
1626354100000|2021-07-15 13:01:40|957.8||957.8||957.8||957.8||0
1626354110000|2021-07-15 13:01:50|957.7|957|957.2|956.5|957.7|957|957.2|956.4|800
1626354120000|2021-07-15 13:02:00|957.3|956.6|957.2|956.5|957.4|956.9|957.2|956.4|0
1626354130000|2021-07-15 13:02:10|957.3||957.3||957.3||957.3||0
1626354140000|2021-07-15 13:02:20|957.2|956.6|957.2|956.5|957.2|956.7|957.2|956.4|500
1626354150000|2021-07-15 13:02:30|957.1|956.4|957|956.3|957.2|956.4|957|956.2|0
1626354180000|2021-07-15 13:03:00|956.9||956.9||956.9||956.9||0
1626354210000|2021-07-15 13:03:30||956.4||956.3||956.4||956.3|120
1626354230000|2021-07-15 13:03:50|956.8|956|956.4|956|956.8|956|956.4|956|609
1626354240000|2021-07-15 13:04:00|956.5|956.1|956.7|956.3|956.9|956.4|956.4|956.1|1757
1626354250000|2021-07-15 13:04:10||956.2||956.1||956.2||956|0
1626354260000|2021-07-15 13:04:20|956.9|956.2|957|956.4|957.1|956.5|956.7|956.2|698
1626354280000|2021-07-15 13:04:40|956.9|956.2|956.7|956.1|956.9|956.2|956.7|956|1
1626354290000|2021-07-15 13:04:50|956.6|956|956.5|955.9|956.6|956|956.3|955.6|1858
1626354300000|2021-07-15 13:05:00|956.6||956.6||956.6||956.6||0
1626354340000|2021-07-15 13:05:40|956.8|956|956.8|956.1|956.8|956.1|956.8|956|0
1626354350000|2021-07-15 13:05:50|956.9|956.2|957.1|956.5|957.1|956.5|956.9|956.2|0
1626354360000|2021-07-15 13:06:00|957.2||957.2||957.2||957.2||0
1626354380000|2021-07-15 13:06:20|957.4|956.6|957.7|957|957.7|957|957.2|956.6|1216
1626354390000|2021-07-15 13:06:30|957.8|957.1|958|957.2|958|957.2|957.8|957.1|0
1626354400000|2021-07-15 13:06:40|957.9|957.3|957.9|957.2|957.9|957.3|957.9|957.2|0
1626354420000|2021-07-15 13:07:00|958|957.3|957.9|957.2|958|957.3|957.9|957.2|0
1626354440000|2021-07-15 13:07:20|957.8|957|957.1|956.2|957.8|957|957.1|956.2|325
1626354450000|2021-07-15 13:07:30|957|956.3|957|956.4|957.1|956.4|957|956.3|0
1626354460000|2021-07-15 13:07:40|957.2|956.5|957.5|956.7|957.5|956.7|957.2|956.5|296
1626354470000|2021-07-15 13:07:50|957.4||957.4||957.4||957.4||0
1626354500000|2021-07-15 13:08:20|957.5||957.4||957.6||957.4||0
1626354530000|2021-07-15 13:08:50|957.5||957.5||957.5||957.5||0
1626354540000|2021-07-15 13:09:00|957.6|957.1|957.6|956.9|957.6|957.1|957.5|956.8|700
1626354550000|2021-07-15 13:09:10|957.5|956.8|957.4|956.6|957.5|956.8|957.1|956.4|750
1626354560000|2021-07-15 13:09:20|957.3||957.3||957.3||957.3||0
1626354570000|2021-07-15 13:09:30|957.2|956.7|956.9|956.5|957.2|956.7|956.9|956.4|2
1626354580000|2021-07-15 13:09:40|956.8|956.4|957.2|956.5|957.2|956.5|956.5|956.2|446
1626354610000|2021-07-15 13:10:10||956.6||956.6||956.6||956.6|0
1626354620000|2021-07-15 13:10:20||956.5||956.5||956.5||956.5|0
1626354630000|2021-07-15 13:10:30||956.6||956.6||956.6||956.6|0
1626354640000|2021-07-15 13:10:40|957.3|956.8|957.6|956.9|957.6|956.9|957.3|956.8|0
1626354660000|2021-07-15 13:11:00||956.8||956.8||956.8||956.8|0
1626354670000|2021-07-15 13:11:10|957.5|956.9|958.4|957.7|958.4|957.7|957.5|956.9|0
1626354690000|2021-07-15 13:11:30|958.6|957.8|959.5|958.8|959.5|958.8|958.6|957.8|613
1626354700000|2021-07-15 13:11:40|959.6||959.6||959.6||959.6||0
1626354710000|2021-07-15 13:11:50|959.5|958.7|959.1|958.4|959.5|958.7|959.1|958.4|1578
1626354720000|2021-07-15 13:12:00|959.2|958.5|959.3|958.7|959.3|958.7|959.2|958.5|0
1626354730000|2021-07-15 13:12:10|959.4|958.8|959.3|958.7|960|959.2|959.1|958.5|4129
1626354750000|2021-07-15 13:12:30|959.5|958.8|960.1|959.4|960.2|959.4|959.5|958.8|217
1626354760000|2021-07-15 13:12:40|||||||||170
1626354780000|2021-07-15 13:13:00|960|959.2|959.7|959|960|959.2|959.7|959|0
1626354790000|2021-07-15 13:13:10||958.9||958.9||958.9||958.9|0
1626354800000|2021-07-15 13:13:20|959.8|959|960.2|959.3|960.2|959.8|959.8|959|500
1626354810000|2021-07-15 13:13:30|960.1|959.4|960.4|959.7|960.4|959.7|960.1|959.4|9
1626354840000|2021-07-15 13:14:00|960||960||960||960||0
1626354870000|2021-07-15 13:14:30|959.9|959.4|959.8|959.4|959.9|959.4|959.8|959.2|89
1626354890000|2021-07-15 13:14:50|959.9|959.2|959.3|958.5|959.9|959.2|959.2|958.5|979
1626354910000|2021-07-15 13:15:10|959.2|958.4|959|958.2|959.2|958.4|959|958.2|0
1626354930000|2021-07-15 13:15:30|958.9|958.1|958.8|958|958.9|958.1|958.8|958|0
1626354950000|2021-07-15 13:15:50||958.1||958.1||958.1||958.1|0
1626355040000|2021-07-15 13:17:20|959|958|959|958.7|959|958.7|958.7|958|2187
1626355050000|2021-07-15 13:17:30|959.1|958.8|960.1|959.3|960.2|959.3|959.1|958.7|416
1626355080000|2021-07-15 13:18:00||959.2||959.2||959.2||959.2|0
1626355110000|2021-07-15 13:18:30|960|959.1|959.9|959.1|960|959.1|959.9|959.1|267
1626355120000|2021-07-15 13:18:40|960||959.9||960||959.9||955
1626355190000|2021-07-15 13:19:50||959.2||959.4||959.4||959.2|0
1626355210000|2021-07-15 13:20:10|960.1|959.5|960.6|959.9|960.8|959.9|959.9|959.5|2844
1626355240000|2021-07-15 13:20:40|960.5|960|960.5|960|960.5|960|960.5|960|0
1626355280000|2021-07-15 13:21:20|960.4|959.8|960.6|960|960.6|960|960.2|959.6|152
1626355290000|2021-07-15 13:21:30|960.8||960.6||960.8||960.6||0
1626355320000|2021-07-15 13:22:00|960.5||960.5||960.5||960.5||0
1626355330000|2021-07-15 13:22:10|960.6||960.6||960.6||960.6||0
1626355350000|2021-07-15 13:22:30|960.8||960.6||960.8||960.6||0
1626355360000|2021-07-15 13:22:40|960.5||960.5||960.5||960.5||0
1626355380000|2021-07-15 13:23:00|960.6||960.8||960.8||960.6||0
1626355400000|2021-07-15 13:23:20|960.7|960.2|961.3|960.6|961.4|960.6|960.7|960.2|0
1626355420000|2021-07-15 13:23:40||960.9||960.9||960.9||960.9|0
1626355430000|2021-07-15 13:23:50|961.5|960.8|961.3|960.6|961.6|960.9|961.1|960.6|4264
1626355440000|2021-07-15 13:24:00|961.2|960.9|961|960.6|961.2|960.9|961|960.6|5
1626355450000|2021-07-15 13:24:10|961.1||961.1||961.2||961.1||0
1626355480000|2021-07-15 13:24:40|961|960.3|960.7|960.2|961|960.3|960.7|960|1902
1626355490000|2021-07-15 13:24:50||960.4||960.2||960.4||960.2|3
1626355500000|2021-07-15 13:25:00|960.9|960.3|962.3|961.6|962.4|961.6|960.9|960.3|1840
1626355530000|2021-07-15 13:25:30|962.2|961.5|962|961.2|962.2|961.5|962|961.2|0
1626355550000|2021-07-15 13:25:50|961.9|961.1|961.9|961.1|961.9|961.1|961.9|961.1|0
1626355560000|2021-07-15 13:26:00|962|961.5|961.8|961|962|961.5|961.2|960.9|2045
1626355580000|2021-07-15 13:26:20|961.7|960.8|962|961.3|962|961.3|961.5|960.8|1317
1626355590000|2021-07-15 13:26:30|961.8|961.2|961.8|961.2|961.8|961.2|961.8|961.2|288
1626355620000|2021-07-15 13:27:00|961.7|961.3|961.8|961.2|961.8|961.3|961.7|961.2|589
1626355650000|2021-07-15 13:27:30|962|961.4|961.7|961.2|962|961.4|961.7|961.2|3
1626355660000|2021-07-15 13:27:40|961.8||961.7||961.8||961.7||0
1626355670000|2021-07-15 13:27:50|961.6|961|961.2|960.2|961.6|961|961.2|960.2|3160
1626355690000|2021-07-15 13:28:10|961.1|960.1|961|960.1|961.1|960.1|961|960.1|0
1626355710000|2021-07-15 13:28:30|960.9|960|960.8|960|960.9|960|960.8|960|0
1626355720000|2021-07-15 13:28:40|960.7|959.8|960.3|959.3|960.7|960|960|959.2|3899
1626355730000|2021-07-15 13:28:50|960.4|959.7|960.5|959.7|960.8|960|960.4|959.7|2492
1626355740000|2021-07-15 13:29:00|960.4|959.6|959.9|959.1|960.4|959.6|959.9|959.1|140
1626355750000|2021-07-15 13:29:10|959.8|959|959.3|958.4|959.8|959|959.3|958.4|591
1626355770000|2021-07-15 13:29:30|959.2|958.2|958.6|958|959.2|958.2|958.6|958|1200
1626355780000|2021-07-15 13:29:40|958.5|957.8|958.2|957.2|958.5|957.8|958.2|957.2|250
1626355800000|2021-07-15 13:30:00|958.1|957.3|958|956.9|958.1|957.3|958|956.9|1052
1626355810000|2021-07-15 13:30:10|957.9|957|957.8|957|957.9|957|957.8|957|0
1626355820000|2021-07-15 13:30:20|957.7|956.9|957.7|957.1|957.7|957.1|957.7|956.9|0
1626355830000|2021-07-15 13:30:30|957.6|956.9|957.5|956.9|957.6|956.9|957.5|956.9|86
1626355840000|2021-07-15 13:30:40|957.6||957.5||957.6||957.5||0
1626355860000|2021-07-15 13:31:00|957.7|957|958.6|957.9|958.7|957.9|957.5|957|3294
1626355880000|2021-07-15 13:31:20|958.8|958|959.6|958.6|959.6|958.6|958.8|958|629
1626355890000|2021-07-15 13:31:30|959.4|958.5|958.9|958|959.8|958.7|958.9|958|1761
1626355900000|2021-07-15 13:31:40|959|958.1|959|958.1|959|958.1|959|958.1|0
1626355910000|2021-07-15 13:31:50|958.9||958.9||958.9||958.7||0
1626355920000|2021-07-15 13:32:00|959|958.2|960.2|959.5|960.2|959.5|958.9|958.2|1872
1626355930000|2021-07-15 13:32:10|960.4|959.6|961|960|961|960|960.3|959.6|993
1626355940000|2021-07-15 13:32:20|961.2|960.1|961.5|960.6|961.6|960.6|961.1|960.1|0
1626355950000|2021-07-15 13:32:30|961.6|960.7|962.4|961.5|962.4|961.5|961.6|960.7|630
1626355960000|2021-07-15 13:32:40|962.3|961.3|961.9|961|962.3|961.3|961.9|960.9|80
1626355970000|2021-07-15 13:32:50|961.8|961.1|961.8|961|961.8|961.1|961.8|961|65
1626355980000|2021-07-15 13:33:00|961.7|960.8|961.7|960.9|961.7|961|961.7|960.8|0
1626355990000|2021-07-15 13:33:10||961||961||961||961|1
1626356000000|2021-07-15 13:33:20|961.9|960.9|961.7|960.9|962|960.9|961.7|960.9|2512
1626356010000|2021-07-15 13:33:30|961.6|960.7|960.9|960|961.6|960.7|960.9|960|2168
1626356020000|2021-07-15 13:33:40|960.8|959.8|960.1|959.5|960.8|959.8|960.1|959.4|204
1626356030000|2021-07-15 13:33:50|960|959.2|960.8|959.9|960.8|959.9|960|959|822
1626356040000|2021-07-15 13:34:00|960.9|960|961.2|960.2|961.2|960.2|960.9|960|344
1626356050000|2021-07-15 13:34:10|961.1|960.3|960.7|959.8|961.1|960.3|960.7|959.8|3
1626356060000|2021-07-15 13:34:20|960.6|959.6|960.5|959.4|960.6|959.6|960.5|959.4|301
1626356070000|2021-07-15 13:34:30||959.6||959.6||959.6||959.6|0
1626356080000|2021-07-15 13:34:40|960.4|959.4|959.9|959|960.4|959.4|959.9|959|0
1626356090000|2021-07-15 13:34:50|959.8|958.9|960.3|959.6|960.4|959.6|959.7|958.8|784
1626356100000|2021-07-15 13:35:00|960.6|959.7|961.2|960.2|961.2|960.2|960.4|959.7|1321
1626356110000|2021-07-15 13:35:10|961.4|960.3|961.8|960.9|961.8|960.9|961.4|960.3|0
1626356120000|2021-07-15 13:35:20|962|961|962|961|962|961|962|961|0
1626356130000|2021-07-15 13:35:30|961.8|961.1|962|961.1|962|961.1|961.8|961.1|0
1626356140000|2021-07-15 13:35:40|962.2|961.2|963|961.9|963|961.9|962.2|961.2|0
1626356150000|2021-07-15 13:35:50|962.9|961.8|962.5|961.5|962.9|961.8|962.5|961.5|1514
1626356160000|2021-07-15 13:36:00||961.6||961.6||961.6||961.6|0
1626356170000|2021-07-15 13:36:10|962.4|961.7|962.2|961.5|962.4|961.7|962.2|961.5|3
1626356180000|2021-07-15 13:36:20|962.1|961.3|962|961|962.1|961.3|962|960.9|1468
1626356210000|2021-07-15 13:36:50||961.1||961.1||961.1||961.1|0
1626356220000|2021-07-15 13:37:00||961.2||961.5||961.5||961.2|0
1626356230000|2021-07-15 13:37:10|962.3|961.6|962.1|961.2|964|962.9|962.1|961.2|1908
1626356240000|2021-07-15 13:37:20|962|961|961.9|961.1|962|961.1|961.9|961|0
1626356250000|2021-07-15 13:37:30|961.8|960.9|961.5|960.6|961.8|961|961.5|960.6|292
1626356260000|2021-07-15 13:37:40||960.7||960.7||960.7||960.7|0
1626356270000|2021-07-15 13:37:50|961.4||961.3||961.4||961.3||0
1626356280000|2021-07-15 13:38:00|961.2|960.4|961.1|960.4|961.2|960.4|961.1|960.1|1
1626356300000|2021-07-15 13:38:20|961|960.2|959.8|959|961|960.2|959.6|959|892
1626356310000|2021-07-15 13:38:30|959.7|959.1|959.7|959.1|959.7|959.1|959.7|959.1|0
1626356320000|2021-07-15 13:38:40|959.8|959.2|960.6|959.6|960.7|959.6|959.7|959.2|960
1626356330000|2021-07-15 13:38:50|960.5|960|960.4|959.4|960.5|960|960.4|959.4|20
1626356340000|2021-07-15 13:39:00|960.5|959.5|960.5|959.7|960.6|959.8|960.5|959.5|0
1626356360000|2021-07-15 13:39:20||959.6||959.6||959.6||959.6|0
1626356370000|2021-07-15 13:39:30|960.4|959.5|960.3|959.4|960.4|959.5|960.3|959.2|0
1626356380000|2021-07-15 13:39:40|960.2|959.2|959.9|959|960.2|959.2|959.9|959|0
1626356390000|2021-07-15 13:39:50|960.3|960.2|959.9|959.2|960.6|960.2|959.6|958.8|8308
1626356400000|2021-07-15 13:40:00|959.8|958.9|959.3|958.4|959.8|958.9|959.3|958.4|29
1626356410000|2021-07-15 13:40:10|959.2|958.3|959.1|958.2|959.2|958.3|959.1|958.2|0
1626356420000|2021-07-15 13:40:20|959|958.1|958.5|957.6|959|958.1|958.5|957.6|0
1626356430000|2021-07-15 13:40:30|958.3|957.5|957.7|956.9|958.3|957.5|957.7|956.9|819
1626356440000|2021-07-15 13:40:40|957.5|956.6|957|956.5|957.5|956.6|957|956.2|287
1626356450000|2021-07-15 13:40:50|957.2|956.6|957.3|956.5|957.8|956.9|957|956.5|1247
1626356460000|2021-07-15 13:41:00|957.5|956.6|957.5|956.9|957.5|957|957.5|956.6|805
1626356470000|2021-07-15 13:41:10|957.4|956.8|957.4|957|957.5|957|957.4|956.6|865
1626356480000|2021-07-15 13:41:20|957.5|957.1|957.8|957.2|958.2|957.4|957.5|957.1|797
1626356490000|2021-07-15 13:41:30|957.7|957.1|957.4|956.6|957.7|957.1|957.4|956.6|363
1626356500000|2021-07-15 13:41:40||956.4||956.4||956.4||956.4|0
1626356510000|2021-07-15 13:41:50|957.2|956.3|956.9|956.2|957.2|956.3|956.9|956.1|0
1626356520000|2021-07-15 13:42:00|956.8|956.3|957.9|957|958|957|956.8|956.3|0
1626356530000|2021-07-15 13:42:10|958|957.2|957.8|957.3|958|957.3|957.8|957.2|0
1626356540000|2021-07-15 13:42:20|957.7|957|957.1|956.4|957.7|957|957.1|956.4|799
1626356550000|2021-07-15 13:42:30|957|956.6|956.6|955.9|957|956.6|956.6|955.8|4
1626356560000|2021-07-15 13:42:40|956.8|956.1|957.1|956.1|957.2|956.5|956.8|956.1|1305
1626356570000|2021-07-15 13:42:50||956.2||956.2||956.2||956.2|0
1626356580000|2021-07-15 13:43:00|957||956.9||957||956.9||0
1626356600000|2021-07-15 13:43:20|956.8|956.1|955.7|955|956.8|956.1|955.7|955|6
1626356610000|2021-07-15 13:43:30|955.6|954.7|955.5|954.6|955.6|954.7|955.5|954.4|1528
1626356620000|2021-07-15 13:43:40|955.6|954.7|955.4|954.5|955.6|954.7|955.4|954.5|0
1626356640000|2021-07-15 13:44:00|955.3|954.4|954.7|954.2|955.3|954.4|954.7|954|824
1626356650000|2021-07-15 13:44:10|954.9||954.6||954.9||954.6||0
1626356660000|2021-07-15 13:44:20|954.9||954.3||954.9||954.3||0
1626356670000|2021-07-15 13:44:30|954.4||954.3||954.4||954.3||0
1626356680000|2021-07-15 13:44:40|954.4|953.8|954.1|953.3|954.4|953.8|953.7|953.1|2758
1626356690000|2021-07-15 13:44:50|954.4|953.4|954.8|954.2|955.1|954.3|954.1|953.4|2114
1626356700000|2021-07-15 13:45:00|955|954.1|955.5|954.7|955.6|954.7|955|954.1|1579
1626356710000|2021-07-15 13:45:10|955.4|954.6|955.4|954.6|955.4|954.6|955.4|954.6|0
1626356720000|2021-07-15 13:45:20|955.3|954.7|956.1|955.3|956.2|955.3|955.3|954.7|418
1626356730000|2021-07-15 13:45:30|956.2|955.4|956.6|955.5|956.6|955.5|956.2|955.4|0
1626356740000|2021-07-15 13:45:40|956.5||956.5||956.5||956.5||0
1626356750000|2021-07-15 13:45:50|956.3|955.4|955.9|955.4|956.3|955.4|955.9|955.4|0
1626356760000|2021-07-15 13:46:00|956.2|955.5|958.2|957.1|958.2|957.1|956.2|955.5|907
1626356770000|2021-07-15 13:46:10|958.3|957.2|958|957.2|958.6|957.3|958|957.2|0
1626356780000|2021-07-15 13:46:20|957.9|957.1|957.6|956.7|957.9|957.1|957.6|956.7|501
1626356790000|2021-07-15 13:46:30|957.5|956.6|957.2|956.6|957.5|956.6|957.2|956.4|158
1626356800000|2021-07-15 13:46:40|957.1|956.7|957|956.7|957.1|956.7|957|956.7|0
1626356820000|2021-07-15 13:47:00|956.9|956.8|956.7|955.7|957.2|956.8|956.7|955.7|1850
1626356830000|2021-07-15 13:47:10|956.6|955.6|956.5|955.6|956.6|955.6|956.5|955.6|0
1626356840000|2021-07-15 13:47:20||955.5||955.5||955.5||955.5|0
1626356850000|2021-07-15 13:47:30||955.6||955.6||955.6||955.6|0
1626356860000|2021-07-15 13:47:40|956.4|955.5|956.4|955.4|956.4|955.5|956.4|955.4|0
1626356880000|2021-07-15 13:48:00|956.7|955.5|957.5|956.5|957.6|956.5|956.7|955.5|979
1626356890000|2021-07-15 13:48:10|957.6|956.6|957.6|956.7|957.6|956.7|957.6|956.6|0
1626356900000|2021-07-15 13:48:20|957.8|956.8|957.9|956.9|957.9|956.9|957.8|956.8|0
1626356910000|2021-07-15 13:48:30|958|957|958.3|957.4|958.4|957.4|958|957|0
1626356920000|2021-07-15 13:48:40|958.2|957.3|957.9|957|958.2|957.3|957.9|957|244
1626356940000|2021-07-15 13:49:00|957.8|957.3|957.8|957|957.9|957.3|957.7|957|841
1626356950000|2021-07-15 13:49:10|957.9|957.1|957.9|957.1|957.9|957.1|957.9|957.1|0
1626356960000|2021-07-15 13:49:20|957.8||957.8||957.8||957.8||0
1626356980000|2021-07-15 13:49:40|957.7|957|957.2|956.2|957.7|957|957.2|956.2|1239
1626357000000|2021-07-15 13:50:00||956.3||956.6||956.6||956.3|0
1626357010000|2021-07-15 13:50:10|957.4|956.7|958.2|957.6|958.2|957.6|957.4|956.7|601
1626357020000|2021-07-15 13:50:20|958.5|957.7|959.3|958.4|959.4|958.4|958.5|957.7|662
1626357040000|2021-07-15 13:50:40|959.2|958.3|958.9|958|959.2|958.4|958.9|958|617
1626357060000|2021-07-15 13:51:00|958.8|957.9|959.1|958.1|959.2|958.1|958.3|957.4|1950
1626357070000|2021-07-15 13:51:10||958.2||958.3||958.3||958.2|0
1626357080000|2021-07-15 13:51:20||958.4||958.5||958.5||958.4|0
1626357090000|2021-07-15 13:51:30|959.3|958.6|959.8|959.1|960|959.1|959.3|958.6|835
1626357100000|2021-07-15 13:51:40|959.7|959|959.6|958.9|959.7|959|959.6|958.9|74
1626357110000|2021-07-15 13:51:50|959.7|959|959.7|959|959.7|959|959.7|959|0
1626357120000|2021-07-15 13:52:00|959.6||959.6||959.6||959.6||0
1626357140000|2021-07-15 13:52:20|959.7||959.6||959.7||959.6||0
1626357160000|2021-07-15 13:52:40|959.5|958.7|959.9|959|959.9|959|959.1|958.2|729
1626357170000|2021-07-15 13:52:50|960|959.1|960.1|959.2|960.2|959.2|960|959.1|0
1626357180000|2021-07-15 13:53:00||959.3||959.3||959.3||959.3|0
1626357200000|2021-07-15 13:53:20|960.2|959.4|960.4|959.5|960.6|959.5|960.2|959.4|0
1626357210000|2021-07-15 13:53:30|960.3||960.3||960.3||960.3||0
1626357220000|2021-07-15 13:53:40|960.4||960.4||960.5||960.4||0
1626357230000|2021-07-15 13:53:50|960.3|959.6|959.9|959.3|960.3|959.6|959.9|959.3|564
1626357240000|2021-07-15 13:54:00|960.1|959.1|959.9|959.2|960.1|959.2|959.9|959.1|189
1626357260000|2021-07-15 13:54:20|959.8||959.7||959.8||959.7||0
1626357270000|2021-07-15 13:54:30|959.6|958.9|959.3|958.5|959.6|958.9|959.3|958.5|15
1626357280000|2021-07-15 13:54:40||958.4||958.4||958.5||958.4|0
1626357300000|2021-07-15 13:55:00|958.4|958.5|958.7|957.9|959.3|958.5|958.4|957.9|10000
1626357310000|2021-07-15 13:55:10|958.6|958|958.6|958|958.6|958|958.5|958|0
1626357320000|2021-07-15 13:55:20|958.4||958.3||958.4||958.3||0
1626357330000|2021-07-15 13:55:30|958.2|957.8|957.4|956.9|958.2|958|957.4|956.7|102
1626357350000|2021-07-15 13:55:50|957.2|956.8|957.1|956.8|957.2|956.8|957.1|956.8|16
1626357360000|2021-07-15 13:56:00|957|956.5|957.6|957|957.6|957|957|956.4|3524
1626357370000|2021-07-15 13:56:10|957.7|957.1|957.5|957|957.7|957.1|957.5|956.8|251
1626357380000|2021-07-15 13:56:20|957.6|957.1|958.8|958.1|958.8|958.1|957.6|957.1|2042
1626357390000|2021-07-15 13:56:30|958.7|958|958.6|958.1|958.7|958.1|958.6|958|30
1626357400000|2021-07-15 13:56:40||958.2||958.1||958.2||958|0
1626357420000|2021-07-15 13:57:00|958.8|958.2|960.7|959.7|960.7|959.7|958.8|958.2|2376
1626357430000|2021-07-15 13:57:10|960.8|959.8|960.7|959.7|961.2|960.4|960.3|959.4|2600
1626357440000|2021-07-15 13:57:20|960.6|959.6|959.6|958.9|960.6|959.6|959.6|958.8|3131
1626357450000|2021-07-15 13:57:30|959.5|958.8|959.2|958.4|959.5|958.8|959.1|958|146
1626357460000|2021-07-15 13:57:40|959.3|958.5|959.1|958.5|959.3|958.5|959.1|958.5|0
1626357470000|2021-07-15 13:57:50|959|958.3|958.6|957.8|959|958.3|958.6|957.7|12
1626357480000|2021-07-15 13:58:00|958.7|957.9|958.7|957.8|958.8|957.9|958.7|957.8|0
1626357490000|2021-07-15 13:58:10|958.5|957.9|958.5|957.9|958.5|958|958.5|957.7|0
1626357500000|2021-07-15 13:58:20|958.4|957.8|958.3|957.5|958.4|957.8|958.3|957.4|719
1626357510000|2021-07-15 13:58:30|958.2|957.4|958.3|957.5|958.3|957.6|958.2|957.3|0
1626357520000|2021-07-15 13:58:40|958.2|957.4|958.2|957.3|958.2|957.4|958.2|957.2|0
1626357530000|2021-07-15 13:58:50|958.3|957.4|958.3|957.7|958.4|957.9|958.1|957.4|0
1626357540000|2021-07-15 13:59:00|958.2|957.8|959.1|958.4|959.4|958.5|958.2|957.8|3383
1626357550000|2021-07-15 13:59:10|959.2||959||959.2||959||0
1626357560000|2021-07-15 13:59:20|958.9||958.9||958.9||958.9||0
1626357570000|2021-07-15 13:59:30|959||959||959||958.9||0
1626357580000|2021-07-15 13:59:40|959.1|958.5|959.4|958.7|959.5|958.7|959.1|958.5|1209
1626357610000|2021-07-15 14:00:10|959.3|958.5|959|958.4|959.3|958.5|959|958.4|9
1626357630000|2021-07-15 14:00:30|958.9|958.2|958.7|957.9|959|958.2|958.5|957.9|886
1626357640000|2021-07-15 14:00:40|958.6|957.8|959|958|959|958|958.6|957.8|0
1626357650000|2021-07-15 14:00:50|958.9|958.1|959.3|958.6|959.6|958.9|958.9|958.1|9055
1626357660000|2021-07-15 14:01:00|959.4|958.7|961.8|960.9|961.8|960.9|959.4|958.7|5358
1626357670000|2021-07-15 14:01:10|961.7|961|960.9|960.1|962.2|961.2|960.9|960|2296
1626357680000|2021-07-15 14:01:20|960.8|960|960.3|959.6|960.8|960|960.3|959.6|227
1626357690000|2021-07-15 14:01:30|960.2|959.4|959.7|958.8|960.2|959.6|959.7|958.7|366
1626357700000|2021-07-15 14:01:40|959.6|958.9|959.6|958.9|959.7|958.9|959.6|958.8|0
1626357710000|2021-07-15 14:01:50|959.5|958.8|959.2|958.5|959.5|958.8|959.2|958.4|0
1626357720000|2021-07-15 14:02:00|959.3|958.4|959.2|958.5|959.4|958.5|958.8|957.8|1653
1626357730000|2021-07-15 14:02:10|959.3|958.6|959.3|958.7|959.4|958.7|959.3|958.6|0
1626357740000|2021-07-15 14:02:20|959.4||959.4||959.4||959.4||100
1626357750000|2021-07-15 14:02:30|959.3||959.3||959.3||959.3||0
1626357760000|2021-07-15 14:02:40|959.4|958.8|959.7|958.9|959.8|958.9|959.3|958.8|0
1626357770000|2021-07-15 14:02:50|959.8|959|960.9|960.1|961|960.1|959.8|959|820
1626357780000|2021-07-15 14:03:00|961|960.2|961.3|960.5|961.4|960.5|961|960.2|0
1626357790000|2021-07-15 14:03:10|961.2|960.6|960.8|959.8|961.2|960.6|960.8|959.8|2167
1626357810000|2021-07-15 14:03:30|960.6|959.6|960.3|959.4|960.6|959.6|960.3|959.4|0
1626357820000|2021-07-15 14:03:40|960.2|959.5|960.1|959.5|960.2|959.5|960.1|959.5|0
1626357840000|2021-07-15 14:04:00|960|959.3|960.4|959.7|960.4|959.7|959.9|959.3|497
1626357850000|2021-07-15 14:04:10|960.6|959.8|960.8|960.1|960.8|960.1|960.6|959.8|919
1626357860000|2021-07-15 14:04:20|960.7|960.2|961.2|960.4|961.2|960.4|960.7|960.2|221
1626357870000|2021-07-15 14:04:30|961.4|960.5|961.4|960.6|961.4|960.6|961.4|960.5|0
1626357880000|2021-07-15 14:04:40|961.5|960.7|961.6|960.7|961.8|960.7|961.5|960.7|0
1626357890000|2021-07-15 14:04:50|961.5|960.6|961.5|960.6|961.5|960.6|961.5|960.6|0
1626357900000|2021-07-15 14:05:00|961.6|960.7|961.7|960.9|961.8|960.9|961.6|960.7|0
1626357910000|2021-07-15 14:05:10|961.6||961.7||961.8||961.6||0
1626357920000|2021-07-15 14:05:20|961.6|960.8|961|960.2|961.6|960.8|961|960.2|1620
1626357930000|2021-07-15 14:05:30|961.1|960.4|961.1|960.4|961.1|960.4|961.1|960.4|0
1626357940000|2021-07-15 14:05:40|961|960.1|960.9|960.4|961|960.4|960.9|960.1|546
1626357950000|2021-07-15 14:05:50|960.8||960.8||960.8||960.8||0
1626357960000|2021-07-15 14:06:00|960.9||961||961||960.8||5
1626357970000|2021-07-15 14:06:10|961.1|960.5|961.1|960.4|961.1|960.5|961.1|960.4|41
1626357980000|2021-07-15 14:06:20|961.2|960.5|961.2|960.4|961.4|960.7|961|960.4|594
1626357990000|2021-07-15 14:06:30|961|960.2|961|960.3|961|960.3|960.9|960.2|0
1626358000000|2021-07-15 14:06:40|960.9|960.4|960.9|960.4|960.9|960.4|960.9|960.4|0
1626358020000|2021-07-15 14:07:00|960.8|960.2|960.7|960.4|960.8|960.4|960.6|960|735
1626358040000|2021-07-15 14:07:20|960.6|960.1|960.2|959.4|960.6|960.1|960.2|959.4|1347
1626358050000|2021-07-15 14:07:30||959.5||959.5||959.5||959.5|0
1626358060000|2021-07-15 14:07:40|960.3|959.6|960.6|959.9|960.6|960|960.2|959.5|1718
1626358080000|2021-07-15 14:08:00|960.7|960|960.9|960.3|961|960.3|960.7|960|261
1626358090000|2021-07-15 14:08:10|960.8|960.2|960.4|960|960.8|960.2|960.3|960|109
1626358100000|2021-07-15 14:08:20|960.3|959.8|960.1|960|960.3|960|960.1|959.4|6560
1626358110000|2021-07-15 14:08:30|960|959.6|959.8|959|960|959.6|959.8|959|1
1626358120000|2021-07-15 14:08:40|959.7|958.9|959.3|958.7|959.7|958.9|959.3|958.7|0
1626358130000|2021-07-15 14:08:50||958.8||959||959||958.8|0
1626358140000|2021-07-15 14:09:00|959.4|959.1|959.7|959|959.7|959.2|959.4|959|214
1626358150000|2021-07-15 14:09:10||959.1||959.1||959.2||959.1|0
1626358170000|2021-07-15 14:09:30|959.8|959.2|959.5|959.1|960|959.4|959.5|959.1|1763
1626358190000|2021-07-15 14:09:50|||||||||20
1626358200000|2021-07-15 14:10:00|959.4|958.8|959.1|958.5|959.4|959|959|958.4|821
1626358210000|2021-07-15 14:10:10|959.2|958.6|959.2|958.4|959.3|958.7|959.2|958.4|250
1626358220000|2021-07-15 14:10:20|959.3|958.5|959.3|959|959.3|959|959.3|958.5|0
1626358230000|2021-07-15 14:10:30|959.2|958.7|959|958.2|959.2|958.7|959|958.2|30
1626358250000|2021-07-15 14:10:50|958.8|958.1|958.6|957.9|958.8|958.1|958.5|957.8|0
1626358260000|2021-07-15 14:11:00|958.5|958|958.7|958.1|958.8|958.1|958.5|958|0
1626358270000|2021-07-15 14:11:10|958.8||958.7||958.8||958.7||500
1626358280000|2021-07-15 14:11:20|958.8||958.7||958.8||958.7||0
1626358290000|2021-07-15 14:11:30|958.6||958.5||958.6||958.5||0
1626358300000|2021-07-15 14:11:40|958.6|958.2|960|959.2|960|959.2|958.6|958.2|1584
1626358310000|2021-07-15 14:11:50|960.2|959.3|960.4|959.7|960.4|959.7|960.2|959.3|0
1626358320000|2021-07-15 14:12:00|960.5|959.8|960.5|959.8|960.6|959.8|960.5|959.8|0
1626358340000|2021-07-15 14:12:20|960.6|959.9|960.6|959.9|960.6|959.9|960.6|959.9|0
1626358350000|2021-07-15 14:12:30|960.7|960|960.3|959.7|961|960.2|960.2|959.7|1180
1626358360000|2021-07-15 14:12:40|960.4|959.8|960.6|959.8|960.6|959.8|960.4|959.8|0
1626358370000|2021-07-15 14:12:50|960.5|959.9|960.8|959.9|960.8|959.9|960.5|959.9|0
1626358380000|2021-07-15 14:13:00|960.7|960|960.4|959.7|960.8|960.1|960.4|959.7|1010
1626358390000|2021-07-15 14:13:10|960.5|959.8|960.6|959.8|960.6|959.8|960.5|959.8|0
1626358400000|2021-07-15 14:13:20|960.5|959.7|960.2|959.7|960.5|959.7|960.2|959.7|124
1626358410000|2021-07-15 14:13:30|960.1|959.4|959.9|959.2|960.1|959.7|959.8|959.2|460
1626358420000|2021-07-15 14:13:40|960|959.3|959.5|958.8|960.1|959.5|959.5|958.8|800
1626358430000|2021-07-15 14:13:50|959.6|958.9|960.1|959.6|960.1|959.6|959.5|958.9|1281
1626358440000|2021-07-15 14:14:00|960.2|959.7|959.9|959.2|960.6|960|959.9|959.2|3325
1626358450000|2021-07-15 14:14:10||959.3||959.3||959.3||959.3|0
1626358480000|2021-07-15 14:14:40|959.8||959.6||959.8||959.6||0
1626358490000|2021-07-15 14:14:50|959.5|959.2|959.5|958.8|959.6|959.2|959.5|958.8|17
1626358500000|2021-07-15 14:15:00|959.4|958.7|959.4|958.6|959.4|958.7|959.2|958.6|0
1626358510000|2021-07-15 14:15:10|959.3|958.7|959.1|958.4|959.4|958.7|959.1|958.4|0
1626358520000|2021-07-15 14:15:20||958.5||958.6||958.6||958.5|0
1626358530000|2021-07-15 14:15:30|959.2|958.7|959.7|959.1|959.7|959.1|959.2|958.7|1177
1626358550000|2021-07-15 14:15:50|959.8||959.8||959.8||959.8||0
1626358560000|2021-07-15 14:16:00|959.7||959.7||959.7||959.7||0
1626358570000|2021-07-15 14:16:10|959.8|959.2|960|959.6|960.4|959.6|959.8|959.2|0
1626358580000|2021-07-15 14:16:20|960.2|959.7|961|960.3|961|960.3|960.2|959.7|625
1626358590000|2021-07-15 14:16:30|961.1|960.4|961.1|960.5|961.2|960.5|961.1|960.4|0
1626358600000|2021-07-15 14:16:40|961.2||961.2||961.2||961.1||0
1626358610000|2021-07-15 14:16:50|961.4|960.6|961.4|960.8|961.6|960.8|961|960.6|403
1626358620000|2021-07-15 14:17:00|961.5|960.9|961.3|960.8|961.8|961|961.3|960.8|0
1626358630000|2021-07-15 14:17:10|961.2|960.6|961.1|960.4|961.2|960.8|961.1|960.4|395
1626358640000|2021-07-15 14:17:20|961|960.2|960.6|960|961|960.2|960.6|960|521
1626358650000|2021-07-15 14:17:30|960.7||960.6||960.7||960.6||0
1626358660000|2021-07-15 14:17:40|960.5|959.8|960.4|959.7|960.5|960|960.4|959.6|1
1626358670000|2021-07-15 14:17:50|960.6|959.8|960.6|959.8|960.6|959.8|960.6|959.8|838
1626358680000|2021-07-15 14:18:00|960.7|959.9|960.8|960.2|960.9|960.2|960.6|959.9|0
1626358710000|2021-07-15 14:18:30|961|960.3|961.2|960.5|961.2|960.5|961|960.3|0
1626358720000|2021-07-15 14:18:40|961.4||961.4||961.4||961.4||0
1626358730000|2021-07-15 14:18:50|961.3|960.6|961.1|960.6|961.3|960.6|961.1|960.6|0
1626358740000|2021-07-15 14:19:00|961|960.4|960.1|959.4|961|960.4|960.1|959.4|1446
1626358750000|2021-07-15 14:19:10||959.8||959.8||959.8||959.8|0
1626358760000|2021-07-15 14:19:20|960|959.6|960|959.3|960|959.6|960|959.2|2
1626358770000|2021-07-15 14:19:30|959.9|959.2|960|959.3|960|959.3|959.9|959.2|250
1626358780000|2021-07-15 14:19:40|959.9||959.8||959.9||959.8||0
1626358790000|2021-07-15 14:19:50|959.7|959|959.7|959|959.7|959.3|959.7|959|346
1626358800000|2021-07-15 14:20:00|959.6|958.9|959.5|958.9|959.6|958.9|959.5|958.8|0
1626358810000|2021-07-15 14:20:10||958.8||959||959||958.8|410
1626358820000|2021-07-15 14:20:20|959.6|959.1|960.2|959.5|960.2|959.5|959.6|959.1|1397
1626358840000|2021-07-15 14:20:40|960.1|959.4|959.7|959.1|960.1|959.5|959.7|959|0
1626358870000|2021-07-15 14:21:10|959.6||959.7||959.7||959.6||0
1626358890000|2021-07-15 14:21:30|959.6||959.6||959.6||959.6||0
1626358900000|2021-07-15 14:21:40|959.5|959.2|959.2|958.7|959.5|959.2|959.2|958.6|209
1626358910000|2021-07-15 14:21:50|959.1|958.5|958.8|958.1|959.1|958.7|958.8|958|2114
1626358930000|2021-07-15 14:22:10||958.2||958.3||958.3||958.2|0
1626358960000|2021-07-15 14:22:40||958.4||958.4||958.4||958.4|0
1626358970000|2021-07-15 14:22:50|959|958.5|959.4|958.8|959.4|958.8|958.8|958.5|1496
1626358980000|2021-07-15 14:23:00|959.5|958.9|959.8|959.4|960|959.4|959.5|958.9|0
1626358990000|2021-07-15 14:23:10|960|959.5|960.4|959.7|960.4|959.7|960|959.5|630
1626359000000|2021-07-15 14:23:20|960.6|959.6|960.3|959.6|960.6|959.6|960.3|959.6|1811
1626359010000|2021-07-15 14:23:30|960.2|959.5|960.2|959.4|960.2|959.5|960.2|959.4|0
1626359020000|2021-07-15 14:23:40|960.4|959.5|960.6|959.9|960.6|959.9|960.4|959.5|0
1626359040000|2021-07-15 14:24:00|960.8|960|961.8|960.9|961.8|960.9|960.8|960|1921
1626359050000|2021-07-15 14:24:10|961.7||961.6||961.7||961.5||0
1626359060000|2021-07-15 14:24:20|961.7|961|962|961|962|961|961.7|961|0
1626359070000|2021-07-15 14:24:30|961.8||961.8||961.8||961.8||0
1626359100000|2021-07-15 14:25:00|962|961.1|962.7|961.7|962.8|961.7|961.8|961.1|0
1626359110000|2021-07-15 14:25:10|962.8|961.8|962.7|962|962.8|962|962.7|961.8|0
1626359120000|2021-07-15 14:25:20|962.6|961.9|962|961.7|962.6|961.9|962|961.6|1373
1626359130000|2021-07-15 14:25:30|961.9|961.6|961.7|961|961.9|961.6|961.7|961|206
1626359140000|2021-07-15 14:25:40|961.6||961.6||961.6||961.6||0
1626359160000|2021-07-15 14:26:00|961.8|961.1|962.6|961.6|962.6|961.6|961.8|961.1|219
1626359170000|2021-07-15 14:26:10|962.5|961.7|962.5|961.8|962.5|961.8|962.5|961.7|0
1626359180000|2021-07-15 14:26:20|962.6|961.9|962.5|961.8|962.8|961.9|962.5|961.8|32
1626359190000|2021-07-15 14:26:30|962.4|961.7|962.4|961.7|962.4|961.7|962.4|961.6|0
1626359200000|2021-07-15 14:26:40||961.9||961.9||961.9||961.9|0
1626359210000|2021-07-15 14:26:50|962.3||962.2||962.3||962.2||0
1626359230000|2021-07-15 14:27:10|962.1|961.6|962.2|961.5|962.2|961.6|962|961.4|668
1626359240000|2021-07-15 14:27:20|962.1|961.6|962.4|961.9|962.6|962|962.1|961.6|124
1626359250000|2021-07-15 14:27:30|962.3|961.8|962.1|961.5|962.4|961.8|962.1|961.4|86
1626359260000|2021-07-15 14:27:40|962||961.9||962||961.9||0
1626359270000|2021-07-15 14:27:50|961.8||961.6||961.8||961.6||0
1626359280000|2021-07-15 14:28:00|961.5|961.2|961.4|960.7|961.5|961.2|961.4|960.6|620
1626359290000|2021-07-15 14:28:10|961.5|960.6|961.4|960.7|961.6|960.8|961.4|960.6|0
1626359300000|2021-07-15 14:28:20|961.3|960.6|961.2|960.4|961.3|960.6|961.2|960.4|0
1626359310000|2021-07-15 14:28:30|961.3|960.5|961.1|960.7|961.3|960.7|961.1|960.5|0
1626359340000|2021-07-15 14:29:00|961|960.8|961.1|960.9|961.6|961|961|960.7|350
1626359350000|2021-07-15 14:29:10||961||960.8||961||960.8|0
1626359360000|2021-07-15 14:29:20|961.4|960.9|961.4|960.7|961.8|961.3|961.4|960.7|29
1626359370000|2021-07-15 14:29:30|961.5|960.8|961.5|960.8|961.6|960.8|961.5|960.8|0
1626359380000|2021-07-15 14:29:40|961.6|960.9|961.6|960.9|961.6|960.9|961.6|960.9|0
1626359390000|2021-07-15 14:29:50|961.7|961|961.7|961|961.8|961|961.7|961|0
1626359400000|2021-07-15 14:30:00|961.8|961.1|961.7|960.9|961.8|961.2|961.7|960.9|0
1626359420000|2021-07-15 14:30:20||961||961||961||961|0
1626359430000|2021-07-15 14:30:30|961.6|960.9|961.3|960.9|961.6|960.9|961.3|960.9|191
1626359440000|2021-07-15 14:30:40|961.4||961.5||961.6||961.4||0
1626359460000|2021-07-15 14:31:00|961.6|961|961.4|960.9|961.6|961|961.4|960.9|0
1626359470000|2021-07-15 14:31:10|961.6|961|961.6|961|961.6|961|961.6|961|0
1626359480000|2021-07-15 14:31:20|961.7|961.1|961.6|961|961.7|961.1|961.5|961|0
1626359490000|2021-07-15 14:31:30|961.5||961.4||961.5||961.4||0
1626359500000|2021-07-15 14:31:40|961.5||961.5||961.5||961.5||0
1626359510000|2021-07-15 14:31:50|961.6|961.1|961.6|961.2|961.7|961.2|961.6|961.1|0
1626359520000|2021-07-15 14:32:00|961.7||961.7||961.7||961.7||0
1626359530000|2021-07-15 14:32:10|961.8|961.3|963|962.3|963|962.3|961.8|961.3|1709
1626359550000|2021-07-15 14:32:30|962.9||962.8||962.9||962.5||193
1626359570000|2021-07-15 14:32:50|963|962.4|963.1|962.6|963.2|962.8|963|962.4|535
1626359580000|2021-07-15 14:33:00|963.2||963.2||963.2||963.1||0
1626359590000|2021-07-15 14:33:10|963.3|962.7|963.3|962.8|963.4|962.8|963.3|962.7|0
1626359600000|2021-07-15 14:33:20|963.2|962.6|962.9|962.6|963.2|962.7|962.9|962.6|214
1626359610000|2021-07-15 14:33:30|962.8|962.4|962|961.2|962.8|962.4|962|961.2|2479
1626359620000|2021-07-15 14:33:40|961.9|961.3|961.8|961.2|961.9|961.3|961.8|961.2|0
1626359630000|2021-07-15 14:33:50|961.7||961.6||961.7||961.6||0
1626359640000|2021-07-15 14:34:00|961.7||961.7||961.7||961.7||0
1626359650000|2021-07-15 14:34:10|961.6|961|961.4|960.8|961.6|961|961.3|960.6|1212
1626359660000|2021-07-15 14:34:20|961.5|960.9|961.3|960.9|961.5|960.9|961.3|960.9|0
1626359670000|2021-07-15 14:34:30|961.2||961.3||961.3||961.2||100
1626359710000|2021-07-15 14:35:10|961.2||961.2||961.2||961.2||0
1626359720000|2021-07-15 14:35:20|961.3|961|961.3|960.9|961.3|961.1|961.2|960.9|70
1626359730000|2021-07-15 14:35:30|961.5|961|961.5|961|961.5|961.2|961.5|961|600
1626359740000|2021-07-15 14:35:40|961.4|960.9|960.5|960|961.4|960.9|960.5|959.8|1488
1626359750000|2021-07-15 14:35:50||959.9||960||960||959.8|0
1626359760000|2021-07-15 14:36:00|960.7|960.1|961|960.4|961|960.5|960.7|960.1|506
1626359770000|2021-07-15 14:36:10||960.5||960.6||960.6||960.5|0
1626359790000|2021-07-15 14:36:30|961.2||961.1||961.2||961.1||0
1626359800000|2021-07-15 14:36:40|961|960.5|960.4|959.9|961|960.5|960.4|959.9|124
1626359810000|2021-07-15 14:36:50|960.5||960.5||960.5||960.5||0
1626359820000|2021-07-15 14:37:00||960||960||960||959.9|0
1626359830000|2021-07-15 14:37:10|960.4||960.4||960.4||960.4||0
1626359880000|2021-07-15 14:38:00|960.3|959.8|960|959.5|960.3|959.8|959.8|959.5|51
1626359910000|2021-07-15 14:38:30|960.1|959.6|960.5|960|960.6|960|960.1|959.6|887
1626359930000|2021-07-15 14:38:50||960.1||960||960.1||960|0
1626359940000|2021-07-15 14:39:00|960.6|960.1|961|960.3|961|960.3|960.6|960.1|770
1626359950000|2021-07-15 14:39:10|960.9|960.2|961.6|961|961.6|961|960.9|960.2|0
1626359960000|2021-07-15 14:39:20|961.5|960.9|960.7|959.8|961.5|961|960.6|959.8|32553
1626359970000|2021-07-15 14:39:30|960.6|959.9|960.5|959.9|960.6|959.9|960.5|959.9|0
1626359980000|2021-07-15 14:39:40|960.7|960|960.8|960.2|960.9|960.3|960.7|960|244
1626359990000|2021-07-15 14:39:50|960.9|960.3|960.9|960.3|961|960.3|960.9|960.3|0
1626360000000|2021-07-15 14:40:00|960.8|960.2|960.1|959.2|960.8|960.3|960.1|959.2|1039
1626360010000|2021-07-15 14:40:10|960|959.1|959.7|958.8|960|959.1|959.7|958.8|0
1626360020000|2021-07-15 14:40:20|959.6|958.7|959.9|959.2|959.9|959.4|959.3|958.6|713
1626360030000|2021-07-15 14:40:30|960|959.3|960.2|959.4|960.2|959.4|960|959.3|490
1626360050000|2021-07-15 14:40:50|960.3|959.5|960.2|959.6|960.4|959.6|960.2|959.5|0
1626360060000|2021-07-15 14:41:00|960.4|959.7|960.8|960.1|960.8|960.1|960.4|959.7|1683
1626360070000|2021-07-15 14:41:10|960.9|960.2|960.8|960.2|960.9|960.2|960.8|960.2|0
1626360090000|2021-07-15 14:41:30|960.7|960.1|960.4|959.9|960.7|960.1|960.4|959.7|137
1626360100000|2021-07-15 14:41:40|960.3|959.7|960|959.4|960.3|959.7|960|959.4|86
1626360110000|2021-07-15 14:41:50|959.9||959.8||959.9||959.8||0
1626360120000|2021-07-15 14:42:00|959.7|959.2|959.6|958.9|959.7|959.2|959.5|958.8|12
1626360130000|2021-07-15 14:42:10|959.5|958.8|959.2|958.4|959.5|958.8|959.2|958.4|0
1626360140000|2021-07-15 14:42:20|959.1|958.6|958.5|957.8|959.1|958.6|958.5|957.8|2
1626360160000|2021-07-15 14:42:40|958.4||958.4||958.4||958.4||0
1626360170000|2021-07-15 14:42:50||958||958||958||958|0
1626360180000|2021-07-15 14:43:00|958.5|958.1|958.5|958.1|958.5|958.2|958.5|958.1|1157
1626360190000|2021-07-15 14:43:10||958||958||958||958|0
1626360200000|2021-07-15 14:43:20|958.6|958.1|958.7|958.4|958.7|958.4|958.6|958.1|308
1626360210000|2021-07-15 14:43:30|958.9|958.5|959|958.5|959.2|958.6|958.9|958.4|697
1626360230000|2021-07-15 14:43:50|959.2|958.6|959.7|959.1|959.8|959.1|959.2|958.6|574
1626360240000|2021-07-15 14:44:00|959.8|959.2|959.9|959.2|960|959.2|959.8|959.2|0
1626360250000|2021-07-15 14:44:10|959.8||959.7||959.8||959.7||0
1626360270000|2021-07-15 14:44:30|959.8|959.1|959.2|958.5|959.8|959.1|959.2|958.5|3012
1626360280000|2021-07-15 14:44:40|959.3|958.6|959.2|958.7|959.3|958.7|959.2|958.6|0
1626360290000|2021-07-15 14:44:50|959.3|958.8|959.7|959.1|959.8|959.1|959.2|958.8|594
1626360300000|2021-07-15 14:45:00|959.8|959.2|959.7|959|960|959.4|959.7|959|373
1626360320000|2021-07-15 14:45:20|959.6|958.9|959.6|958.9|959.6|958.9|959.6|958.9|0
1626360330000|2021-07-15 14:45:30||959||959||959.1||959|0
1626360340000|2021-07-15 14:45:40|959.5|958.9|959.2|958.8|959.5|958.9|959.2|958.6|9
1626360350000|2021-07-15 14:45:50|959.3|958.9|959.5|958.9|959.6|958.9|959.3|958.9|1024
1626360370000|2021-07-15 14:46:10|959.6|959|960|959.5|960|959.5|959.6|959|1155
1626360380000|2021-07-15 14:46:20||959.4||959.4||959.4||959.4|0
1626360390000|2021-07-15 14:46:30|960.2|959.5|959.9|959.3|960.6|960|959.9|959.3|1275
1626360410000|2021-07-15 14:46:50||959.2||959.2||959.2||959.2|0
1626360420000|2021-07-15 14:47:00|959.8|959|959.7|959|960.1|959.5|959.5|958.9|288
1626360430000|2021-07-15 14:47:10||959.1||959.1||959.1||959.1|0
1626360440000|2021-07-15 14:47:20|959.6|959|959.6|959.1|959.6|959.1|959.6|959|0
1626360450000|2021-07-15 14:47:30||959||959.2||959.2||959|0
1626360460000|2021-07-15 14:47:40|959.7|959.3|960.4|959.8|960.4|959.8|959.7|959.2|267
1626360470000|2021-07-15 14:47:50|960.6|959.9|960.6|960|960.6|960|960.6|959.9|0
1626360480000|2021-07-15 14:48:00|960.5|960.1|961.1|960.4|961.2|960.4|960.5|960.1|282
1626360490000|2021-07-15 14:48:10||960.5||960.6||960.6||960.5|0
1626360500000|2021-07-15 14:48:20|961|960.5|961.2|960.7|961.2|960.7|960.9|960.5|3045
1626360510000|2021-07-15 14:48:30|961.1|960.6|960.6|960|961.1|960.6|960.6|960|154
1626360520000|2021-07-15 14:48:40|960.5|959.9|960.5|960|960.5|960|960.5|959.8|0
1626360530000|2021-07-15 14:48:50|960.4|959.8|960.4|959.8|960.4|959.9|960.4|959.8|0
1626360540000|2021-07-15 14:49:00||959.7||959.7||959.7||959.6|0
1626360550000|2021-07-15 14:49:10|960.3||960.4||960.4||960.2||0
1626360560000|2021-07-15 14:49:20|960.3||960.1||960.3||960.1||0
1626360570000|2021-07-15 14:49:30|960|959.8|960.4|959.8|960.4|960.1|960|959.8|505
1626360580000|2021-07-15 14:49:40|960.6|959.9|961.2|960.5|961.2|960.5|960.6|959.9|1678
1626360590000|2021-07-15 14:49:50|961.1|960.3|960.7|960.3|961.1|960.3|960.7|960.3|49
1626360600000|2021-07-15 14:50:00|960.8|960.2|960.7|960|960.8|960.2|960.7|960|48
1626360610000|2021-07-15 14:50:10|960.6|959.6|959.8|959.4|960.6|959.8|959.7|959.4|6651
1626360620000|2021-07-15 14:50:20|959.7||959.7||959.7||959.7||0
1626360630000|2021-07-15 14:50:30|959.6|959|959.4|958.7|959.6|959|959.4|958.6|11
1626360640000|2021-07-15 14:50:40||958.9||958.9||958.9||958.9|0
1626360650000|2021-07-15 14:50:50||959||958.8||959.2||958.6|11
1626360660000|2021-07-15 14:51:00|959.5|958.9|959.9|959.3|959.9|959.3|959.5|958.9|686
1626360670000|2021-07-15 14:51:10||959.4||959.4||959.4||959.4|0
1626360680000|2021-07-15 14:51:20|960|959.5|960.4|959.8|960.4|959.8|960|959.5|1085
1626360690000|2021-07-15 14:51:30|960.3||960.3||960.3||960.3||0
1626360710000|2021-07-15 14:51:50|960.4|959.9|960.8|960.2|960.8|960.2|960.4|959.8|310
1626360740000|2021-07-15 14:52:20|960.7||960.8||960.8||960.6||0
1626360750000|2021-07-15 14:52:30|960.7||960.8||960.8||960.7||0
1626360760000|2021-07-15 14:52:40|960.9|960.3|961|960.3|961|960.3|960.9|960.3|0
1626360780000|2021-07-15 14:53:00|960.9||960.7||960.9||960.7||0
1626360790000|2021-07-15 14:53:10|960.6|960.2|960.5|960|960.6|960.2|960.5|960|939
1626360800000|2021-07-15 14:53:20|960.6|960.1|960.5|960|960.8|960.1|960.5|960|0
1626360810000|2021-07-15 14:53:30|960.3|959.8|959.8|959.1|960.3|959.8|959.6|958.8|404
1626360820000|2021-07-15 14:53:40|959.9|959.2|959.8|959.3|960|959.3|959.8|959.2|0
1626360830000|2021-07-15 14:53:50|960|959.4|960.2|959.5|960.2|959.5|960|959.4|969
1626360840000|2021-07-15 14:54:00|960.1|959.6|960.1|959.6|960.2|959.6|960.1|959.6|0
1626360850000|2021-07-15 14:54:10|960.2|959.7|960.2|959.8|960.2|959.9|960.2|959.6|1003
1626360860000|2021-07-15 14:54:20|960.1|959.6|959.8|959.2|960.1|959.6|959.6|959|1057
1626360870000|2021-07-15 14:54:30|959.7|959.3|960|959.4|960.2|959.4|959.7|959.3|2000
1626360880000|2021-07-15 14:54:40|959.9|959.3|959.2|958.6|959.9|959.3|959.2|958.6|253
1626360890000|2021-07-15 14:54:50|958.6|958.5|959.4|958.8|959.5|959.2|958.6|958.3|11975
1626360900000|2021-07-15 14:55:00|959.5|958.9|960|959.2|960.2|959.4|959.5|958.9|353
1626360910000|2021-07-15 14:55:10||959.3||959.3||959.3||959.3|0
1626360920000|2021-07-15 14:55:20|959.9|959.2|959.6|958.9|959.9|959.2|959.6|958.8|104
1626360950000|2021-07-15 14:55:50|959.4||959.4||959.4||959.3||0
1626360980000|2021-07-15 14:56:20|||||||||75
1626361010000|2021-07-15 14:56:50||959||959||959||959|0
1626361020000|2021-07-15 14:57:00|959.6|959.1|959.5|958.9|960.2|959.6|959.4|958.8|2696
1626361030000|2021-07-15 14:57:10|959.6||959.5||959.6||959.5||0
1626361050000|2021-07-15 14:57:30|959.6|959|960.1|959.4|960.2|959.5|959.6|959|1259
1626361060000|2021-07-15 14:57:40|960|959.5|960.1|959.5|960.2|959.5|960|959.4|0
1626361070000|2021-07-15 14:57:50|960||959.9||960||959.9||0
1626361140000|2021-07-15 14:59:00|959.8|959.6|959.9|959.5|959.9|959.6|959.7|959.4|766
1626361150000|2021-07-15 14:59:10|960|959.6|960.7|960.1|960.7|960.1|959.9|959.6|1846
1626361160000|2021-07-15 14:59:20|960.8|960.2|960.7|960.2|960.8|960.2|960.7|960.2|0
1626361170000|2021-07-15 14:59:30|960.6|960.1|960|959.3|960.6|960.1|959.9|959.2|100
1626361180000|2021-07-15 14:59:40|960.1|959.4|960.2|959.5|960.6|959.9|960.1|959.4|1071
1626361190000|2021-07-15 14:59:50|960.3|959.8|960.3|959.8|960.4|959.8|960.2|959.8|0
1626361200000|2021-07-15 15:00:00|960.2|959.6|959.8|959.2|960.2|959.8|959.8|959.1|328
1626361210000|2021-07-15 15:00:10|959.7||959.6||959.7||959.6||0
1626361220000|2021-07-15 15:00:20|959.8|959.3|959.6|959.2|959.9|959.3|959.6|959.2|1186
1626361230000|2021-07-15 15:00:30|959.7|959.3|959.9|959.4|960|959.4|959.7|959.2|0
1626361240000|2021-07-15 15:00:40|959.8||959.8||960||959.8||0
1626361250000|2021-07-15 15:00:50|960|959.5|960.6|960|960.8|960|960|959.5|1056
1626361260000|2021-07-15 15:01:00|960.8|960.1|961.5|960.8|961.6|960.9|960.8|960.1|934
1626361270000|2021-07-15 15:01:10|961.3|960.9|961.1|960.5|961.3|960.9|960.9|960.4|99
1626361280000|2021-07-15 15:01:20|961.2|960.3|960.9|960.2|961.2|960.3|960.6|960.2|96
1626361290000|2021-07-15 15:01:30|961|960.3|961|960.3|961|960.3|961|960.3|0
1626361300000|2021-07-15 15:01:40|961.1|960.4|961.2|960.4|961.2|960.4|960.9|960.3|300
1626361310000|2021-07-15 15:01:50|961||960.8||961||960.8||0
1626361320000|2021-07-15 15:02:00|960.7|960.3|960.8|960.2|960.8|960.4|960.6|960.2|3
1626361330000|2021-07-15 15:02:10|960.7|960|960.4|959.7|960.7|960|960.2|959.5|311
1626361340000|2021-07-15 15:02:20|960.3|959.6|960|959.4|960.3|959.6|960|959.4|0
1626361350000|2021-07-15 15:02:30|959.9|959.3|959.5|958.9|959.9|959.3|959.5|958.8|251
1626361360000|2021-07-15 15:02:40|959.6|959|959.6|958.9|959.7|959|959.4|958.9|0
1626361370000|2021-07-15 15:02:50|959.5||959.3||959.5||959.3||0
1626361380000|2021-07-15 15:03:00||959||959||959.1||959|31
1626361390000|2021-07-15 15:03:10|959.2|958.9|959.3|958.9|959.3|959|959.1|958.6|435
1626361400000|2021-07-15 15:03:20|959.2|958.6|959|958.2|959.2|958.6|959|958.2|1
1626361410000|2021-07-15 15:03:30|958.9|958.1|958.3|957.6|958.9|958.1|958.3|957.6|416
1626361420000|2021-07-15 15:03:40|958.4|957.7|958.3|957.9|958.4|957.9|958.3|957.7|0
1626361430000|2021-07-15 15:03:50|958.2|957.7|958.1|957.7|958.2|957.7|958.1|957.7|279
1626361440000|2021-07-15 15:04:00|958|957.6|957.8|957.2|958|957.6|957.8|957.2|293
1626361450000|2021-07-15 15:04:10|957.7|957.1|957.7|957.1|957.7|957.1|957.7|957.1|0
1626361470000|2021-07-15 15:04:30|957.8|957.2|957.7|957.1|958.3|957.7|957.7|957.1|1899
1626361480000|2021-07-15 15:04:40|957.8|957.2|957.9|957.3|958|957.4|957.8|957.2|0
1626361490000|2021-07-15 15:04:50||957.4||957.5||957.5||957.4|0
1626361500000|2021-07-15 15:05:00|958.1|957.6|958|957.3|958.3|958|957.9|957.2|750
1626361510000|2021-07-15 15:05:10|958.1|957.4|958.3|957.9|958.4|957.9|958|957.4|927
1626361520000|2021-07-15 15:05:20|958.2|957.7|957.9|957.3|958.2|957.7|957.9|957.2|1027
1626361530000|2021-07-15 15:05:30|958|957.4|958.3|958.1|958.3|958.1|958|957.3|0
1626361540000|2021-07-15 15:05:40|958.5|958.4|958.6|958.2|958.6|958.4|958.5|957.8|5000
1626361550000|2021-07-15 15:05:50|958.8|958.3|959.2|958.5|959.2|958.5|958.8|958.3|208
1626361560000|2021-07-15 15:06:00|959.1|958.4|959|958.6|959.1|958.6|958.7|958.1|879
1626361570000|2021-07-15 15:06:10|958.9|958.4|958.7|958.2|958.9|958.4|958.7|958.2|104
1626361580000|2021-07-15 15:06:20|958.6|958|958.3|957.6|958.6|958|958.3|957.6|700
1626361590000|2021-07-15 15:06:30|958.2|957.7|958.5|958.1|958.5|958.1|958.2|957.7|0
1626361600000|2021-07-15 15:06:40||958||958.2||958.2||957.9|200
1626361610000|2021-07-15 15:06:50|958.4|958|958.5|958|958.5|958|958.3|957.8|86
1626361640000|2021-07-15 15:07:20|958.4|957.8|958.3|957.6|958.4|957.8|958.1|957.5|2
1626361650000|2021-07-15 15:07:30|958.4|957.7|958.6|957.8|958.6|957.8|958.4|957.7|0
1626361660000|2021-07-15 15:07:40|958.7|957.9|958.5|957.8|959|958.3|958.5|957.8|214
1626361670000|2021-07-15 15:07:50|958.6|957.9|958.6|957.9|958.6|957.9|958.5|957.8|0
1626361680000|2021-07-15 15:08:00|958.4|957.8|958|957.4|958.4|957.8|958|957.4|0
1626361690000|2021-07-15 15:08:10|957.9|957.2|957.7|957.1|957.9|957.2|957.7|957|0
1626361700000|2021-07-15 15:08:20||957||957.1||957.1||957|0
1626361710000|2021-07-15 15:08:30|957.6|957.2|957.5|957|957.6|957.3|957.5|957|42
1626361720000|2021-07-15 15:08:40|957.4||957.4||957.4||957.4||0
1626361730000|2021-07-15 15:08:50|957.3|956.9|957.2|956.7|957.3|956.9|957.1|956.5|1000
1626361740000|2021-07-15 15:09:00|957.3|956.8|957.2|956.5|957.6|957.1|957.2|956.5|2807
1626361760000|2021-07-15 15:09:20|957.1|956.4|957|956.6|957.1|956.6|957|956.4|0
1626361770000|2021-07-15 15:09:30|957.1|956.4|956.8|956.1|957.1|956.4|956.8|956.1|516
1626361780000|2021-07-15 15:09:40|956.7||956.6||956.7||956.6||0
1626361790000|2021-07-15 15:09:50|956.5|956|956.5|956.1|956.5|956.1|956.3|956|0
1626361800000|2021-07-15 15:10:00|956.6|956.2|956.4|956.1|956.9|956.4|956.4|956.1|861
1626361810000|2021-07-15 15:10:10|956.3|956|956.1|955.4|956.5|956.1|956.1|955.4|1372
1626361820000|2021-07-15 15:10:20|956|955.6|956|955.6|956|955.6|956|955.6|0
1626361830000|2021-07-15 15:10:30|955.9|955.2|955.5|955|955.9|955.2|955.3|955|1561
1626361840000|2021-07-15 15:10:40|955.6|955.1|955.4|955|955.8|955.1|955.4|955|1795
1626361850000|2021-07-15 15:10:50|955.3|955.1|955.4|955.1|955.4|955.1|955.3|955.1|1015
1626361860000|2021-07-15 15:11:00|955.5|955.2|956|955.4|956|955.4|955.5|955.2|330
1626361870000|2021-07-15 15:11:10|955.9|955.2|955.6|955.1|955.9|955.2|955.3|955|443
1626361880000|2021-07-15 15:11:20|955.5||955.7||955.7||955.5||0
1626361890000|2021-07-15 15:11:30|955.8|955.2|955.6|955.2|955.8|955.2|955.6|955.2|0
1626361900000|2021-07-15 15:11:40|955.5|955.1|955.4|954.8|955.5|955.1|955.1|954.4|2265
1626361910000|2021-07-15 15:11:50|955.3|954.6|955.2|954.7|955.3|954.7|955.2|954.5|0
1626361920000|2021-07-15 15:12:00|955.3||955.2||955.3||955.2||0
1626361930000|2021-07-15 15:12:10|955.1||955.2||955.2||955.1||0
1626361940000|2021-07-15 15:12:20|955.3|954.8|955.3|954.8|955.3|954.8|955.3|954.8|0
1626361950000|2021-07-15 15:12:30|955.1|954.4|954.7|954.1|955.1|954.4|954.7|954|2000
1626361960000|2021-07-15 15:12:40|954.8|954.2|955.1|954.7|955.3|954.7|954.8|954.2|865
1626361980000|2021-07-15 15:13:00|955|954.6|955.1|954.6|955.1|954.6|955|954.6|651
1626361990000|2021-07-15 15:13:10||954.7||954.6||954.7||954.6|0
1626362000000|2021-07-15 15:13:20|955.3|954.7|955.1|955|955.5|955.1|955.1|954.7|1162
1626362020000|2021-07-15 15:13:40|955.3|954.8|955.1|954.8|955.4|955|955.1|954.6|727
1626362030000|2021-07-15 15:13:50|955|954.7|955|954.6|955|954.7|955|954.6|0
1626362040000|2021-07-15 15:14:00|954.9|954.4|954.9|954.4|955.1|954.6|954.7|954.1|489
1626362050000|2021-07-15 15:14:10|954.8||954.8||954.8||954.8||0
1626362060000|2021-07-15 15:14:20||954.5||954.5||954.5||954.5|7
1626362070000|2021-07-15 15:14:30|954.7|954.6|954.8|954.5|954.8|954.6|954.7|954.5|567
1626362080000|2021-07-15 15:14:40|954.7|954.4|954.4|954|954.7|954.4|954.4|954|4021
1626362090000|2021-07-15 15:14:50|954.5|954.1|955|954.2|955|954.2|954.5|954|474
1626362100000|2021-07-15 15:15:00|955.4|954.5|955.5|954.5|955.5|954.5|955.3|954.3|0
1626362110000|2021-07-15 15:15:10|955.3|954.3|955.3|954.6|955.5|954.8|955.3|954.3|0
1626362120000|2021-07-15 15:15:20|955.4|954.8|955.4|954.8|955.4|954.8|955.2|954.6|154
1626362130000|2021-07-15 15:15:30|955.1|954.6|955.1|954.4|955.2|954.6|955|954.4|45
1626362140000|2021-07-15 15:15:40|955|954.6|955.3|954.6|955.3|954.6|955|954.6|0
1626362150000|2021-07-15 15:15:50|955|954.4|955.2|954.7|955.2|954.7|955|954.4|0
1626362160000|2021-07-15 15:16:00|955.1|954.5|954.7|954.2|955.1|954.7|954.7|954.1|94
1626362170000|2021-07-15 15:16:10|954.9|954.1|954.9|954.1|955.1|954.3|954.9|954.1|0
1626362180000|2021-07-15 15:16:20|955.1|954.3|955|954.3|955.1|954.3|955|954.3|0
1626362200000|2021-07-15 15:16:40||954.4||954.4||954.4||954.4|0
1626362210000|2021-07-15 15:16:50|954.8|954.5|955.3|954.8|955.3|954.8|954.8|954.4|233
1626362220000|2021-07-15 15:17:00|955.5|955|956.1|955.5|956.1|955.5|955.3|954.8|173
1626362230000|2021-07-15 15:17:10|955.7|955.3|955.3|954.5|955.7|955.3|955.3|954.5|109
1626362250000|2021-07-15 15:17:30|955.4|954.7|955.4|954.7|955.4|954.7|955.4|954.7|129
1626362260000|2021-07-15 15:17:40|955.6|954.9|955.4|954.9|955.6|954.9|955.4|954.8|0
1626362270000|2021-07-15 15:17:50|955.6|955.2|954.8|954.1|955.6|955.2|954.8|954.1|407
1626362280000|2021-07-15 15:18:00|955|954.3|955|954.3|955|954.3|955|954.3|0
1626362290000|2021-07-15 15:18:10|954.8|954.1|954.9|954.1|955|954.6|954.8|954.1|322
1626362310000|2021-07-15 15:18:30|954.7|954.3|954.7|954.1|954.7|954.3|954.7|954.1|0
1626362320000|2021-07-15 15:18:40|954.9|954.2|954.9|954.2|954.9|954.3|954.9|954.1|483
1626362330000|2021-07-15 15:18:50||954.4||954.4||954.4||954.4|0
1626362340000|2021-07-15 15:19:00|955.1|954.6|955.3|954.8|955.3|954.8|955.1|954.6|567
1626362350000|2021-07-15 15:19:10|955.5|954.9|955.9|955.4|955.9|955.4|955.5|954.9|161
1626362360000|2021-07-15 15:19:20|955.4|954.8|955.6|955|955.6|955|955.4|954.8|44
1626362370000|2021-07-15 15:19:30|955.4|954.7|955.3|954.5|955.4|954.7|955.3|954.5|0
1626362380000|2021-07-15 15:19:40|955.5|954.7|955.4|954.7|955.5|954.7|955.4|954.7|2500
1626362390000|2021-07-15 15:19:50||954.8||954.8||954.8||954.8|0
1626362400000|2021-07-15 15:20:00|955.2|954.6|955|954.4|955.2|954.6|954.8|954.2|86
1626362410000|2021-07-15 15:20:10|954.8|954.3|954.9|954.2|954.9|954.3|954.8|954.2|0
1626362420000|2021-07-15 15:20:20|954.7|954|954.7|954.1|954.7|954.1|954.7|954|0
1626362430000|2021-07-15 15:20:30|954.9|954.3|955.1|954.7|955.1|954.7|954.9|954.3|10
1626362440000|2021-07-15 15:20:40|955.3|954.9|955.3|954.8|955.3|954.9|955.1|954.6|27
1626362450000|2021-07-15 15:20:50|955.1|954.6|955.1|954.7|955.1|954.7|955.1|954.6|0
1626362460000|2021-07-15 15:21:00|955.3|954.8|955.3|954.9|955.3|954.9|955.3|954.8|540
1626362470000|2021-07-15 15:21:10|955.5|955.1|955.5|955.1|955.5|955.1|955.5|955.1|0
1626362500000|2021-07-15 15:21:40|955.9|955.3|955.3|954.9|955.9|955.3|955.3|954.9|276
1626362510000|2021-07-15 15:21:50|955.5|955.1|955.9|955.4|955.9|955.4|955.5|955.1|173
1626362520000|2021-07-15 15:22:00|955.7|955.2|956.4|955.7|956.6|955.9|955.7|955.2|604
1626362540000|2021-07-15 15:22:20|956.6|955.6|956.6|955.9|956.6|955.9|956.6|955.6|0
1626362560000|2021-07-15 15:22:40|956.4|955.7|956.4|955.7|956.4|955.7|956.4|955.7|0
1626362570000|2021-07-15 15:22:50|956.1|955.8|956.1|955.5|956.1|955.8|956.1|955.5|0
1626362580000|2021-07-15 15:23:00|956.3|955.7|956.3|955.7|956.3|955.7|956.3|955.7|0
1626362590000|2021-07-15 15:23:10|956.1|955.5|956|955.5|956.2|955.7|956|955.5|0
1626362620000|2021-07-15 15:23:40|956.2|955.4|956.1|955.6|956.2|955.6|955.7|955.3|115
1626362630000|2021-07-15 15:23:50|955.8|955.3|955.9|955.5|956.2|955.9|955.8|955.3|247
1626362640000|2021-07-15 15:24:00|956|955.8|956.2|955.8|956.2|955.8|956|955.7|0
1626362660000|2021-07-15 15:24:20|956|955.6|955.6|955.1|956|955.6|955.6|955.1|458
1626362670000|2021-07-15 15:24:30|955.8|955|955.6|955.1|955.8|955.3|955.6|955|0
1626362680000|2021-07-15 15:24:40|955.8|955.3|955.7|955.3|955.8|955.3|955.7|955.3|0
1626362710000|2021-07-15 15:25:10|955.5|955.1|955.7|955|955.7|955.1|955.5|954.9|985
1626362730000|2021-07-15 15:25:30|955.4|954.9|955|954.3|955.5|954.9|955|954.3|17
1626362740000|2021-07-15 15:25:40|955.2|954.5|955.2|954.6|955.2|954.6|955.2|954.5|0
1626362750000|2021-07-15 15:25:50|955|954.4|954.9|954.4|955|954.4|954.9|954.4|0
1626362760000|2021-07-15 15:26:00|954.8||954.8||954.8||954.8||63
1626362770000|2021-07-15 15:26:10|955|954.6|955.6|955.2|955.6|955.2|955|954.6|44
1626362780000|2021-07-15 15:26:20|955.1|954.5|955.1|954.5|955.1|954.5|955.1|954.5|1
1626362800000|2021-07-15 15:26:40|955|954.4|955.2|954.6|955.2|954.6|954.9|954.4|200
1626362810000|2021-07-15 15:26:50|955.3|954.7|955.3|954.7|955.3|954.7|955.3|954.7|0
1626362820000|2021-07-15 15:27:00|955.5|954.9|955.7|955|955.7|955|955.3|954.7|307
1626362830000|2021-07-15 15:27:10|956|955.2|956|955.4|956|955.4|955.8|955|0
1626362840000|2021-07-15 15:27:20|955.9|955.2|956.1|955.6|956.2|955.6|955.9|955.2|0
1626362850000|2021-07-15 15:27:30|956.2|955.7|956.4|955.8|956.6|956|955.9|955.5|1154
1626362860000|2021-07-15 15:27:40|956.6|956|956.7|956.1|956.8|956.1|956.6|955.9|0
1626362870000|2021-07-15 15:27:50|956.5|955.9|956.1|955.7|956.5|955.9|956.1|955.7|0
1626362880000|2021-07-15 15:28:00|956.3|955.9|956.4|955.8|956.6|956|956|955.5|839
1626362890000|2021-07-15 15:28:10|956.6|956|956.5|955.7|956.7|956|956.5|955.7|684
1626362900000|2021-07-15 15:28:20|956.7|955.9|956.1|955.5|956.7|955.9|956.1|955.5|169
1626362910000|2021-07-15 15:28:30|956.3|955.7|956.3|955.7|956.3|955.7|956.1|955.5|10
1626362920000|2021-07-15 15:28:40|956.1|955.5|956.3|955.9|956.3|955.9|956.1|955.5|0
1626362930000|2021-07-15 15:28:50|956.4|955.2|955.6|955|956.4|955.5|955.6|955|812
1626362940000|2021-07-15 15:29:00|955.5|954.9|956.6|955.7|956.6|955.7|955.5|954.9|41
1626362950000|2021-07-15 15:29:10|956.4|955.5|956.4|955.6|956.6|955.8|956.3|955.5|0
1626362960000|2021-07-15 15:29:20|956.5|955.7|956.5|955.8|956.7|955.9|956.5|955.7|0
1626362970000|2021-07-15 15:29:30|956.6|956|956.8|956.1|956.8|956.2|956.6|955.9|60
1626362980000|2021-07-15 15:29:40|956.9|956|957|956.1|957.2|956.3|956.9|956|3
1626362990000|2021-07-15 15:29:50|957.2|956.3|957.6|956.6|957.6|956.6|957.2|956.3|0
1626418820000|2021-07-16 07:00:20|965|962.8|966|964.1|966|964.1|965|962.8|3030
1626418830000|2021-07-16 07:00:30|965.9|964|965.7|962.9|965.9|964|965.7|962.9|1038
1626418840000|2021-07-16 07:00:40|965.9|963.5|964.6|961.9|965.9|963.5|964.6|961.9|300
1626418850000|2021-07-16 07:00:50|964.5|961.4|964.2|961.4|964.5|961.4|964.2|961.4|0
1626418870000|2021-07-16 07:01:10|964.7|964.2|963.6|961|964.7|964.2|963.6|961|1000
1626418880000|2021-07-16 07:01:20|963.5|961.1|965.3|961.3|965.3|961.3|963.3|961|0
1626418890000|2021-07-16 07:01:30|965.6|961.4|965.6|963.1|965.6|963.1|965.6|961.4|0
1626418900000|2021-07-16 07:01:40||963.2||962.8||963.8||962.7|0
1626418910000|2021-07-16 07:01:50|965.5|962.9|965.4|962.5|965.5|963.4|965.2|962.3|0
1626418920000|2021-07-16 07:02:00|965.5|962.6|967.3|964.1|967.5|965.4|965.5|962.6|6247
1626418930000|2021-07-16 07:02:10|967.2|964.2|968.9|965.5|969|967.3|966.8|964.1|5250
1626418940000|2021-07-16 07:02:20|968.8|965|968.6|964.8|968.9|965.8|967.7|964.1|0
1626418950000|2021-07-16 07:02:30|968.5|964.9|968.6|965|968.6|965|967.9|964.9|0
1626418960000|2021-07-16 07:02:40|968|964.1|969|965.4|969|965.4|967.5|964.1|365
1626418970000|2021-07-16 07:02:50|968.9||968.7||968.9||968||0
1626418980000|2021-07-16 07:03:00|968.6||968.7||968.7||967.9||0
1626418990000|2021-07-16 07:03:10|968.6||968.7||968.7||968.1||0
1626419000000|2021-07-16 07:03:20|968.6|964.9|968|964.4|968.7|964.9|967|964.3|0
1626419010000|2021-07-16 07:03:30|967.9|964.5|968.7|965.7|968.8|965.7|966.9|964.5|364
1626419020000|2021-07-16 07:03:40|968.8|965.8|971.5|968.2|971.6|968.2|968.8|965.8|3148
1626419040000|2021-07-16 07:04:00|968.2|968.1|971.4|968.4|971.5|968.4|968.2|968.1|4802
1626419070000|2021-07-16 07:04:30|968.4|968.1|971.3|968.5|972|968.5|968.4|968.1|3000
1626419080000|2021-07-16 07:04:40|969|968.4|971.3|968.6|971.3|969|969|968.4|1000
1626419090000|2021-07-16 07:04:50|971.1|969|971.1|969|971.1|969.1|971.1|969|0
1626419100000|2021-07-16 07:05:00|971.3|969.1|974.5|972.7|974.6|972.7|971.3|969.1|28332
1626419130000|2021-07-16 07:05:30|||||||||52
1626419140000|2021-07-16 07:05:40|974.6|972.8|977.8|975.2|978|975.8|974.6|972.8|6416
1626419150000|2021-07-16 07:05:50|977.2||977.1||977.2||977.1||0
1626419160000|2021-07-16 07:06:00|977|975.1|976.5|973.5|977|975.1|976.5|973.5|755
1626419170000|2021-07-16 07:06:10|976.4|973.4|976.3|973.2|976.4|973.4|976.3|973.2|0
1626419180000|2021-07-16 07:06:20|976.2|973.1|976.2|973.7|977.1|973.7|976.2|973|0
1626419200000|2021-07-16 07:06:40|976.1|973.6|975.7|973.5|976.1|973.6|975.7|973.5|0
1626419210000|2021-07-16 07:06:50|975|973.4|977.2|975.1|977.2|976.2|975|973.4|3876
1626419220000|2021-07-16 07:07:00||974.8||975.5||975.6||974.8|0
1626419230000|2021-07-16 07:07:10|976.5|975.3|976.5|975.1|976.5|975.3|976.5|975.1|0
1626419240000|2021-07-16 07:07:20|975.1|975.2|976.5|975.8|976.5|975.8|975.1|974.8|4600
1626419250000|2021-07-16 07:07:30|975.8|975|976.5|975.1|976.5|975.2|975.8|973.8|4155
1626419260000|2021-07-16 07:07:40||975.2||975.1||975.8||975.1|1252
1626419270000|2021-07-16 07:07:50|977.1|975.2|977.2|976.1|977.2|976.1|977.1|975.2|300
1626419280000|2021-07-16 07:08:00|977||977||977||977||0
1626419290000|2021-07-16 07:08:10|976.1|975.9|978|976.4|978|976.8|976.1|975.7|9346
1626419300000|2021-07-16 07:08:20|978.8|976.8|979|977.7|979|977.7|978.5|976.8|1240
1626419310000|2021-07-16 07:08:30|978|977.6|979|978|979|978|978|977.3|3000
1626419320000|2021-07-16 07:08:40|978.9|977.9|978.3|976.8|978.9|977.9|978.3|976.8|747
1626419330000|2021-07-16 07:08:50|976.4|976.3|978.5|976.9|978.6|976.9|976.4|976|5000
1626419340000|2021-07-16 07:09:00|978.4|976.8|978.2|976.9|978.4|976.9|976.8|976.7|4500
1626419350000|2021-07-16 07:09:10|978.1|976.8|978.1|976.8|978.1|976.8|978.1|976.8|0
1626419360000|2021-07-16 07:09:20|978||978||978.4||978||0
1626419370000|2021-07-16 07:09:30|977.9|976.7|977.3|976|977.9|976.8|977.3|976|674
1626419380000|2021-07-16 07:09:40|977.4|976.1|977.3|976|977.9|976.2|977.3|976|250
1626419400000|2021-07-16 07:10:00|977.2|975.7|976.5|974.9|977.2|976.7|976.5|974.9|3521
1626419410000|2021-07-16 07:10:10|976.4|974.8|976.6|975.1|976.7|975.1|976.3|974.7|0
1626419420000|2021-07-16 07:10:20|975|974.9|976.4|974.9|976.6|975|975|974.9|7000
1626419430000|2021-07-16 07:10:30|976.3|974.7|975.3|973.7|976.3|974.7|974.8|973.5|4422
1626419440000|2021-07-16 07:10:40|975.2||975.2||975.2||975.2||0
1626419460000|2021-07-16 07:11:00|975.3|973.8|977.6|976.5|977.6|976.8|975.3|973.8|3488
1626419470000|2021-07-16 07:11:10|977.5|976.4|977.6|976.4|977.6|976.5|977.5|976.4|500
1626419480000|2021-07-16 07:11:20|977|976.5|977.6|976.4|977.6|977|977|976.4|1200
1626419490000|2021-07-16 07:11:30|977.5|976.3|977.4|976.2|977.5|976.3|977.1|975.8|666
1626419500000|2021-07-16 07:11:40|977.6|976.1|977.4|976.1|977.6|976.1|977.4|976.1|0
1626419510000|2021-07-16 07:11:50|977.3||977.3||977.3||977.3||0
1626419520000|2021-07-16 07:12:00|976|976.2|976.5|975.5|977.3|976.2|976|975.2|5928
1626419530000|2021-07-16 07:12:10|976.6||976.6||976.8||976.6||0
1626419550000|2021-07-16 07:12:30|976.5||976.5||976.7||976.5||0
1626419560000|2021-07-16 07:12:40|976.4|975.7|975.5|974.4|976.4|975.7|975.5|974.4|916
1626419570000|2021-07-16 07:12:50||974.5||974.5||974.5||974.5|0
1626419580000|2021-07-16 07:13:00|975.4|974.4|975.1|973.6|975.5|975|974.5|972.9|5675
1626419600000|2021-07-16 07:13:20|975|973.7|975.6|974.8|976.4|974.9|974.9|973.7|1103
1626419610000|2021-07-16 07:13:30|975.8|974.9|976.5|974.9|977.5|975.6|975.8|974.9|1475
1626419620000|2021-07-16 07:13:40|976.4|974.8|976.3|974.8|976.4|974.8|976.3|974.8|0
1626419630000|2021-07-16 07:13:50|976.2|974.7|976.1|974.7|976.2|974.7|976.1|974.7|250
1626419640000|2021-07-16 07:14:00|976.3|974.8|977.1|975.6|977.2|975.6|976.3|974.8|0
1626419650000|2021-07-16 07:14:10|976.9|975.7|976.9|975.7|976.9|975.7|976.9|975.7|0
1626419660000|2021-07-16 07:14:20|977.1|975.8|976.9|975.8|977.6|976.2|976.9|975.8|1051
1626419680000|2021-07-16 07:14:40|976.8|975.7|976.3|975.2|976.8|975.7|976.3|975.1|2339
1626419690000|2021-07-16 07:14:50|976.2|975.1|975.9|975.2|976.2|975.2|975.9|974.5|809
1626419700000|2021-07-16 07:15:00|975.8||975.8||975.8||975.8||0
1626419710000|2021-07-16 07:15:10|975.7|975.1|975.3|974.1|975.7|975.1|975|973.9|2726
1626419720000|2021-07-16 07:15:20|975|974.2|975.3|974.3|975.3|974.3|975|974.2|1000
1626419730000|2021-07-16 07:15:30|975|974.2|975.2|974.1|975.3|974.5|974.1|973.8|17829
1626419740000|2021-07-16 07:15:40|975|974|975.9|974.6|976|974.7|975|974|2827
1626419750000|2021-07-16 07:15:50|976|974.7|976.7|975.1|976.8|975.1|975.5|974.7|3
1626419760000|2021-07-16 07:16:00|976.6|975.2|975.1|974|976.6|975.2|975|974|2568
1626419770000|2021-07-16 07:16:10|975|975|975.1|974|975.2|975|975|974|1561
1626419780000|2021-07-16 07:16:20|975||975||975||975||520
1626419800000|2021-07-16 07:16:40|974.9||974.9||974.9||974.9||0
1626419810000|2021-07-16 07:16:50|975||975||975||975||0
1626419820000|2021-07-16 07:17:00|975.2|974.1|977.6|976.9|977.6|976.9|975.2|974.1|24682
1626419830000|2021-07-16 07:17:10|977.8|977|978.9|977.3|979|977.4|977.8|977|680
1626419840000|2021-07-16 07:17:20|978.8|977.4|976.7|975.9|978.8|977.4|976.7|975.5|7615
1626419850000|2021-07-16 07:17:30|976.6|975.4|976.5|975.1|976.6|975.4|975.5|973.7|341
1626419860000|2021-07-16 07:17:40|976.6|975.2|976.6|975.3|976.9|975.3|976.2|974.9|0
1626419870000|2021-07-16 07:17:50|976.7|975.2|976.3|975.2|976.7|975.2|976.3|975.2|500
1626419880000|2021-07-16 07:18:00|976.5|975.3|978|976.5|978|976.5|976.5|975.1|5359
1626419890000|2021-07-16 07:18:10|977.9|976.3|977|976.2|977.9|976.3|977|976.2|38
1626419920000|2021-07-16 07:18:40|976.9||976.9||976.9||976.9||0
1626419930000|2021-07-16 07:18:50|976.8|976.1|978.4|976.6|978.5|977.1|976.7|976|2546
1626419940000|2021-07-16 07:19:00|978.3|976.7|978.2|976.9|978.3|976.9|978|976.7|0
1626419950000|2021-07-16 07:19:10|978.3|977|978.9|977.4|978.9|977.4|978.3|977|0
1626419960000|2021-07-16 07:19:20|978.8|977.2|978.1|976.7|978.8|977.2|978|976.6|0
1626419970000|2021-07-16 07:19:30|978.2|976.8|978.9|977.3|978.9|977.3|978.2|976.8|0
1626419980000|2021-07-16 07:19:40|978|977.4|978.8|977.6|978.9|977.8|978|977.4|428
1626420000000|2021-07-16 07:20:00|978.9|977.7|979.8|978.5|980|978.8|978.9|977.7|1033
1626420010000|2021-07-16 07:20:10|979.9|978.6|980|979|980|979|979.9|978.6|0
1626420020000|2021-07-16 07:20:20|980.2|979.1|981.2|979.8|981.9|980|979.8|979.1|6465
1626420030000|2021-07-16 07:20:30|981.1|979.5|980.8|979|981.1|979.5|980.8|979|280
1626420040000|2021-07-16 07:20:40|980.9|979.1|980|979|981|979.5|980|978.8|4008
1626420050000|2021-07-16 07:20:50||979.1||979.1||979.1||979.1|41
1626420060000|2021-07-16 07:21:00|979.9|979|978.6|976.8|979.9|979|978.6|976.8|676
1626420070000|2021-07-16 07:21:10|978.5|976.3|978.1|976.9|978.5|976.9|978.1|976.3|0
1626420080000|2021-07-16 07:21:20|978.2|976.8|978.1|977.1|978.2|977.1|977.8|975.8|1627
1626420090000|2021-07-16 07:21:30|978.2|977.2|978.7|977.4|978.7|977.5|978.2|977.1|473
1626420100000|2021-07-16 07:21:40|977.4|977.3|978.7|977.3|978.7|978.2|977.4|977.1|8470
1626420110000|2021-07-16 07:21:50|978.6|977|978.3|977|978.6|977.2|978.1|977|2192
1626420120000|2021-07-16 07:22:00|978.4|977.1|978.6|977.5|979|977.6|978.4|977.1|200
1626420130000|2021-07-16 07:22:10||977.4||977.3||977.4||977.3|0
1626420140000|2021-07-16 07:22:20|977.3|977.1|978.6|977.4|978.6|977.6|977.3|977.1|2440
1626420150000|2021-07-16 07:22:30||977.5||977.5||977.6||977.5|0
1626420160000|2021-07-16 07:22:40||977.4||977.2||977.4||977.2|0
1626420170000|2021-07-16 07:22:50|978.4|977.1|978.4|977.1|978.4|977.1|978.4|977.1|0
1626420180000|2021-07-16 07:23:00|977|977.2|978.2|977.2|978.4|978|976.9|976.3|17208
1626420190000|2021-07-16 07:23:10|978.4|977.3|976.8|975.6|978.6|977.7|976.8|975.6|7015
1626420200000|2021-07-16 07:23:20|976.7|975.5|975.4|974.2|976.7|976|975.4|974.2|27459
1626420210000|2021-07-16 07:23:30|975.3||975.2||975.3||975.2||0
1626420220000|2021-07-16 07:23:40|975.1|973.9|975.1|973.9|975.1|974.2|974.7|973.4|1998
1626420230000|2021-07-16 07:23:50|975|973.8|975.1|973.9|975.1|973.9|974.9|973.4|2316
1626420250000|2021-07-16 07:24:10|975|973.8|975.1|973.9|975.4|975|973.9|973.7|7152
1626420260000|2021-07-16 07:24:20|975|973.7|976|974.4|976.3|974.5|974.7|973.4|2306
1626420270000|2021-07-16 07:24:30|975.9|974.2|975.3|973.6|975.9|974.2|974.9|973.4|2710
1626420280000|2021-07-16 07:24:40|975.2|973.8|974|972.5|975.2|973.8|972.9|972.5|6774
1626420290000|2021-07-16 07:24:50|973.9|972.4|973|971.7|973.9|972.4|973|971.7|0
1626420300000|2021-07-16 07:25:00|972.9|971.6|972.6|971.2|972.9|971.6|972.6|971.2|0
1626420310000|2021-07-16 07:25:10|972.5|971.3|972.6|971.6|972.8|971.7|972.5|971.3|3423
1626420320000|2021-07-16 07:25:20|972.8|971.7|972.6|971.6|972.8|971.7|972.6|971.6|0
1626420330000|2021-07-16 07:25:30|972.8|971.4|972.6|971.4|972.8|972.5|972.5|971.4|1342
1626420350000|2021-07-16 07:25:50|972.8|971.5|975.2|973.9|975.9|973.9|972.8|971.5|1144
1626420360000|2021-07-16 07:26:00|975.4|974|977|975.8|978.2|975.9|975.4|974|4302
1626420380000|2021-07-16 07:26:20|976.9|975.6|976.4|975.3|976.9|975.6|976.4|975.3|387
1626420400000|2021-07-16 07:26:40|976.3|975.1|976.2|974.9|976.3|975.1|976.1|974.9|181
1626420420000|2021-07-16 07:27:00||974.8||974.8||974.8||974.8|0
1626420430000|2021-07-16 07:27:10|976.3|974.9|978|976.6|978.1|976.6|976.3|974.9|169
1626420440000|2021-07-16 07:27:20|977.9|976.5|977.3|975.8|977.9|976.5|977.3|975.8|0
1626420450000|2021-07-16 07:27:30|977.2||977.2||977.2||977.2||0
1626420460000|2021-07-16 07:27:40|977.1|975.6|977|975.6|977.1|975.6|977|975.6|0
1626420470000|2021-07-16 07:27:50|976.9|975.5|976.8|975.4|976.9|975.5|976.8|975.4|0
1626420480000|2021-07-16 07:28:00|976.7|975.2|976.1|975|976.7|975.2|976.1|975|0
1626420490000|2021-07-16 07:28:10|976.2|975.1|978.4|976.9|978.4|976.9|976.2|975.1|3329
1626420500000|2021-07-16 07:28:20|976|975.9|977.4|976|978.4|976.2|976|975.9|11161
1626420530000|2021-07-16 07:28:50|977.3|975.9|976.9|975.7|977.3|975.9|976.8|975.6|376
1626420540000|2021-07-16 07:29:00|977|975.8|977.3|975.8|977.3|975.8|977|975.8|0
1626420550000|2021-07-16 07:29:10|977.4|975.9|978.2|976.7|978.2|976.7|977.4|975.9|2500
1626420570000|2021-07-16 07:29:30|978.1|976.6|977.5|976.2|978.1|976.6|977.5|976.2|103
1626420580000|2021-07-16 07:29:40|977.6|976.3|977.7|976.7|977.8|977.5|977.4|976|1731
1626420600000|2021-07-16 07:30:00|977.6|976.3|978|976.8|978.1|977.5|977.4|976.1|2623
1626420610000|2021-07-16 07:30:10|978.2|976.9|978.1|976.7|978.2|977|978.1|976.7|350
1626420620000|2021-07-16 07:30:20|978|976.6|977.7|976.4|978|976.6|977.7|976.4|100
1626420630000|2021-07-16 07:30:30|977.6|976.1|977.8|976.2|977.9|977|975.9|975.1|3664
1626420640000|2021-07-16 07:30:40|977.9|976.3|978.1|976.5|978.1|976.5|977.9|976.3|0
1626420650000|2021-07-16 07:30:50|977|976.6|978|976.8|978.1|977.1|977|976.6|200
1626420660000|2021-07-16 07:31:00|977.9|976.5|977.8|976.5|977.9|976.5|977.8|976.5|0
1626420670000|2021-07-16 07:31:10|977.7|976.4|977.7|976.2|977.7|976.4|977.7|976.2|0
1626420680000|2021-07-16 07:31:20||976.3||976.3||976.3||976.3|0
1626420690000|2021-07-16 07:31:30|977.6|976.4|977.5|975.9|977.6|976.5|977.5|975.9|350
1626420700000|2021-07-16 07:31:40|977.4|975.8|977.4|976.3|977.8|977.1|977.1|975.7|2207
1626420710000|2021-07-16 07:31:50||976.2||976.2||976.2||976.2|0
1626420720000|2021-07-16 07:32:00|977.6|976.3|977.8|976.4|977.8|976.6|977.6|976.3|5
1626420730000|2021-07-16 07:32:10||976.5||976.8||976.8||976.5|0
1626420740000|2021-07-16 07:32:20|977.4|976.7|978.3|977.4|978.3|977.6|977.4|976.6|293
1626420750000|2021-07-16 07:32:30|977.4|977.3|977.4|976.4|977.4|977.3|977.4|976.4|1936
1626420800000|2021-07-16 07:33:20||976.5||976.5||976.6||976.5|0
1626420810000|2021-07-16 07:33:30||976.4||976.6||976.6||976.4|30
1626420820000|2021-07-16 07:33:40||976.5||976.5||976.5||976.5|0
1626420830000|2021-07-16 07:33:50|977.3|976.4|978.2|977.1|978.2|977.3|977.3|976.4|6585
1626420840000|2021-07-16 07:34:00||977||977.1||977.1||977|0
1626420870000|2021-07-16 07:34:30|978.3|978.2|978.2|977.1|978.3|978.2|977.2|976.6|3194
1626420900000|2021-07-16 07:35:00|978.1|976.8|977.9|976.6|978.2|976.8|977.9|976.5|1374
1626420910000|2021-07-16 07:35:10|977.8|976.5|976.4|975.1|977.8|976.5|974.8|974.5|21462
1626420920000|2021-07-16 07:35:20|976.5|976.4|976.1|975.1|977.2|976.4|976.1|975|2000
1626420950000|2021-07-16 07:35:50|976.2|975.2|976.4|975.5|977.2|976|975.8|975|8315
1626420960000|2021-07-16 07:36:00|976.3|975.4|974.7|973.9|976.3|975.4|974.7|973.9|4208
1626420970000|2021-07-16 07:36:10|974.6|973.8|972.4|971.4|974.6|973.8|972.4|971.4|800
1626420980000|2021-07-16 07:36:20|972.5|971.5|972.5|971.5|972.9|971.7|972|971.2|1332
1626420990000|2021-07-16 07:36:30|971.3|971.2|972.3|971.2|972.5|971.4|971.3|971.2|5920
1626421000000|2021-07-16 07:36:40|972.2|971.3|972.4|971.3|972.4|971.4|972|971|862
1626421010000|2021-07-16 07:36:50||971.2||971.2||971.2||971.2|0
1626421020000|2021-07-16 07:37:00|972.3|971.1|972.4|971.3|972.4|971.4|972.3|971|195
1626421030000|2021-07-16 07:37:10|972.3|971.2|972.3|970.8|972.3|971.2|972.3|970.8|0
1626421040000|2021-07-16 07:37:20|972.2|970.7|972.1|970.7|972.2|970.7|972.1|970.7|274
1626421050000|2021-07-16 07:37:30|972.3|970.8|972.1|971|972.5|971.4|972.1|970.8|668
1626421060000|2021-07-16 07:37:40|972|970.9|972.1|971.3|972.5|971.4|971.2|970.8|2424
1626421070000|2021-07-16 07:37:50|972|971.2|972.1|971.1|972.1|971.3|972|971.1|596
1626421080000|2021-07-16 07:38:00|972.3|971.2|972.6|971.7|972.6|971.7|972.3|971.2|220
1626421100000|2021-07-16 07:38:20|972.5|971.6|972.4|971.4|972.5|971.6|972.4|971.4|0
1626421110000|2021-07-16 07:38:30|972.5|971.3|972.3|971.2|972.5|971.3|972.3|971.2|0
1626421140000|2021-07-16 07:39:00|972.5|971.3|972.4|971.2|972.5|971.3|972.4|971.2|1067
1626421150000|2021-07-16 07:39:10|972.3|971.1|972.1|971.2|972.3|971.2|972|971.1|250
1626421160000|2021-07-16 07:39:20|972.3|971.3|973.1|972|973.1|972.2|972.3|971.3|1621
1626421170000|2021-07-16 07:39:30|973.2|972.1|974.1|972.8|974.1|972.8|973.2|972.1|817
1626421180000|2021-07-16 07:39:40|974.2|972.9|974.3|973.3|974.4|973.7|974.1|972.9|3160
1626421190000|2021-07-16 07:39:50|974.4||974.2||974.4||974.2||0
1626421260000|2021-07-16 07:41:00|974.1|973.2|973.8|973.2|974.1|973.2|973.8|973.1|0
1626421270000|2021-07-16 07:41:10|973.7|973.1|974.1|972.9|974.1|973.1|973.6|972.6|2692
1626421280000|2021-07-16 07:41:20|974||974||974||974||0
1626421290000|2021-07-16 07:41:30|974.1|973|974.1|973.1|974.3|973.5|973.9|973|1716
1626421300000|2021-07-16 07:41:40|974.2|974|974.3|973.6|974.3|974|974|973.1|551
1626421310000|2021-07-16 07:41:50|974.2|973.5|974.5|973.6|975.2|974.2|974.2|973.5|2497
1626421320000|2021-07-16 07:42:00|974.4|973.5|974.2|973.5|974.4|973.5|974.2|973.5|0
1626421330000|2021-07-16 07:42:10|974.1||974.1||974.1||974.1||0
1626421350000|2021-07-16 07:42:30||973.6||973.5||973.6||973.5|0
1626421380000|2021-07-16 07:43:00|974|973.3|974|973|974.3|974|973|972.9|8843
1626421390000|2021-07-16 07:43:10|974.1|973.1|974.1|973.1|974.1|973.1|974.1|973.1|0
1626421440000|2021-07-16 07:44:00|974|973|973.1|972|974|973|973.1|972|25
1626421450000|2021-07-16 07:44:10||972.1||972.1||972.1||972.1|0
1626421470000|2021-07-16 07:44:30|973|971.7|971.7|970.9|973|971.7|971.7|970.5|248
1626421480000|2021-07-16 07:44:40|971.8|971.3|972.4|971.7|972.4|971.7|971.8|971.3|2333
1626421490000|2021-07-16 07:44:50|972.3|971.6|972.6|971.7|972.6|971.7|972|971.5|784
1626421500000|2021-07-16 07:45:00|972.7|971.8|973.5|972.1|973.6|972.1|972.7|971.8|0
1626421510000|2021-07-16 07:45:10||972.2||972.3||972.3||972.2|0
1626421520000|2021-07-16 07:45:20|973.6|972.4|973.7|972.6|973.7|972.7|973.4|972.4|789
1626421530000|2021-07-16 07:45:30||972.7||972.7||972.7||972.7|0
1626421540000|2021-07-16 07:45:40|973.9|972.8|974.2|973.2|974.2|973.2|973.9|972.8|2000
1626421550000|2021-07-16 07:45:50|974.1|972.9|973.1|972.1|974.1|972.9|972.7|971.9|12142
1626421570000|2021-07-16 07:46:10|973|972.2|973.2|972.2|973.2|972.3|972.9|971.9|4019
1626421580000|2021-07-16 07:46:20||972.3||972.3||972.4||972.3|0
1626421590000|2021-07-16 07:46:30|973.1|972.2|972.7|972.3|973.1|972.3|972.7|972|2004
1626421600000|2021-07-16 07:46:40|972.9|972.4|973.3|972.5|973.4|972.6|972.9|972.4|34
1626421610000|2021-07-16 07:46:50|973.2|972.4|973|972.2|973.2|972.4|973|972.2|0
1626421620000|2021-07-16 07:47:00|972.9|972.1|972.6|971.7|972.9|972.1|972|971.3|3179
1626421630000|2021-07-16 07:47:10|972.5|971.6|972.7|971.9|972.7|971.9|972.5|971.6|350
1626421640000|2021-07-16 07:47:20|972.8|972|973.2|972.4|973.2|972.4|972.8|972|0
1626421650000|2021-07-16 07:47:30|973.1|972.3|973.3|972.4|973.3|972.4|973.1|972.2|0
1626421660000|2021-07-16 07:47:40|973.2|972.3|973.2|972.2|973.2|972.3|973.2|972.2|0
1626421680000|2021-07-16 07:48:00|973|972.1|972.6|972|973|972.1|972.6|971.9|0
1626421690000|2021-07-16 07:48:10|972.5|971.9|972.6|971.7|973|972|972.1|971.3|5831
1626421700000|2021-07-16 07:48:20|972.5|971.6|972.3|971.5|972.5|971.6|972.3|971.5|1000
1626421710000|2021-07-16 07:48:30|972.2|971.4|972.5|971.5|972.7|972|971.3|970.5|4446
1626421720000|2021-07-16 07:48:40|972.2||972.2||972.2||972.2||0
1626421730000|2021-07-16 07:48:50|972.1|971.4|972.2|971.4|972.5|972|971.8|971.1|12481
1626421740000|2021-07-16 07:49:00|972.1|971.3|970.2|969.5|972.1|972|970|969.2|11927
1626421750000|2021-07-16 07:49:10|970.4|969.6|971.1|970.1|971.2|970.1|970.4|969.6|610
1626421760000|2021-07-16 07:49:20|971|970.2|971.2|970.3|971.5|970.3|971|970.2|0
1626421770000|2021-07-16 07:49:30|971.3|970.4|972.1|971.2|972.3|971.2|971.3|970.4|479
1626421800000|2021-07-16 07:50:00|972|971.1|972|971.1|972|971.1|972|971.1|0
1626421830000|2021-07-16 07:50:30|972.2|971.2|972.3|971.4|972.8|971.6|972.2|971.2|3844
1626421840000|2021-07-16 07:50:40|972.2|971.3|971.6|971.1|972.2|971.3|971.6|971.1|900
1626421870000|2021-07-16 07:51:10|971.7|971.6|972.2|971.3|972.2|971.6|971.7|971.1|997
1626421880000|2021-07-16 07:51:20|972.3|971.4|972.5|971.5|972.5|971.5|972.3|971.4|0
1626421900000|2021-07-16 07:51:40|972.4|971.4|971.9|971.6|972.4|971.6|971.9|971.2|0
1626421910000|2021-07-16 07:51:50|972||972.1||972.3||972||0
1626421920000|2021-07-16 07:52:00|972||972||972||972||0
1626421930000|2021-07-16 07:52:10|971.9|971.3|971.8|971.3|971.9|971.5|971.6|971.1|196
1626421940000|2021-07-16 07:52:20|971.9|971.4|972.6|971.8|972.6|971.9|971.9|971.3|4472
1626421950000|2021-07-16 07:52:30|972.5|971.9|972.9|972.1|973|972.1|972.5|971.9|200
1626421960000|2021-07-16 07:52:40|973.1|972.2|973.5|972.8|973.5|972.8|973.1|972.2|1725
1626421970000|2021-07-16 07:52:50|972.8|972.7|973.3|972.7|973.5|972.8|972.8|972.7|6903
1626421980000|2021-07-16 07:53:00|973.2|972.8|973.1|972.5|973.2|972.8|972.8|972.5|2844
1626422000000|2021-07-16 07:53:20|973|972.6|973.4|972.5|973.8|972.9|972.7|972.5|4091
1626422010000|2021-07-16 07:53:30|973.5|972.6|973.7|973|974.1|973|973.5|972.6|1298
1626422020000|2021-07-16 07:53:40|973.9|973.1|974.2|973.1|974.2|973.1|973.9|973.1|0
1626422030000|2021-07-16 07:53:50|974.3|973.2|973.4|972.9|974.4|973.4|973.4|972.9|6004
1626422040000|2021-07-16 07:54:00|973.5|973|973.7|973.1|973.8|973.2|973.4|972.9|3854
1626422050000|2021-07-16 07:54:10|973.8|973.2|974.1|973.4|974.1|973.5|973.6|973.1|6456
1626422060000|2021-07-16 07:54:20|974.2||974.2||974.2||974.2||0
1626422080000|2021-07-16 07:54:40|974.1|973.2|973.9|973.2|974.1|973.2|973.9|973.1|2191
1626422090000|2021-07-16 07:54:50|973.8|973.3|974.6|973.9|974.7|973.9|973.8|973.1|6521
1626422100000|2021-07-16 07:55:00|974.7|974|975.1|974.1|975.2|974.1|974.7|974|0
1626422110000|2021-07-16 07:55:10|975.2|974.2|975.3|974.3|975.3|974.3|975.2|974.2|347
1626422120000|2021-07-16 07:55:20|975.5|974.4|975.6|974.9|975.7|974.9|975.5|974.4|1120
1626422130000|2021-07-16 07:55:30|975.7||975.9||976||975.7||0
1626422140000|2021-07-16 07:55:40|976|975|976|975.1|976|975.1|976|975|997
1626422150000|2021-07-16 07:55:50|975.9|975|975.5|974.9|975.9|975|975.5|974.8|0
1626422160000|2021-07-16 07:56:00|975.7|975|976.1|975.3|976.8|975.6|975.7|975|3969
1626422170000|2021-07-16 07:56:10|976|975.2|975.5|974.9|976|975.2|975.5|974.8|889
1626422190000|2021-07-16 07:56:30||975||975||975||974.9|0
1626422200000|2021-07-16 07:56:40|975.8|975.1|975.7|975|976|975.2|975.7|975|1249
1626422210000|2021-07-16 07:56:50|975.6|974.9|975.4|974.9|975.6|974.9|975.4|974.8|0
1626422220000|2021-07-16 07:57:00|975.3||975.3||975.3||975.3||0
1626422230000|2021-07-16 07:57:10|975.2|974.8|974.6|974|975.2|974.8|974.6|974|1920
1626422240000|2021-07-16 07:57:20||974.1||974.1||974.1||974.1|0
1626422250000|2021-07-16 07:57:30|974.5|974|974.5|974|974.5|974|974.5|974|0
1626422270000|2021-07-16 07:57:50|974.7|974.1|974.5|974|974.8|974.1|974.5|974|2000
1626422280000|2021-07-16 07:58:00|974.6||974.8||974.9||974.6||0
1626422290000|2021-07-16 07:58:10|974.9|974.1|974.9|974.1|975|974.1|974.9|974.1|0
1626422310000|2021-07-16 07:58:30|974.8|974|974.4|973.9|974.8|974|974.4|973.9|1750
1626422330000|2021-07-16 07:58:50|974.3||974.3||974.3||974.3||0
1626422340000|2021-07-16 07:59:00|974.2|973.8|973.2|972.4|974.2|973.8|973|972.3|705
1626422350000|2021-07-16 07:59:10|973.3|972.5|973.1|972.2|973.3|972.6|973.1|972.2|500
1626422360000|2021-07-16 07:59:20|972.9|972.1|972.3|971.6|972.9|972.1|972.3|971.6|0
1626422370000|2021-07-16 07:59:30|972.2|971.4|972.2|971.1|972.2|971.4|972.2|971|0
1626422380000|2021-07-16 07:59:40|972.1|971|971.8|971.1|972.1|971.1|971.8|971|0
1626422390000|2021-07-16 07:59:50|971.6|971|971.1|969.9|971.6|971|971.1|969.8|2812
1626422400000|2021-07-16 08:00:00|971|970|970.1|969.4|971|970.3|970.1|969.3|5421
1626422410000|2021-07-16 08:00:10|970|969.3|970.3|969.6|970.3|969.7|970|969.3|2570
1626422420000|2021-07-16 08:00:20|970.2|969.5|970.1|969.4|970.2|969.5|970.1|969.4|0
1626422430000|2021-07-16 08:00:30|970.3|969.5|970.4|969.8|970.4|969.9|970.1|969.5|1656
1626422440000|2021-07-16 08:00:40|970.5|969.7|970.5|969.7|970.5|969.7|970.5|969.7|221
1626422450000|2021-07-16 08:00:50|970.6|969.8|970.7|970.4|971.1|970.4|970.6|969.8|5
1626422460000|2021-07-16 08:01:00|970.9|970.5|971.3|970.8|971.6|970.9|970.9|970.5|703
1626422470000|2021-07-16 08:01:10|971.5|970.9|971.8|971.1|972.3|971.3|971.5|970.9|1256
1626422480000|2021-07-16 08:01:20|972|971.2|972.8|972.2|973|972.2|972|971.2|500
1626422490000|2021-07-16 08:01:30|972.9|972.3|973.1|972.3|973.2|972.3|972.9|972.3|0
1626422500000|2021-07-16 08:01:40|973|972.2|972.8|972.2|973|972.2|972.7|972.2|0
1626422520000|2021-07-16 08:02:00|972.7|972|972.4|972.2|972.7|972.2|972.4|971.8|368
1626422530000|2021-07-16 08:02:10|972.3|971.8|971.5|970.8|972.3|971.8|971.5|970.7|838
1626422540000|2021-07-16 08:02:20|971.4|970.7|972.1|971.1|972.1|971.1|971|970.2|1505
1626422550000|2021-07-16 08:02:30|972||972||972||972||0
1626422560000|2021-07-16 08:02:40|971.9|971|971.4|970.6|971.9|971|971.4|970.4|469
1626422570000|2021-07-16 08:02:50|971.2|970.7|971.2|970.6|971.2|970.7|971.2|970.6|0
1626422580000|2021-07-16 08:03:00|971.1|970.5|971.2|970.5|971.2|970.5|971.1|970.2|0
1626422610000|2021-07-16 08:03:30||970.4||970.6||970.6||970.4|0
1626422620000|2021-07-16 08:03:40|971.4|970.7|971.7|970.9|971.7|970.9|971.4|970.7|4
1626422630000|2021-07-16 08:03:50|971.9|971|972.2|971.3|972.2|971.3|971.8|971|0
1626422640000|2021-07-16 08:04:00|972.1|971.2|971.9|971.2|972.1|971.2|971.9|971.2|0
1626422650000|2021-07-16 08:04:10||971.3||971.3||971.3||971.3|0
1626422660000|2021-07-16 08:04:20||971.4||971.4||971.4||971.4|0
1626422670000|2021-07-16 08:04:30|972.2|971.5|972.8|972.1|973.2|972.2|972.2|971.5|1623
1626422680000|2021-07-16 08:04:40|972.7|972|972.4|971.7|972.7|972.1|972.3|971.7|1329
1626422700000|2021-07-16 08:05:00|972.3|971.8|973|972|973|972|972.3|971.8|445
1626422710000|2021-07-16 08:05:10|972.9||972.9||972.9||972.9||0
1626422730000|2021-07-16 08:05:30|973||973.1||973.1||973||0
1626422740000|2021-07-16 08:05:40|973||973||973||973||0
1626422750000|2021-07-16 08:05:50|972.9||972.8||972.9||972.8||0
1626422760000|2021-07-16 08:06:00|973|972.1|972.5|971.7|973.3|972.4|972.5|971.7|1242
1626422770000|2021-07-16 08:06:10|972.4|971.5|972|971.1|972.4|971.5|972|971.1|722
1626422800000|2021-07-16 08:06:40|971.9||971.8||971.9||971.8||0
1626422810000|2021-07-16 08:06:50||970.9||970.9||970.9||970.9|0
1626422830000|2021-07-16 08:07:10|971.9|971|971.9|971.1|972|971.1|971.9|971|2000
1626422840000|2021-07-16 08:07:20|971.8|971|971.7|971|971.8|971|971.7|971|0
1626422850000|2021-07-16 08:07:30|971.6|970.9|971.3|970.3|971.6|970.9|971.3|970.3|0
1626422860000|2021-07-16 08:07:40|971.5|970.4|971.8|970.9|971.8|970.9|971.5|970.4|1000
1626422870000|2021-07-16 08:07:50|971.9|971|972.1|971.1|972.1|971.1|971.4|971|449
1626422880000|2021-07-16 08:08:00||971.2||971.2||971.2||971.2|0
1626422890000|2021-07-16 08:08:10|971.7|971.1|971.7|971.1|971.7|971.1|971.7|971|0
1626422920000|2021-07-16 08:08:40|971.6|971|971.4|970.5|971.6|971|971.4|970.5|0
1626422930000|2021-07-16 08:08:50|971.3|970.3|971.7|970.9|971.7|970.9|970.9|970.1|2408
1626422940000|2021-07-16 08:09:00|971.9||971.8||971.9||971.7||0
1626422950000|2021-07-16 08:09:10|971.7||971.7||971.7||971.7||0
1626422960000|2021-07-16 08:09:20|971.6|970.8|971.7|971.1|971.8|971.2|971.3|970.5|4562
1626422970000|2021-07-16 08:09:30|970.8|970.7|971.7|970.8|971.7|971|970.8|970.3|20665
1626423000000|2021-07-16 08:10:00|971.8|970.9|972.2|971.4|972.2|971.4|971.8|970.9|0
1626423010000|2021-07-16 08:10:10|972.1||972.1||972.1||972.1||0
1626423030000|2021-07-16 08:10:30|972.3|971.5|972.5|971.8|973.1|972.3|972.3|971.5|3009
1626423040000|2021-07-16 08:10:40|972.4|971.7|972.1|971.5|972.4|971.7|972|971.5|393
1626423050000|2021-07-16 08:10:50|972|971.3|971.6|971|972.1|971.3|971.6|971|407
1626423060000|2021-07-16 08:11:00|971.5|970.9|971.6|970.8|971.7|970.9|971.4|970.8|137
1626423090000|2021-07-16 08:11:30|971.5|970.7|971.2|970.6|971.5|970.7|971.2|970.3|0
1626423100000|2021-07-16 08:11:40|971.1|970.3|970.9|970.2|971.1|970.6|970.7|970.2|1282
1626423110000|2021-07-16 08:11:50|970.8|970.3|970.8|970.1|970.8|970.3|970.8|970|0
1626423120000|2021-07-16 08:12:00|970.9|970.2|971.3|970.6|971.6|971.4|970.9|970.2|2838
1626423130000|2021-07-16 08:12:10|971.4||971.3||971.4||971.3||0
1626423140000|2021-07-16 08:12:20|971.2|970.5|970.7|970.1|971.2|970.5|970.7|970|291
1626423150000|2021-07-16 08:12:30|970.8|970|970.7|970|971|970|970.7|970|0
1626423160000|2021-07-16 08:12:40|970.5|969.9|970.2|969.5|970.5|969.9|970.2|969.5|402
1626423170000|2021-07-16 08:12:50||969.4||969.4||969.5||969.4|0
1626423190000|2021-07-16 08:13:10|970.1|969.5|970.4|969.9|970.4|970.1|970|969.5|3318
1626423200000|2021-07-16 08:13:20|970.3|969.8|970.2|969.5|970.3|970|970|969.2|3003
1626423210000|2021-07-16 08:13:30|970.3||970.4||970.4||970.3||0
1626423220000|2021-07-16 08:13:40|970.3|970|970.4|969.8|970.5|970|970.3|969.5|2155
1626423230000|2021-07-16 08:13:50|970.3|969.7|970.3|969.6|970.3|969.7|970.3|969.6|0
1626423240000|2021-07-16 08:14:00||969.5||969.4||969.5||969.4|0
1626423260000|2021-07-16 08:14:20|970.1|969.3|970.1|969.5|970.1|970|969.8|969.3|7465
1626423290000|2021-07-16 08:14:50||969.6||969.6||969.6||969.6|0
1626423300000|2021-07-16 08:15:00|970.3|969.7|970.4|969.9|970.5|969.9|970.3|969.7|5
1626423310000|2021-07-16 08:15:10||970||969.9||970||969.9|0
1626423320000|2021-07-16 08:15:20|970.3||970.3||970.3||970.3||0
1626423330000|2021-07-16 08:15:30|970.4|970|970.3|969.8|970.4|970|970|969.7|3125
1626423340000|2021-07-16 08:15:40|970.2|969.7|970.2|969.7|970.2|969.7|970.1|969.7|805
1626423360000|2021-07-16 08:16:00|970.3|969.8|970.2|969.8|970.3|969.9|970.2|969.8|46
1626423370000|2021-07-16 08:16:10|970.1|969.7|970.3|969.7|970.3|970|969.9|969.3|3176
1626423380000|2021-07-16 08:16:20||969.8||969.8||969.8||969.8|0
1626423410000|2021-07-16 08:16:50|970.4|969.9|970.6|970.1|970.8|970.4|970.4|969.9|6685
1626423420000|2021-07-16 08:17:00|970.7|970.2|970.8|970.1|970.9|970.2|970.7|970.1|0
1626423440000|2021-07-16 08:17:20|970.9|970.2|971.1|970.4|971.3|970.7|970.9|970.2|2254
1626423450000|2021-07-16 08:17:30|971||971||971||971||0
1626423460000|2021-07-16 08:17:40|970.9|970.3|970.8|970.2|970.9|970.3|970.8|970.2|1686
1626423470000|2021-07-16 08:17:50|971|970.3|971.3|970.6|971.3|970.6|971|970.3|453
1626423480000|2021-07-16 08:18:00|971.5|970.9|972.1|971.2|972.1|971.2|971.4|970.9|865
1626423490000|2021-07-16 08:18:10|972|971.1|971.8|971.1|972|971.1|971.8|971.1|0
1626423520000|2021-07-16 08:18:40|971.9|971.2|971.5|970.9|972|971.3|971.5|970.9|1587
1626423530000|2021-07-16 08:18:50|971.4|970.8|971.3|970.6|971.4|970.8|971.3|970.6|869
1626423540000|2021-07-16 08:19:00|971.2|970.7|971.4|970.8|971.4|970.8|971.2|970.7|100
1626423550000|2021-07-16 08:19:10|971.5|970.7|971.2|970.6|971.5|970.7|971.2|970.6|381
1626423560000|2021-07-16 08:19:20|971.1|970.4|970.9|970.2|971.1|970.4|970.8|970|2098
1626423580000|2021-07-16 08:19:40|970.8|970.1|970.2|969.4|970.8|970.1|970|969.3|2595
1626423600000|2021-07-16 08:20:00|970.3|969.5|970.3|969.5|970.3|969.5|970.3|969.5|0
1626423610000|2021-07-16 08:20:10|970.2||970.2||970.2||970.2||0
1626423650000|2021-07-16 08:20:50|970.1|969.4|969.9|969.2|970.1|969.4|969.6|969.2|2520
1626423660000|2021-07-16 08:21:00|969.8|969.4|969.2|968.5|969.8|969.4|969|968.2|5195
1626423670000|2021-07-16 08:21:10|969.1|968.4|969.1|968.4|969.2|968.5|969.1|968.4|1200
1626423680000|2021-07-16 08:21:20|969|969|969.3|968.7|969.3|969|969|968.4|1918
1626423690000|2021-07-16 08:21:30|969.5|968.8|969.9|969.1|969.9|969.1|969.5|968.8|950
1626423710000|2021-07-16 08:21:50|969.8|969|969.8|969|969.8|969|969.8|969|0
1626423720000|2021-07-16 08:22:00||969.1||969.1||969.1||969.1|0
1626423740000|2021-07-16 08:22:20|970|969.2|970|969.2|970|969.2|969.9|969.2|0
1626423750000|2021-07-16 08:22:30|970.1|969.3|970.2|969.6|970.2|969.6|970.1|969.3|2000
1626423760000|2021-07-16 08:22:40|970.1||970.1||970.1||970.1||0
1626423770000|2021-07-16 08:22:50|970|969.4|969.9|969.3|970|969.4|969.8|969.2|509
1626423780000|2021-07-16 08:23:00|970|969.4|970.1|969.4|970.4|969.4|970|969.4|50
1626423790000|2021-07-16 08:23:10|970.3|969.5|970.9|969.9|970.9|969.9|970.3|969.5|583
1626423800000|2021-07-16 08:23:20|971|970|971.4|970.6|971.5|970.6|970.8|970|2881
1626423810000|2021-07-16 08:23:30||970.7||970.8||970.8||970.7|0
1626423820000|2021-07-16 08:23:40|971.3|970.6|971.1|970.5|971.3|970.6|971.1|970.5|8
1626423830000|2021-07-16 08:23:50|971|970.3|970.7|970.5|971|970.5|970.7|970.3|610
1626423840000|2021-07-16 08:24:00|970.6|970.3|970.6|970|970.9|970.6|970.4|970|1354
1626423850000|2021-07-16 08:24:10|970.5|969.9|970.1|969.6|970.5|969.9|970.1|969.6|188
1626423860000|2021-07-16 08:24:20|970.3|969.7|971.8|971.1|971.9|971.1|970.3|969.7|6449
1626423870000|2021-07-16 08:24:30|971.9|971.2|972.1|971.2|972.2|971.2|971.9|971.2|0
1626423890000|2021-07-16 08:24:50|972.3|971.4|972.6|971.5|972.7|971.5|972.3|971.4|0
1626423900000|2021-07-16 08:25:00|972.7|971.6|972.8|972|973.1|972|972.7|971.6|0
1626423920000|2021-07-16 08:25:20|972.7|971.9|973.5|972.5|973.6|972.5|972.4|971.8|3212
1626423940000|2021-07-16 08:25:40||972.6||972.7||972.7||972.6|0
1626423960000|2021-07-16 08:26:00|973.4||973.4||973.4||973.4||0
1626423970000|2021-07-16 08:26:10|973.3|972.6|973.1|972.5|973.3|972.6|973.1|972.5|675
1626423980000|2021-07-16 08:26:20|973.3|972.6|973.8|972.8|973.9|972.8|973.3|972.6|215
1626424010000|2021-07-16 08:26:50|973.7||973.7||973.7||973.7||0
1626424020000|2021-07-16 08:27:00|973.8|972.9|974.6|973.7|974.8|973.7|973.8|972.9|619
1626424050000|2021-07-16 08:27:30|974.5||974.4||974.5||974.4||0
1626424060000|2021-07-16 08:27:40|974.5||974.5||974.5||974.5||0
1626424090000|2021-07-16 08:28:10||973.8||973.8||973.8||973.8|0
1626424100000|2021-07-16 08:28:20|974.7|973.9|976.6|975.6|976.9|975.6|974.7|973.9|1241
1626424110000|2021-07-16 08:28:30|976.8|975.7|976.8|975.8|976.9|975.8|976.8|975.7|0
1626424120000|2021-07-16 08:28:40|976.7|975.7|976.5|975.7|976.7|975.7|976.5|975.7|1200
1626424130000|2021-07-16 08:28:50|976.4|975.5|975.8|975.2|976.4|975.5|975.8|975|449
1626424140000|2021-07-16 08:29:00|975.2|975|975.8|975.1|975.8|975.1|975.2|975|4000
1626424150000|2021-07-16 08:29:10|976|975.2|976.7|975.6|976.9|975.6|976|975.2|5
1626424160000|2021-07-16 08:29:20|976.6|975.5|976.3|975.4|976.6|975.5|976.3|975.4|0
1626424170000|2021-07-16 08:29:30|976.4|975.5|975.9|975.2|976.8|975.6|975.9|975.2|0
1626424180000|2021-07-16 08:29:40|975.8|975.1|975.7|974.8|975.8|975.1|975.7|974.8|0
1626424190000|2021-07-16 08:29:50|975.9|974.9|976.5|975.4|976.7|975.4|975.9|974.9|461
1626424200000|2021-07-16 08:30:00||975.5||975.6||975.6||975.5|0
1626424210000|2021-07-16 08:30:10|976.4||976.4||976.4||976.4||0
1626424220000|2021-07-16 08:30:20|976.3|975.5|976.3|975.4|976.3|975.5|976.3|975.4|0
1626424230000|2021-07-16 08:30:30|976.2|975.3|976.1|975.3|976.2|975.3|976.1|975.3|50
1626424260000|2021-07-16 08:31:00||975.4||975.4||975.4||975.4|0
1626424270000|2021-07-16 08:31:10|976.3|975.5|976.5|976|976.5|976|976.3|975.5|405
1626424280000|2021-07-16 08:31:20|976.7|976.1|976.9|976.2|976.9|976.2|976.7|976.1|175
1626424310000|2021-07-16 08:31:50|976.8||976.8||976.8||976.8||0
1626424340000|2021-07-16 08:32:20|977||976.7||977.2||976.7||0
1626424350000|2021-07-16 08:32:30|976.6||976.6||976.6||976.6||0
1626424360000|2021-07-16 08:32:40|976.5|976|976.4|976|976.5|976|976.4|976|8
1626424380000|2021-07-16 08:33:00|976.6|976.1|977|976.3|977.4|976.4|976.6|976.1|2029
1626424390000|2021-07-16 08:33:10|977.1|976.4|977.3|976.3|977.3|976.4|976.9|976.3|2361
1626424410000|2021-07-16 08:33:30|977.4|976.4|977.4|976.4|977.4|976.4|977.4|976.4|0
1626424440000|2021-07-16 08:34:00|977.6|976.5|978|977.1|978|977.1|977.6|976.5|1000
1626424460000|2021-07-16 08:34:20|978.2|977.2|978|977.7|978.7|977.7|978|977.2|1000
1626424470000|2021-07-16 08:34:30|978.2|977.8|978.5|977.8|978.7|977.8|978.2|977.8|659
1626424480000|2021-07-16 08:34:40|978.6||978.6||978.6||978.5||0
1626424500000|2021-07-16 08:35:00|978.5|977.7|978.5|977.7|978.5|977.7|978|977.7|4
1626424510000|2021-07-16 08:35:10|978.4|977.6|978.3|977.5|978.5|977.6|977.8|977.3|725
1626424520000|2021-07-16 08:35:20|978.4|977.4|977.9|977.1|978.4|977.4|977.8|977.1|2823
1626424530000|2021-07-16 08:35:30||977||977||977||977|0
1626424540000|2021-07-16 08:35:40||977.1||977.1||977.1||977.1|0
1626424560000|2021-07-16 08:36:00|977.8|977|977.4|976.7|977.8|977|977.1|976.5|1293
1626424570000|2021-07-16 08:36:10|977.5|976.8|978.1|977.3|978.3|978|977.5|976.8|3522
1626424580000|2021-07-16 08:36:20|978.3|977.4|978.1|977.4|978.3|977.4|978.1|977.4|0
1626424590000|2021-07-16 08:36:30|978|977.3|978.5|977.5|978.5|977.9|977.9|977.3|1596
1626424600000|2021-07-16 08:36:40|978.6|977.6|978.7|977.7|978.7|977.7|978.6|977.6|0
1626424610000|2021-07-16 08:36:50|978|977.8|978.9|977.9|978.9|978|978|977.8|4
1626424660000|2021-07-16 08:37:40|978.8|977.8|978.6|977.8|978.8|977.8|978.6|977.8|0
1626424670000|2021-07-16 08:37:50|978|977.7|978.7|978|978.7|978|978|977.6|3
1626424680000|2021-07-16 08:38:00|978.8|978.1|978.9|978.3|978.9|978.3|978.7|978.1|1589
1626424700000|2021-07-16 08:38:20|978.8|978.2|978.8|978.2|978.8|978.2|978.8|978.2|0
1626424710000|2021-07-16 08:38:30|978.7|978.1|978.6|978.1|979.1|978.1|978.6|978.1|1601
1626424730000|2021-07-16 08:38:50|978.7|978|978.5|978|978.7|978|978.5|978|6
1626424740000|2021-07-16 08:39:00|978.7|978.1|979.1|978.3|979.1|978.3|978.7|978.1|3
1626424750000|2021-07-16 08:39:10|979.2||979.2||979.2||979.2||0
1626424760000|2021-07-16 08:39:20|979.4||979.3||979.4||979.3||0
1626424770000|2021-07-16 08:39:30|979.2|978.4|979.2|978.4|979.2|978.4|979.2|978.4|0
1626424780000|2021-07-16 08:39:40|978.8|978.5|979.2|978.5|979.2|978.5|978.8|978.5|253
1626424790000|2021-07-16 08:39:50|979.3|978.6|979.6|978.7|979.8|978.7|979.3|978.6|0
1626424800000|2021-07-16 08:40:00|979.7|978.8|979.7|979|979.7|979|979.7|978.8|0
1626424810000|2021-07-16 08:40:10|979.8|979.1|980|979.3|980|979.3|979.8|979.1|600
1626424820000|2021-07-16 08:40:20|979.9||980||980||979.9||0
1626424840000|2021-07-16 08:40:40|979.7||979.7||979.7||979.7||0
1626424850000|2021-07-16 08:40:50|979.9|979.4|981.5|980.6|981.6|980.6|979.9|979.4|3796
1626424860000|2021-07-16 08:41:00|981.6|980.7|982|981.2|982|981.2|981.5|980.7|225
1626424890000|2021-07-16 08:41:30|981.2|981.1|981.7|981.1|982|981.2|981.2|981.1|7778
1626424900000|2021-07-16 08:41:40|981.8|981.2|982|981.2|982|981.2|981.8|981.2|0
1626424920000|2021-07-16 08:42:00|981.9||982||982||981.8||0
1626424930000|2021-07-16 08:42:10||981.3||981.3||981.3||981.3|0
1626424950000|2021-07-16 08:42:30|982.2|981.4|983.5|982.6|983.7|982.6|982.2|981.4|5951
1626424960000|2021-07-16 08:42:40|983.7||983.7||984||983.7||300
1626424970000|2021-07-16 08:42:50|983.8|982.7|984|983|984|983|983.8|982.7|0
1626424980000|2021-07-16 08:43:00|984.1|983.1|985|984.4|985|984.4|984.1|983.1|5758
1626424990000|2021-07-16 08:43:10|985.2|984.5|985.4|984.7|985.9|984.7|985|984.5|5969
1626425000000|2021-07-16 08:43:20|985|984.6|985.2|984.3|985.3|984.6|984.9|984.2|10681
1626425040000|2021-07-16 08:44:00|985.3|984.4|985.9|984.9|986|984.9|985.3|984.4|1767
1626425050000|2021-07-16 08:44:10|985.8|984.8|984.7|984.2|985.8|984.8|984.7|984.2|1522
1626425060000|2021-07-16 08:44:20|984.8|984.3|985.4|984.6|985.5|984.7|984.8|984.3|1796
1626425070000|2021-07-16 08:44:30|985.3|984.5|984.6|984.1|985.3|985|984.6|984.1|4011
1626425080000|2021-07-16 08:44:40|984.7|983.9|984.6|984.1|984.7|984.1|984.1|983.9|4000
1626425090000|2021-07-16 08:44:50|984.7|983.9|984.5|983.9|984.7|983.9|984.5|983.9|22
1626425100000|2021-07-16 08:45:00|984.4|983.7|984.4|983.7|984.4|983.7|983.9|983.3|1821
1626425110000|2021-07-16 08:45:10|984.3|983.5|983.7|983.1|984.3|983.6|983.7|983|2259
1626425120000|2021-07-16 08:45:20|983.1|983|983.6|983.1|983.7|983.1|983.1|982.9|1000
1626425140000|2021-07-16 08:45:40||983||983||983||983|0
1626425160000|2021-07-16 08:46:00|983.5|982.8|983.3|982.7|983.5|982.9|983.3|982.5|589
1626425170000|2021-07-16 08:46:10|983.2|982.6|982.6|981.7|983.2|982.6|982.6|981.7|184
1626425180000|2021-07-16 08:46:20|982.5|981.6|982.3|981.7|982.5|981.7|982.3|981.6|0
1626425190000|2021-07-16 08:46:30|982.5|981.8|983|982.3|983|982.3|982.5|981.8|1578
1626425200000|2021-07-16 08:46:40||982.4||982.4||982.4||982.4|0
1626425220000|2021-07-16 08:47:00|983.2|982.5|983.4|982.6|983.5|982.6|983.2|982.5|562
1626425230000|2021-07-16 08:47:10|983.5|982.7|983.7|983|983.7|983|983.5|982.7|0
1626425240000|2021-07-16 08:47:20|983.6|982.9|983.6|982.9|983.6|982.9|983.5|982.9|1589
1626425250000|2021-07-16 08:47:30|983.7|983|983.7|983|983.7|983|983.7|983|0
1626425260000|2021-07-16 08:47:40||983.1||983.2||983.2||983.1|358
1626425280000|2021-07-16 08:48:00|983.9|983.3|984.2|983.8|984.2|983.8|983.9|983.3|260
1626425300000|2021-07-16 08:48:20|984.4|983.9|984.4|984.2|984.4|984.2|984.3|983.9|789
1626425310000|2021-07-16 08:48:30|984.3||984.3||984.3||984.3||0
1626425330000|2021-07-16 08:48:50|984.4|984.3|985|984.3|985.1|984.3|984.3|984|2081
1626425370000|2021-07-16 08:49:30|984.9|984.2|984.6|983.9|984.9|984.2|984.6|983.9|1313
1626425380000|2021-07-16 08:49:40|984.5||984.3||984.5||984.3||0
1626425390000|2021-07-16 08:49:50|984.2|983.8|984.2|983.8|984.2|983.8|984.1|983.8|291
1626425400000|2021-07-16 08:50:00|984.3|983.7|984.6|984|984.6|984|984.2|983.7|1233
1626425410000|2021-07-16 08:50:10|984.8|984.1|984.9|984.1|984.9|984.1|984.8|984.1|0
1626425420000|2021-07-16 08:50:20|985.1|984.2|985|984.2|985.1|984.2|985|984.2|0
1626425440000|2021-07-16 08:50:40|985.2|984.3|985.2|984.5|985.2|984.5|985.2|984.3|0
1626425450000|2021-07-16 08:50:50|985|984.6|985|984.6|985|984.6|985|984.6|0
1626425460000|2021-07-16 08:51:00|984.9|984.5|984.8|984.4|984.9|984.5|984.8|984.4|261
1626425470000|2021-07-16 08:51:10|984.5||984.6||984.8||984.5||0
1626425480000|2021-07-16 08:51:20|984.5|984.1|984.8|984.1|985|984.1|984.2|983.6|1608
1626425490000|2021-07-16 08:51:30|985|984.2|985|984.3|985|984.3|985|984.2|2
1626425520000|2021-07-16 08:52:00|985.2|984.4|985.6|984.9|985.6|984.9|985|984.4|7
1626425530000|2021-07-16 08:52:10||985||985||985||985|0
1626425540000|2021-07-16 08:52:20|985.5||985.5||985.5||985.5||500
1626425550000|2021-07-16 08:52:30|985.7|985.1|986.2|985.4|986.3|985.4|985.7|985.1|442
1626425560000|2021-07-16 08:52:40|986.4|985.5|986.5|985.8|986.6|985.8|986.3|985.5|3296
1626425570000|2021-07-16 08:52:50|986.4|985.7|985.5|984.6|986.4|985.8|985.5|984.6|1383
1626425580000|2021-07-16 08:53:00||984.7||984.7||984.7||984.7|0
1626425590000|2021-07-16 08:53:10||984.6||984.6||984.6||984.6|1437
1626425600000|2021-07-16 08:53:20||984.7||984.7||984.7||984.7|0
1626425610000|2021-07-16 08:53:30|985.6|984.8|985.9|985|985.9|985|985.6|984.8|0
1626425620000|2021-07-16 08:53:40|986|984.7|985.7|984.8|986|984.8|985.6|984.6|6000
1626425650000|2021-07-16 08:54:10||984.9||984.9||984.9||984.9|0
1626425670000|2021-07-16 08:54:30|985.6|984.8|984.6|983.8|985.6|984.8|984.6|983.8|1125
1626425680000|2021-07-16 08:54:40|984.5|983.7|984.1|983.3|984.5|983.7|984|983.2|1339
1626425710000|2021-07-16 08:55:10|984.2|983.4|984.2|983.5|984.3|983.5|984.2|983.4|0
1626425740000|2021-07-16 08:55:40|984.3|983.6|984.7|984.1|984.7|984.1|984.2|983.6|478
1626425750000|2021-07-16 08:55:50|984.9|984.2|985.4|984.5|985.4|984.5|984.8|984.2|731
1626425770000|2021-07-16 08:56:10|985.3|984.4|984.5|983.7|985.3|984.4|984.5|983.7|224
1626425780000|2021-07-16 08:56:20|983.7|983.6|984.2|983.5|984.2|983.7|983.7|983.4|10000
1626425800000|2021-07-16 08:56:40|984.4|983.6|984.6|984|984.6|984|984.4|983.6|389
1626425810000|2021-07-16 08:56:50|984.8||984.7||984.8||984.7||0
1626425820000|2021-07-16 08:57:00|984.8|984.1|984.9|984.2|984.9|984.2|984.8|984.1|0
1626425830000|2021-07-16 08:57:10|984.8|984.1|984.6|983.8|984.8|984.1|984.6|983.8|30
1626425840000|2021-07-16 08:57:20|984.7|983.9|984.8|983.9|984.8|983.9|983.9|983.4|13765
1626425860000|2021-07-16 08:57:40|984.7|984|984.6|984|984.7|984|984.6|984|0
1626425870000|2021-07-16 08:57:50|984.7|984.1|984.8|984.1|984.8|984.1|984.7|984.1|0
1626425880000|2021-07-16 08:58:00|984.9||984.7||984.9||984.7||0
1626425900000|2021-07-16 08:58:20|||||||||200
1626425960000|2021-07-16 08:59:20||984||984||984||984|200
1626425970000|2021-07-16 08:59:30||984.1||984.1||984.1||984.1|0
1626425980000|2021-07-16 08:59:40|984.1|984|984.1|983.9|984.1|984|984.1|983.9|234
1626425990000|2021-07-16 08:59:50|984|983.7|984|983.2|984|983.7|984|983.2|434
1626426000000|2021-07-16 09:00:00|984.1|983.3|984.1|983.5|984.1|983.5|984.1|983.3|416
1626426010000|2021-07-16 09:00:10||983.4||983.4||983.4||983.4|0
1626426030000|2021-07-16 09:00:30|984|983.3|984|983.2|984|983.3|984|983.2|0
1626426050000|2021-07-16 09:00:50|984.1|983.3|984.1|983.6|984.1|983.6|984.1|983.3|0
1626426060000|2021-07-16 09:01:00|984||984||984||984||0
1626426090000|2021-07-16 09:01:30|983.9|983.4|983|982.4|983.9|983.4|983|982.4|230
1626426100000|2021-07-16 09:01:40|982.9|982.2|982.9|982.1|982.9|982.2|982.9|982.1|0
1626426110000|2021-07-16 09:01:50|982.8|981.9|982.5|981.6|982.8|981.9|982.5|981.6|0
1626426130000|2021-07-16 09:02:10|982.4||982.3||982.4||982.3||350
1626426140000|2021-07-16 09:02:20|982.2||982.2||982.2||982.2||0
1626426150000|2021-07-16 09:02:30|982.1|981.4|982.2|981.6|982.3|982|981.8|981|2028
1626426160000|2021-07-16 09:02:40|982.3|981.7|983|982.5|983|982.6|982.3|981.7|1827
1626426190000|2021-07-16 09:03:10|982.6|982.3|982.6|982.1|982.6|982.3|982.6|982.1|12
1626426200000|2021-07-16 09:03:20||982||982.1||982.1||982|0
1626426210000|2021-07-16 09:03:30||982||982||982||982|0
1626426230000|2021-07-16 09:03:50||982.1||982.1||982.1||982.1|0
1626426240000|2021-07-16 09:04:00|982.8|982.2|983.4|982.7|983.4|982.7|982.7|982.2|1180
1626426250000|2021-07-16 09:04:10|983.5||983.6||983.6||983.5||0
1626426260000|2021-07-16 09:04:20|983.7|982.8|982.1|981.6|983.8|983.1|982.1|981.6|23591
1626426270000|2021-07-16 09:04:30|982|981.5|982.9|982.3|982.9|982.3|981.9|981.4|3710
1626426280000|2021-07-16 09:04:40|983|982.4|983.4|982.8|983.4|982.8|983|982.3|753
1626426290000|2021-07-16 09:04:50|983.7|983.6|984|983.4|984|983.6|983.5|982.9|5691
1626426300000|2021-07-16 09:05:00|983.9|983.1|984|983.4|984|983.6|983.5|982.9|790
1626426310000|2021-07-16 09:05:10||983.5||983.5||983.5||983.5|0
1626426330000|2021-07-16 09:05:30|983.9|983.1|983.7|983|983.9|983.1|983.6|982.9|5000
1626426340000|2021-07-16 09:05:40|983.8|983.1|984|983.5|984|983.5|983.8|983.1|1033
1626426360000|2021-07-16 09:06:00|983.9|983.3|983.1|982.5|983.9|983.3|983.1|982.4|842
1626426370000|2021-07-16 09:06:10|983||982.9||983||982.9||0
1626426380000|2021-07-16 09:06:20|982.8|982.4|982.6|981.8|982.8|982.4|982.5|981.7|395
1626426390000|2021-07-16 09:06:30|982.5|982.1|982.5|981.9|982.5|982.1|982.5|981.8|11
1626426400000|2021-07-16 09:06:40|982.6||982.6||982.6||982.6||0
1626426410000|2021-07-16 09:06:50|982.7||982.7||982.8||982.7||0
1626426420000|2021-07-16 09:07:00|982.8|982|983.2|982.6|983.2|982.6|982.8|982|200
1626426430000|2021-07-16 09:07:10|983.1|982.4|983|982.3|983.1|982.4|982.8|982|3
1626426440000|2021-07-16 09:07:20|983.1|982.4|983.4|982.7|983.4|982.7|983.1|982.4|746
1626426450000|2021-07-16 09:07:30|983.5||983.6||983.6||983.5||0
1626426460000|2021-07-16 09:07:40|983.5|982.8|983.5|982.7|983.5|982.9|983.5|982.6|0
1626426470000|2021-07-16 09:07:50|983.4||983.3||983.4||983.2||0
1626426480000|2021-07-16 09:08:00|983.4||983.2||983.4||983.2||0
1626426490000|2021-07-16 09:08:10|983.3||983.3||983.4||983.3||0
1626426520000|2021-07-16 09:08:40|983.4|982.8|984|983.3|984|983.3|983.4|982.8|2759
1626426530000|2021-07-16 09:08:50|983.9|983.4|983.9|983.3|984|983.4|983.9|983.3|0
1626426540000|2021-07-16 09:09:00|983.8||983.8||983.8||983.7||0
1626426560000|2021-07-16 09:09:20|983.7|983.2|983.2|982.4|983.7|983.2|983.2|982.4|251
1626426570000|2021-07-16 09:09:30|983.1|982.3|983|982.2|983.1|982.3|983|982.2|0
1626426580000|2021-07-16 09:09:40|982.9|982.3|983|982.3|983|982.3|982.9|982.3|200
1626426600000|2021-07-16 09:10:00||982.4||982.5||982.5||982.4|0
1626426610000|2021-07-16 09:10:10||982.6||982.6||982.6||982.6|0
1626426650000|2021-07-16 09:10:50||982.5||982.4||982.5||982.4|0
1626426660000|2021-07-16 09:11:00||982.3||982.5||982.5||982.3|0
1626426670000|2021-07-16 09:11:10|982.9|982.4|983|982.4|983|982.4|982.9|982.4|0
1626426690000|2021-07-16 09:11:30|982.9|982.2|982.7|982|982.9|982.2|982.6|982|6
1626426700000|2021-07-16 09:11:40|982.8|982.1|983|982.3|983|982.3|982.8|982.1|0
1626426710000|2021-07-16 09:11:50||982.4||982.4||982.4||982.4|0
1626426720000|2021-07-16 09:12:00|982.9||983||983||982.9||50
1626426740000|2021-07-16 09:12:20||982.5||982.4||982.5||982.4|0
1626426780000|2021-07-16 09:13:00|982.9||983||983||982.9||0
1626426790000|2021-07-16 09:13:10|983.1|982.5|983.4|982.7|983.4|982.7|983.1|982.5|254
1626426800000|2021-07-16 09:13:20|983.3|982.6|983.2|982.5|983.3|982.6|983.2|982.5|0
1626426810000|2021-07-16 09:13:30|983.3|982.6|983.3|982.6|983.4|982.6|983.3|982.6|0
1626426820000|2021-07-16 09:13:40|983.2|982.5|982.9|982.2|983.2|982.6|982.7|982.1|560
1626426830000|2021-07-16 09:13:50|983||982.7||983||982.7||0
1626426840000|2021-07-16 09:14:00|982.9|982.3|983.2|982.6|983.2|982.6|982.8|982.3|446
1626426850000|2021-07-16 09:14:10|983.3|982.7|983.4|982.7|983.4|982.7|983.3|982.7|0
1626426860000|2021-07-16 09:14:20|983.3|982.6|982.7|982|983.3|982.6|982.7|982|0
1626426870000|2021-07-16 09:14:30||982.1||982.1||982.1||982.1|0
1626426880000|2021-07-16 09:14:40|982.8|982.2|982.6|982.2|982.8|982.2|982.6|982.2|0
1626426920000|2021-07-16 09:15:20|982.8|982.3|983|982.4|983|982.4|982.8|982.3|409
1626426930000|2021-07-16 09:15:30|983.1|982.5|983.4|982.5|983.4|982.5|983.1|982.5|0
1626426940000|2021-07-16 09:15:40|983.5|982.6|983.4|982.8|983.6|982.9|983.4|982.6|0
1626426960000|2021-07-16 09:16:00|983.3|982.7|982.8|982.4|983.4|982.7|982.8|982.4|0
1626426970000|2021-07-16 09:16:10|982.7|982.2|982.9|982.3|982.9|982.3|982.3|981.8|1308
1626426990000|2021-07-16 09:16:30|982.8|982.2|982.9|982.4|982.9|982.4|982.5|982.2|250
1626427000000|2021-07-16 09:16:40|983||983||983||983||0
1626427010000|2021-07-16 09:16:50|982.8|982.3|982.8|982.3|982.8|982.3|982.8|982.3|0
1626427020000|2021-07-16 09:17:00|982.7|982.2|982.8|982.3|982.8|982.3|982.4|981.8|5206
1626427030000|2021-07-16 09:17:10||982.2||982.2||982.2||982.2|0
1626427040000|2021-07-16 09:17:20|982.7|982.1|982.6|982.1|982.7|982.1|982.5|982.1|855
1626427050000|2021-07-16 09:17:30|982.7|982.2|982.7|982.1|982.8|982.2|982.5|982.1|863
1626427080000|2021-07-16 09:18:00|982.8|982.2|982.6|982.1|982.8|982.2|982.6|982.1|0
1626427090000|2021-07-16 09:18:10|982.5|982|982.9|982.1|983|982.1|982.1|981.4|2090
1626427100000|2021-07-16 09:18:20|982.8|982|982.5|982|982.8|982|982.5|982|1000
1626427110000|2021-07-16 09:18:30|982.4|981.8|981.9|981.2|982.4|981.8|981.9|981.2|231
1626427120000|2021-07-16 09:18:40||981.1||981||981.1||981|0
1626427130000|2021-07-16 09:18:50||981.1||981.1||981.1||981.1|0
1626427140000|2021-07-16 09:19:00|981.8|981|981.8|981|981.8|981|981.8|981|497
1626427150000|2021-07-16 09:19:10|981.7|980.8|981.2|980.4|981.7|980.9|981.2|980.4|0
1626427160000|2021-07-16 09:19:20||980.3||980.4||980.4||980.3|0
1626427180000|2021-07-16 09:19:40|981.1|980.3|981|980.3|981.1|980.4|981|980.3|0
1626427190000|2021-07-16 09:19:50|980.9|980.1|980.3|979.6|980.9|980.1|980.3|979.6|169
1626427200000|2021-07-16 09:20:00||979.7||979.6||979.7||979.6|0
1626427230000|2021-07-16 09:20:30||979.7||979.7||979.7||979.7|0
1626427260000|2021-07-16 09:21:00|980.2||980.1||980.2||980.1||0
1626427270000|2021-07-16 09:21:10|980|979.5|980.6|979.7|980.6|979.7|979.5|978.8|4565
1626427280000|2021-07-16 09:21:20||979.8||979.9||979.9||979.8|0
1626427290000|2021-07-16 09:21:30|980.7|980|981|980.1|981|980.1|980.7|980|0
1626427300000|2021-07-16 09:21:40|981.2|980.2|981.4|980.5|981.4|980.5|981.2|980.2|0
1626427320000|2021-07-16 09:22:00|981.3|980.4|981|980.3|981.3|980.4|980.9|980|500
1626427330000|2021-07-16 09:22:10|981.1|980.4|981.2|980.5|981.2|980.5|981.1|980.4|0
1626427340000|2021-07-16 09:22:20|981.3||981.3||981.3||981.3||0
1626427350000|2021-07-16 09:22:30|981.1|980.4|980.4|980|981.1|980.4|980.4|980|3739
1626427380000|2021-07-16 09:23:00|980.3|979.8|980.2|979.5|980.3|979.8|980|979.4|1322
1626427400000|2021-07-16 09:23:20|980.3|979.6|981.2|980.5|981.2|980.5|980.3|979.6|2015
1626427420000|2021-07-16 09:23:40|981.3|980.7|981.3|980.8|981.3|980.8|981.3|980.7|0
1626427430000|2021-07-16 09:23:50|981.2|980.7|981.2|980.5|981.2|980.7|981.1|980.5|693
1626427440000|2021-07-16 09:24:00|981.3|980.6|981.5|980.8|981.5|980.8|981.3|980.6|0
1626427450000|2021-07-16 09:24:10|981.6|980.9|982|981.2|982|981.2|981.6|980.9|1000
1626427460000|2021-07-16 09:24:20|981.7|981.1|981.2|980.5|981.7|981.1|981|980.4|1998
1626427470000|2021-07-16 09:24:30|981.1|980.4|980.9|980.3|981.1|980.4|980.9|980.2|1107
1626427490000|2021-07-16 09:24:50|980.8|980.4|980.7|980.3|981|980.4|980.7|980.3|265
1626427500000|2021-07-16 09:25:00||980.4||980.4||980.4||980.4|0
1626427510000|2021-07-16 09:25:10|980.6|980.3|980.1|979.4|980.6|980.3|980.1|979.4|175
1626427540000|2021-07-16 09:25:40||979.2||979.3||979.3||979.2|0
1626427550000|2021-07-16 09:25:50||979.2||979.2||979.2||979.2|0
1626427570000|2021-07-16 09:26:10|980|979.3|980.2|979.6|980.2|979.6|979.7|979.1|2779
1626427580000|2021-07-16 09:26:20|980.1|979.5|980.1|979.5|980.1|979.5|980.1|979.5|81
1626427590000|2021-07-16 09:26:30|980|979.6|980.2|979.6|980.2|979.6|980|979.6|1281
1626427600000|2021-07-16 09:26:40|||||||||15
1626427620000|2021-07-16 09:27:00|980.1|979.5|980.1|979.5|980.2|979.5|980|979.5|0
1626427650000|2021-07-16 09:27:30|980|979.4|979.7|979|980|979.4|979.7|979|214
1626427670000|2021-07-16 09:27:50|979.8|979.1|979.9|979.2|980|979.2|979.8|979.1|0
1626427690000|2021-07-16 09:28:10||979.3||979.4||979.4||979.3|0
1626427700000|2021-07-16 09:28:20|980|979.5|980.3|979.8|980.3|979.8|980|979.5|311
1626427710000|2021-07-16 09:28:30|980.2|979.7|980.3|979.6|980.3|979.7|980.2|979.6|0
1626427720000|2021-07-16 09:28:40|980.2||980.3||980.3||980.2||0
1626427740000|2021-07-16 09:29:00|980.2||980.2||980.2||980.2||0
1626427750000|2021-07-16 09:29:10|980.3|979.7|980.5|979.8|980.6|979.8|980.3|979.7|1000
1626427770000|2021-07-16 09:29:30|980.6|979.9|980.6|979.9|980.7|979.9|980.6|979.9|0
1626427780000|2021-07-16 09:29:40|980.5|979.8|980.5|979.8|980.5|979.8|980.5|979.8|0
1626427800000|2021-07-16 09:30:00|980.6|979.9|980.8|980.3|981|980.3|980.6|979.9|695
1626427810000|2021-07-16 09:30:10|980.7||980.7||980.7||980.7||0
1626427820000|2021-07-16 09:30:20|980.8|980.4|981.2|980.6|981.2|980.6|980.8|980.4|792
1626427860000|2021-07-16 09:31:00|981.1||981.1||981.1||981.1||0
1626427870000|2021-07-16 09:31:10|981.2||981.2||981.2||981.2||0
1626427900000|2021-07-16 09:31:40|981.1|980.4|980.7|980|981.1|980.4|980.4|979.9|440
1626427920000|2021-07-16 09:32:00|980.6|979.8|980.4|979.8|980.6|979.9|980.3|979.8|0
1626427950000|2021-07-16 09:32:30|980.2|979.9|980.8|980.1|980.8|980.1|980.1|979.8|554
1626427960000|2021-07-16 09:32:40|980.7|980|980.7|980|980.8|980|980.6|980|132
1626427970000|2021-07-16 09:32:50|980.6|979.9|980.6|979.9|980.6|979.9|980.4|979.8|0
1626427980000|2021-07-16 09:33:00|980.7|980|980.7|980|980.7|980|980.6|980|0
1626427990000|2021-07-16 09:33:10|980.8|980.1|981.2|980.7|981.2|980.7|980.8|980.1|1864
1626428000000|2021-07-16 09:33:20|981.3|980.8|982.2|981.6|982.2|981.6|981.3|980.8|5304
1626428010000|2021-07-16 09:33:30|982.4|981.7|982.5|981.8|982.6|981.8|982.4|981.7|0
1626428020000|2021-07-16 09:33:40|982||982||982||982||0
1626428040000|2021-07-16 09:34:00||981.9||981.9||981.9||981.9|0
1626428050000|2021-07-16 09:34:10|982.2|982|983|982.1|983|982.1|982.2|982|3
1626428080000|2021-07-16 09:34:40|982.9||982.7||982.9||982.7||0
1626428100000|2021-07-16 09:35:00||982.2||982.2||982.2||982.2|0
1626428120000|2021-07-16 09:35:20|983|982.3|983.8|983.1|983.8|983.1|983|982.3|447
1626428130000|2021-07-16 09:35:30|983.9|983.2|984|983.3|984.1|983.3|983.9|983.2|0
1626428140000|2021-07-16 09:35:40|984.1|983.4|984.8|983.9|984.8|983.9|984.1|983.4|1752
1626428150000|2021-07-16 09:35:50|984.7||984.7||984.7||984.7||0
1626428160000|2021-07-16 09:36:00|984.6|983.7|984.5|983.7|984.6|983.8|984.4|983.7|0
1626428170000|2021-07-16 09:36:10|984.6|983.8|984.7|983.8|984.8|983.8|984.6|983.8|0
1626428180000|2021-07-16 09:36:20|984.6|983.6|984.7|983.8|984.8|983.8|984.2|983.5|0
1626428210000|2021-07-16 09:36:50|984.8|983.9|984.9|984|985|984|984.8|983.9|0
1626428220000|2021-07-16 09:37:00|985||984.9||985||984.9||0
1626428230000|2021-07-16 09:37:10|985||985||985||985||0
1626428240000|2021-07-16 09:37:20|984.9|983.9|984.5|983.7|984.9|983.9|984.5|983.7|0
1626428260000|2021-07-16 09:37:40|984.6|983.8|984.8|983.9|984.8|983.9|984.6|983.8|0
1626428280000|2021-07-16 09:38:00|985||984.8||985||984.8||0
1626428300000|2021-07-16 09:38:20||984||984.1||984.1||984|0
1626428320000|2021-07-16 09:38:40|984.2|984.2|984.7|984|984.8|984.2|984.2|984|2000
1626428340000|2021-07-16 09:39:00|984.6||984.4||984.6||984.4||700
1626428350000|2021-07-16 09:39:10|984.3|983.8|984.2|983.7|984.3|983.8|984.2|983.7|33
1626428360000|2021-07-16 09:39:20|984.1|983.6|984.4|983.7|984.4|983.7|984|983.2|89
1626428370000|2021-07-16 09:39:30|984.3||984.1||984.3||984.1||0
1626428380000|2021-07-16 09:39:40|984|983.5|984|983.5|984|983.6|983.8|983|42
1626428390000|2021-07-16 09:39:50|983.7||983.7||983.7||983.7||0
1626428400000|2021-07-16 09:40:00|983.6||983.6||983.6||983.6||0
1626428410000|2021-07-16 09:40:10|983.5|983.3|983.4|982.6|983.5|983.3|983.3|982.6|1021
1626428420000|2021-07-16 09:40:20|983.2||983.2||983.2||983.2||0
1626428430000|2021-07-16 09:40:30|983.4|982.7|983.8|983.1|983.8|983.2|983.4|982.7|1245
1626428440000|2021-07-16 09:40:40||983.2||983.2||983.2||983.2|0
1626428460000|2021-07-16 09:41:00|983.7|983.1|983.1|982.4|983.7|983.1|983.1|982.4|56
1626428480000|2021-07-16 09:41:20|983|982.5|983.6|982.9|983.6|982.9|983|982.5|1448
1626428490000|2021-07-16 09:41:30|983.7|983|984.2|983.6|984.4|983.8|983.7|983|1492
1626428500000|2021-07-16 09:41:40|984.3|983.7|984.6|983.8|984.6|983.8|984.3|983.7|0
1626428520000|2021-07-16 09:42:00|984.5||984.5||984.5||984.5||0
1626428550000|2021-07-16 09:42:30|984.4|983.7|984.1|983.7|984.4|983.7|984.1|983.7|108
1626428570000|2021-07-16 09:42:50|984|983.6|984|983.5|984|983.6|984|983.5|118
1626428580000|2021-07-16 09:43:00|||||||||51
1626428590000|2021-07-16 09:43:10|983.9|983.6|984.3|983.7|984.3|983.7|983.8|983.6|485
1626428600000|2021-07-16 09:43:20|984.4|983.8|984.8|984.1|984.8|984.1|984.3|983.8|156
1626428610000|2021-07-16 09:43:30|984.9|984.2|985|984.3|985|984.3|984.9|984.2|0
1626428620000|2021-07-16 09:43:40|984.9||985||985||984.9||1000
1626428630000|2021-07-16 09:43:50|984.9||985||985||984.9||0
1626428660000|2021-07-16 09:44:20|985.1|984.4|985.6|984.8|985.6|984.8|985.1|984.4|1876
1626428670000|2021-07-16 09:44:30|985.8||985.8||985.8||985.8||0
1626428690000|2021-07-16 09:44:50|985.7|984.9|985.8|984.9|985.8|984.9|985.6|984.9|0
1626428700000|2021-07-16 09:45:00|985.9|985|985.2|984.9|985.9|985.1|985.2|984.9|1145
1626428710000|2021-07-16 09:45:10|985.1|984.6|984.2|983.6|985.1|984.6|984.1|983.4|1337
1626428720000|2021-07-16 09:45:20|984.1|983.5|984.1|983.5|984.1|983.5|984.1|983.5|0
1626428730000|2021-07-16 09:45:30|984|983.4|983.9|983.3|984|983.4|983.7|983|1428
1626428740000|2021-07-16 09:45:40|984||984.1||984.1||984||0
1626428770000|2021-07-16 09:46:10|984|983.2|983.5|982.8|984|983.2|983.5|982.8|1277
1626428780000|2021-07-16 09:46:20|983.3|982.3|981.5|980.8|983.3|982.5|981.5|980.6|20704
1626428790000|2021-07-16 09:46:30|981.6|980.9|981.9|981.4|982.3|981.7|981.6|980.9|837
1626428800000|2021-07-16 09:46:40|982|981.5|982.3|981.5|982.4|981.5|982|981.5|0
1626428810000|2021-07-16 09:46:50|982.4|981.6|982.5|981.9|982.5|981.9|982.4|981.6|0
1626428830000|2021-07-16 09:47:10|982.4||982.4||982.4||982.4||0
1626428840000|2021-07-16 09:47:20|982.5|982|983.3|982.7|983.4|982.7|982.5|982|655
1626428850000|2021-07-16 09:47:30|983.2|982.4|982.8|982.3|983.2|982.4|982.8|982.3|5
1626428860000|2021-07-16 09:47:40|982.7||982.7||982.7||982.7||0
1626428880000|2021-07-16 09:48:00|982.6|982.1|982.6|982|982.6|982.1|982.4|982|115
1626428890000|2021-07-16 09:48:10|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|0
1626428900000|2021-07-16 09:48:20|982.8|982.2|983.6|982.7|983.7|982.7|982.8|982.2|5000
1626428910000|2021-07-16 09:48:30|983.7|982.8|983.8|982.9|983.8|982.9|983.7|982.8|0
1626428920000|2021-07-16 09:48:40|983.9|983|984.3|983.5|984.4|983.5|983.9|983|0
1626428940000|2021-07-16 09:49:00|984.4|983.6|984.5|983.9|984.5|983.9|984.4|983.6|0
1626428960000|2021-07-16 09:49:20|984.4|983.8|984.1|983.4|984.4|983.8|983.9|983.4|915
1626428990000|2021-07-16 09:49:50||983.5||983.5||983.5||983.5|11
1626429000000|2021-07-16 09:50:00|984.2|983.6|984.1|983.4|984.5|983.8|984.1|983.4|2373
1626429010000|2021-07-16 09:50:10|984|983.5|984.1|983.4|984.2|983.5|984|983.4|0
1626429020000|2021-07-16 09:50:20|984||984||984||983.9||0
1626429030000|2021-07-16 09:50:30|983.9|983.2|983.4|982.7|983.9|983.2|983.4|982.7|186
1626429040000|2021-07-16 09:50:40|983.5|982.8|983.7|983|983.7|983|983.5|982.8|0
1626429050000|2021-07-16 09:50:50|983.6|982.9|983.7|983|983.7|983|983.5|982.9|0
1626429060000|2021-07-16 09:51:00|983.6|982.9|983.5|982.8|983.6|982.9|983.5|982.8|0
1626429070000|2021-07-16 09:51:10|983.4|982.7|983|982.5|983.4|982.7|983|982.4|0
1626429080000|2021-07-16 09:51:20|982.9|982.4|982.8|982|982.9|982.4|982.8|982|0
1626429090000|2021-07-16 09:51:30|982.7|982.1|982.5|982|982.7|982.1|982.5|982|8
1626429100000|2021-07-16 09:51:40|982.4|981.8|982.8|982|982.8|982|982|981.3|2191
1626429110000|2021-07-16 09:51:50|982.7|981.9|982.7|981.9|982.7|981.9|982.5|981.8|0
1626429120000|2021-07-16 09:52:00|982.8|982|982.8|982.1|982.8|982.1|982.8|982|0
1626429130000|2021-07-16 09:52:10|982.7|982|982.7|982|982.7|982.1|982.7|982|0
1626429140000|2021-07-16 09:52:20|982.8|982.1|982.9|982.1|982.9|982.1|982.8|982.1|0
1626429150000|2021-07-16 09:52:30|983||983||983||983||0
1626429160000|2021-07-16 09:52:40|983.2|982.2|983|982.3|983.2|982.3|983|982.2|0
1626429170000|2021-07-16 09:52:50|982.9|982.2|983|982.3|983|982.3|982.9|982.2|0
1626429180000|2021-07-16 09:53:00|983.2|982.4|983|982.2|983.2|982.4|983|982.2|0
1626429190000|2021-07-16 09:53:10|982.9|982.1|982.9|982.1|982.9|982.1|982.7|982.1|0
1626429200000|2021-07-16 09:53:20|982.8|982|982.3|982|982.8|982.1|982.3|982|0
1626429230000|2021-07-16 09:53:50|982.2|981.6|981.6|981.1|982.2|981.6|981.6|981|280
1626429250000|2021-07-16 09:54:10||981.2||981.1||981.2||981.1|0
1626429260000|2021-07-16 09:54:20|981.5|981|981.3|981|981.6|981|981.3|981|0
1626429290000|2021-07-16 09:54:50|981.2|980.9|981.1|980.7|981.2|980.9|981.1|980.7|0
1626429300000|2021-07-16 09:55:00|981.3|980.8|981.6|981|981.6|981|981.3|980.8|392
1626429310000|2021-07-16 09:55:10|981.7|981.1|982.2|981.7|982.3|981.7|981.7|981.1|536
1626429320000|2021-07-16 09:55:20|982.1||982.1||982.1||982.1||0
1626429370000|2021-07-16 09:56:10|982|981.5|981.6|981.1|982|981.5|981.5|981.1|1587
1626429380000|2021-07-16 09:56:20|981.5|981.2|982.6|981.8|982.6|981.8|981.5|981.2|3
1626429390000|2021-07-16 09:56:30|982.7|981.9|983|982.2|983|982.2|982.7|981.9|0
1626429400000|2021-07-16 09:56:40|983.1|982.3|983.4|982.6|983.4|982.6|983.1|982.3|0
1626429410000|2021-07-16 09:56:50|983|982.5|983|982.3|983|982.5|982.5|982.1|2578
1626429420000|2021-07-16 09:57:00|982.9|982.2|982.4|981.8|982.9|982.2|982.3|981.6|230
1626429430000|2021-07-16 09:57:10|982.3|981.6|982.4|981.6|982.4|981.6|982.2|981.5|0
1626429440000|2021-07-16 09:57:20|982.3||982.4||982.4||982.2||0
1626429450000|2021-07-16 09:57:30|982.3||982.3||982.3||982.3||0
1626429460000|2021-07-16 09:57:40|982.4||982.4||982.4||982.4||0
1626429470000|2021-07-16 09:57:50||981.7||981.8||981.8||981.7|0
1626429480000|2021-07-16 09:58:00|982.3|981.6|982.3|981.7|982.3|981.7|982.3|981.6|0
1626429490000|2021-07-16 09:58:10|982.4|981.8|982.1|981.6|982.4|982|982.1|981.6|1142
1626429500000|2021-07-16 09:58:20|982|981.5|982.4|981.7|982.4|981.7|981.9|981.2|1156
1626429520000|2021-07-16 09:58:40|982.3|981.6|982.2|981.5|982.3|982|982|981.2|1943
1626429530000|2021-07-16 09:58:50|982.1|981.6|982.4|982.1|982.4|982.1|982.1|981.6|445
1626429560000|2021-07-16 09:59:20|982.7|982.2|983.2|982.6|983.2|982.6|982.6|982.2|1089
1626429570000|2021-07-16 09:59:30|983.3||983.4||983.4||983.3||0
1626429580000|2021-07-16 09:59:40|983.3||983.4||983.4||983.3||0
1626429600000|2021-07-16 10:00:00||982.7||982.6||982.8||982.6|0
1626429610000|2021-07-16 10:00:10|983.3|982.7|983.2|982.6|983.3|982.7|983.2|982.6|0
1626429620000|2021-07-16 10:00:20|983.3|982.7|983.3|982.6|983.3|982.7|983.2|982.6|0
1626429630000|2021-07-16 10:00:30|983.2||983.2||983.2||983.2||0
1626429640000|2021-07-16 10:00:40|983.1|982.4|982.9|982.6|983.1|982.6|982.9|982.3|604
1626429650000|2021-07-16 10:00:50|983.1|982.7|983.3|982.7|983.3|982.7|983.1|982.7|443
1626429660000|2021-07-16 10:01:00|983.1|982.8|983.8|983.1|983.8|983.1|983.1|982.8|630
1626429680000|2021-07-16 10:01:20|983.7|983|983.5|982.7|983.7|983|983.3|982.6|477
1626429690000|2021-07-16 10:01:30|983.6|982.8|983.5|982.9|983.6|982.9|983.5|982.8|0
1626429700000|2021-07-16 10:01:40|983.6||983.6||983.6||983.6||0
1626429710000|2021-07-16 10:01:50|983.7||983.7||983.7||983.7||0
1626429720000|2021-07-16 10:02:00|983.6|982.8|983.3|982.8|983.6|982.8|983.3|982.8|0
1626429730000|2021-07-16 10:02:10|983.4||983.4||983.4||983.4||0
1626429740000|2021-07-16 10:02:20|983.3||983.2||983.3||983.2||0
1626429750000|2021-07-16 10:02:30|983.1|982.6|982.2|981.5|983.1|982.6|982.1|981.4|559
1626429770000|2021-07-16 10:02:50|982.4||982.2||982.4||982.2||0
1626429790000|2021-07-16 10:03:10|982.3||982.4||982.4||982.3||0
1626429830000|2021-07-16 10:03:50|982.5||982.4||982.6||982.4||0
1626429840000|2021-07-16 10:04:00||981.6||981.7||981.7||981.6|0
1626429850000|2021-07-16 10:04:10|982.5|981.8|982.6|981.9|982.6|981.9|982.5|981.8|0
1626429880000|2021-07-16 10:04:40|982.5|981.8|982.1|981.6|982.5|981.8|982.1|981.4|1500
1626429890000|2021-07-16 10:04:50|982|981.4|981.8|981.2|982|981.4|981.6|981|471
1626429900000|2021-07-16 10:05:00|981.9|981.1|982.2|981.4|982.2|981.4|981.9|981.1|0
1626429910000|2021-07-16 10:05:10|982.1|981.5|982.2|981.5|982.2|981.5|982|981.5|0
1626429920000|2021-07-16 10:05:20||981.7||981.7||981.7||981.7|0
1626429930000|2021-07-16 10:05:30|982.1||982.1||982.1||982.1||0
1626429940000|2021-07-16 10:05:40|982|981.6|982|981.2|982.2|981.6|982|981.2|2532
1626429950000|2021-07-16 10:05:50|981.9|981.1|980.8|980|981.9|981.1|980.8|980|0
1626429990000|2021-07-16 10:06:30|980.7|979.8|980.1|979.4|980.7|979.8|980.1|979.4|510
1626430000000|2021-07-16 10:06:40|980.2|979.5|980.3|979.7|980.4|979.7|980.2|979.4|646
1626430010000|2021-07-16 10:06:50|980.4|979.8|980.4|979.7|980.6|979.8|980.4|979.7|0
1626430020000|2021-07-16 10:07:00|980.3||980.3||980.3||980.3||0
1626430040000|2021-07-16 10:07:20|980.2|979.6|980.2|979.5|980.2|980|979.7|979|2786
1626430050000|2021-07-16 10:07:30|980.3|979.6|980.3|979.7|980.3|979.7|980.3|979.6|0
1626430060000|2021-07-16 10:07:40||979.6||979.6||979.6||979.6|0
1626430070000|2021-07-16 10:07:50|980.2|979.7|980.3|979.7|980.3|979.7|980|979.6|210
1626430080000|2021-07-16 10:08:00|980.2|979.6|980.3|979.6|980.3|980|979.8|979.1|3108
1626430090000|2021-07-16 10:08:10||979.7||979.6||979.7||979.6|0
1626430100000|2021-07-16 10:08:20|980.2|979.4|980.3|979.6|980.3|980|979.8|979.1|2621
1626430110000|2021-07-16 10:08:30|980.2|979.5|980.1|979.6|980.3|979.6|979.9|979.2|2281
1626430120000|2021-07-16 10:08:40|980|979.5|979.8|979|980.1|979.7|979.7|979|1539
1626430130000|2021-07-16 10:08:50|979.7|978.9|979.3|978.7|979.7|978.9|979.3|978.6|1842
1626430140000|2021-07-16 10:09:00|979.2|978.6|978.8|978|979.2|978.6|978.8|978|849
1626430170000|2021-07-16 10:09:30|978.7|977.9|978.3|977.6|978.7|977.9|978.3|977.6|90
1626430180000|2021-07-16 10:09:40|978.2|977.5|978.1|977.4|978.2|977.5|977.4|977.3|2000
1626430190000|2021-07-16 10:09:50|978.2|977.3|977.9|977.3|978.2|977.4|977.4|977.3|2000
1626430200000|2021-07-16 10:10:00|977.8|977.1|977.5|976.7|977.8|977.1|977.5|976.7|194
1626430210000|2021-07-16 10:10:10|977.7|976.8|978.1|977.2|978.2|977.2|977.7|976.8|840
1626430220000|2021-07-16 10:10:20|978.2|977.3|978.4|977.6|978.4|977.6|978.2|977.3|0
1626430230000|2021-07-16 10:10:30|978.5|977.7|978.6|977.9|978.8|978|978.5|977.7|4000
1626430240000|2021-07-16 10:10:40||977.8||977.9||977.9||977.8|0
1626430250000|2021-07-16 10:10:50|978.8|978|979.2|978.4|979.4|978.5|978.7|978|812
1626430260000|2021-07-16 10:11:00|979.1|978.3|978.7|978.1|979.1|978.3|978.7|978.1|2
1626430270000|2021-07-16 10:11:10|978.6|978|979.1|978.3|979.2|978.3|978.5|977.8|214
1626430280000|2021-07-16 10:11:20|979.2|978.4|979.6|978.7|979.6|978.7|979.2|978.4|0
1626430290000|2021-07-16 10:11:30|979.5||979.5||979.5||979.5||0
1626430300000|2021-07-16 10:11:40|979.4|978.6|978.6|977.8|979.4|978.6|978.5|977.8|1206
1626430310000|2021-07-16 10:11:50|978.5|977.6|978.2|977.4|978.5|977.6|978.1|977.2|0
1626430320000|2021-07-16 10:12:00|978.1|977.3|978.1|977.3|978.1|977.3|978.1|977.2|0
1626430330000|2021-07-16 10:12:10|978.2|977.4|978.3|977.5|978.4|977.5|978.2|977.4|0
1626430340000|2021-07-16 10:12:20|978.4||978.4||978.4||978.4||0
1626430350000|2021-07-16 10:12:30|978.3|977.3|978.1|977.3|978.3|977.3|978.1|977.3|0
1626430360000|2021-07-16 10:12:40|978|977.5|977.7|977.2|978|977.5|977.7|977.2|1
1626430370000|2021-07-16 10:12:50|977.6|977.3|978.8|977.8|978.8|977.8|977.6|977.3|3
1626430390000|2021-07-16 10:13:10|978.7||978.7||978.7||978.7||0
1626430400000|2021-07-16 10:13:20||977.9||978||978||977.9|0
1626430420000|2021-07-16 10:13:40|978.9|978.1|979.3|978.5|979.4|978.5|978.9|978.1|4
1626430460000|2021-07-16 10:14:20|979.4|978.6|979.8|978.7|979.8|978.7|979.4|978.6|0
1626430480000|2021-07-16 10:14:40|979.7|978.8|979.6|978.8|979.7|978.8|979.6|978.8|0
1626430490000|2021-07-16 10:14:50|978.8|978.9|979.1|978.6|979.5|978.9|978.8|978.5|13957
1626430500000|2021-07-16 10:15:00|979.2|978.5|978.9|978.5|979.2|978.5|978.9|978.5|609
1626430510000|2021-07-16 10:15:10|978.8|978.4|978.4|977.8|978.8|978.4|978.4|977.8|1387
1626430520000|2021-07-16 10:15:20|978.5|977.9|979|978.3|979|978.3|978.5|977.9|190
1626430530000|2021-07-16 10:15:30|978.6|978.2|978.6|978.4|978.6|978.4|978.6|978|0
1626430550000|2021-07-16 10:15:50|978.5|978.1|978.2|977.5|978.5|978.1|978.2|977.5|177
1626430560000|2021-07-16 10:16:00|978.1||977.9||978.1||977.9||0
1626430570000|2021-07-16 10:16:10|977.8|977.3|977.5|976.6|977.8|977.3|977.5|976.6|758
1626430580000|2021-07-16 10:16:20|977.4|976.4|976.9|976.1|977.4|976.4|976.9|976.1|0
1626430590000|2021-07-16 10:16:30|976.8|976|976.3|975.4|976.8|976|976.3|975.4|0
1626430600000|2021-07-16 10:16:40|976.2|975.3|976.1|975.3|976.2|975.3|976.1|975.2|0
1626430610000|2021-07-16 10:16:50|976|975.2|976|975.1|976|975.2|976|975|0
1626430620000|2021-07-16 10:17:00|975.9|975|975.8|975|975.9|975|975.8|974.8|0
1626430630000|2021-07-16 10:17:10|975.9|975.2|975.9|975.3|976.3|975.5|975.9|975.2|1961
1626430640000|2021-07-16 10:17:20|975.8||975.8||975.8||975.8||0
1626430650000|2021-07-16 10:17:30|975.7|975.2|975.6|975.2|975.7|975.3|975.6|975.2|431
1626430660000|2021-07-16 10:17:40|975.5|975|975.2|974.3|975.5|975|975.2|974.2|1839
1626430670000|2021-07-16 10:17:50|975.1|974.4|975.1|974.4|975.1|974.4|975.1|974.4|0
1626430680000|2021-07-16 10:18:00|975|974.5|975.7|974.8|975.7|974.8|975|974.4|2331
1626430700000|2021-07-16 10:18:20|975.8|974.9|976|975|976|975|975.8|974.9|0
1626430710000|2021-07-16 10:18:30||975.1||975.6||975.6||975.1|0
1626430720000|2021-07-16 10:18:40|976.1|975.7|976.6|975.8|976.8|975.9|976.1|975.7|1660
1626430730000|2021-07-16 10:18:50|976.7||976.7||976.7||976.7||0
1626430740000|2021-07-16 10:19:00|976.6|975.7|976.9|976|977.2|976|976.5|975.7|0
1626430760000|2021-07-16 10:19:20|976.8|975.9|976.7|975.8|976.8|975.9|976.7|975.8|0
1626430770000|2021-07-16 10:19:30|976.6|975.7|976|975.2|976.6|975.7|975.9|975.2|442
1626430780000|2021-07-16 10:19:40|976.1|975.3|976.2|975.3|976.2|975.3|976.1|975.3|0
1626430800000|2021-07-16 10:20:00|976.1|975.4|975.9|975.2|976.1|975.6|975.9|975.2|3
1626430820000|2021-07-16 10:20:20||975.3||975.4||975.4||975.3|413
1626430830000|2021-07-16 10:20:30||975.5||975.5||975.5||975.5|0
1626430840000|2021-07-16 10:20:40||975.4||975.5||975.5||975.4|0
1626430860000|2021-07-16 10:21:00|976.2|975.6|976.9|976.1|977|976.2|976.2|975.6|757
1626430870000|2021-07-16 10:21:10|976.8|976.2|976.3|975.8|976.8|976.2|976.3|975.8|451
1626430890000|2021-07-16 10:21:30|976.2|975.7|976.2|975.5|976.2|975.7|976.2|975.4|39
1626430900000|2021-07-16 10:21:40|976.1||976||976.1||976||0
1626430910000|2021-07-16 10:21:50|976.1||976.2||976.2||976.1||0
1626430920000|2021-07-16 10:22:00|976||976||976||976||0
1626430930000|2021-07-16 10:22:10|975.9||975.9||975.9||975.9||0
1626430940000|2021-07-16 10:22:20|976||976||976||976||0
1626430960000|2021-07-16 10:22:40|975.9|975.3|975.9|975.3|975.9|975.3|975.9|975.1|2
1626430970000|2021-07-16 10:22:50||975.4||975.3||975.4||975.2|0
1626430980000|2021-07-16 10:23:00|975.8|975.4|975.7|975.2|975.8|975.4|975.7|975.2|170
1626431000000|2021-07-16 10:23:20||975.3||975.3||975.3||975.3|0
1626431010000|2021-07-16 10:23:30|975.8|975.4|976.4|975.8|976.7|976|975.8|975.4|2442
1626431020000|2021-07-16 10:23:40|976.3|975.7|976.2|975.7|976.3|975.7|976.2|975.7|221
1626431040000|2021-07-16 10:24:00|976.1|975.6|975.7|975|976.1|975.6|975.7|975|124
1626431050000|2021-07-16 10:24:10||975.1||975.1||975.1||975.1|0
1626431090000|2021-07-16 10:24:50|975.6|975|975.1|974.6|975.6|975|975.1|974.6|0
1626431100000|2021-07-16 10:25:00||974.7||974.7||974.7||974.7|0
1626431110000|2021-07-16 10:25:10||974.6||974.5||974.6||974.5|0
1626431120000|2021-07-16 10:25:20|975|974.6|975.1|974.6|975.1|974.6|975|974.6|701
1626431130000|2021-07-16 10:25:30|975|974.7|975.1|974.7|975.1|974.7|975|974.6|970
1626431140000|2021-07-16 10:25:40|975.4|974.8|975.7|975.1|975.7|975.1|975.4|974.8|1037
1626431150000|2021-07-16 10:25:50|975.8|975.2|977.1|976.4|977.1|976.4|975.8|975.2|2958
1626431160000|2021-07-16 10:26:00|977.2|976.5|977.6|976.7|977.6|976.7|977.2|976.5|0
1626431180000|2021-07-16 10:26:20|977.7||977.7||977.7||977.7||0
1626431190000|2021-07-16 10:26:30|977.8|976.8|978.1|977.3|978.1|977.3|977.8|976.8|893
1626431200000|2021-07-16 10:26:40|978.2|977.4|978.6|977.9|978.6|977.9|978.2|977.4|893
1626431220000|2021-07-16 10:27:00|978.5|977.8|978.6|977.8|978.6|977.8|978.4|977.7|0
1626431230000|2021-07-16 10:27:10|978|977.7|977.9|977.3|978|977.7|977.9|977.3|2296
1626431240000|2021-07-16 10:27:20|977.8|977.2|978.2|977.5|978.3|977.5|977.7|977.2|1249
1626431270000|2021-07-16 10:27:50|978.3||978.3||978.3||978.3||0
1626431290000|2021-07-16 10:28:10|978.2|977.6|979.1|978.3|979.1|978.3|978.1|977.6|1583
1626431310000|2021-07-16 10:28:30|979.3|978.4|979.5|978.5|979.6|978.5|979.3|978.4|0
1626431330000|2021-07-16 10:28:50|979.4|979.1|979.3|978.6|979.5|979.1|979.1|978.6|1913
1626431340000|2021-07-16 10:29:00|979.4|978.7|980.1|979.3|980.2|979.3|979.4|978.7|473
1626431350000|2021-07-16 10:29:10|980||980||980||980||0
1626431360000|2021-07-16 10:29:20|979.9||979.9||979.9||979.9||0
1626431370000|2021-07-16 10:29:30||979.2||979.1||979.2||979.1|0
1626431380000|2021-07-16 10:29:40|979.8||979.6||979.8||979.6||482
1626431390000|2021-07-16 10:29:50||979.2||979.2||979.2||979.1|696
1626431400000|2021-07-16 10:30:00|979.8|979.3|980.2|979.5|980.3|979.5|979.7|979.1|1358
1626431410000|2021-07-16 10:30:10|980.1|979.4|979.5|978.9|980.1|979.4|979.5|978.8|470
1626431420000|2021-07-16 10:30:20|979.6|979|979.6|979.1|979.6|979.1|979.6|979|381
1626431430000|2021-07-16 10:30:30|979.7||979.7||979.7||979.7||0
1626431450000|2021-07-16 10:30:50||979||979||979||979|0
1626431480000|2021-07-16 10:31:20|979.6|978.9|979.6|978.8|979.6|978.9|979.6|978.8|0
1626431500000|2021-07-16 10:31:40|979.7|979.1|979.6|979.1|979.7|979.1|979.6|979.1|0
1626431510000|2021-07-16 10:31:50|979.7|979.2|980|979.3|980|979.5|979.7|979.2|1344
1626431520000|2021-07-16 10:32:00|980.1|979.4|980.5|979.7|980.5|979.7|980.1|979.4|0
1626431530000|2021-07-16 10:32:10|980.6||980.6||980.6||980.6||0
1626431540000|2021-07-16 10:32:20|980.7|979.8|980.7|979.9|980.7|979.9|980.7|979.8|0
1626431550000|2021-07-16 10:32:30|980.8|980|980.9|980.1|980.9|980.1|980.8|980|0
1626431580000|2021-07-16 10:33:00|981|980.2|981.5|980.7|981.5|980.7|981|980.2|286
1626431590000|2021-07-16 10:33:10|981.6|980.9|981.5|980.9|981.6|980.9|981.5|980.9|0
1626431600000|2021-07-16 10:33:20|981.4|980.7|981.4|980.6|981.4|980.7|981.3|980.6|264
1626431610000|2021-07-16 10:33:30|981.3|981|981|980.4|981.4|981|981|980.4|800
1626431630000|2021-07-16 10:33:50|980.9|980.2|980.7|980|980.9|980.2|980.7|980|489
1626431650000|2021-07-16 10:34:10|980.6|979.9|980.5|979.8|980.6|979.9|980.5|979.8|0
1626431660000|2021-07-16 10:34:20||979.9||979.9||979.9||979.9|0
1626431680000|2021-07-16 10:34:40|980.4|979.8|979.7|979|980.4|979.8|979.7|979|389
1626431690000|2021-07-16 10:34:50|979.6|978.8|979.6|978.8|979.6|978.8|979.6|978.8|0
1626431700000|2021-07-16 10:35:00|979.5|978.7|979.4|978.6|979.5|978.8|979.4|978.6|0
1626431720000|2021-07-16 10:35:20|979.3|978.7|979.2|978.4|979.3|978.7|979.2|978.4|150
1626431730000|2021-07-16 10:35:30|979.1|978.3|979.1|978.4|979.1|978.4|979.1|978.3|0
1626431740000|2021-07-16 10:35:40|979|978.3|979|978.2|979|978.3|979|978.1|0
1626431750000|2021-07-16 10:35:50|978.9|978|978.8|978|978.9|978|978.8|978|0
1626431760000|2021-07-16 10:36:00|978.9|977.9|979|978.4|979|978.4|978.9|977.8|1772
1626431780000|2021-07-16 10:36:20|978.9|978.3|978.6|977.8|978.9|978.3|978.5|977.8|1085
1626431790000|2021-07-16 10:36:30|978.7|977.9|979|978.3|979|978.3|978.6|977.9|981
1626431800000|2021-07-16 10:36:40|979.2|978.4|979.4|978.9|979.5|978.9|979.2|978.4|592
1626431810000|2021-07-16 10:36:50|979.3|978.8|978.6|977.8|979.3|978.8|978.6|977.8|1130
1626431840000|2021-07-16 10:37:20|978.5|977.6|978.2|977.6|978.5|977.6|978.2|977.6|188
1626431850000|2021-07-16 10:37:30|978.1|977.4|978|977.1|978.1|977.4|978|977.1|173
1626431860000|2021-07-16 10:37:40|||||||||50
1626431880000|2021-07-16 10:38:00|977.9||977.8||977.9||977.8||0
1626431890000|2021-07-16 10:38:10|977.7|976.9|977.3|976.8|977.7|976.9|977.3|976.8|664
1626431910000|2021-07-16 10:38:30|977.2|976.6|977|976.2|977.2|976.6|977|976.2|500
1626431920000|2021-07-16 10:38:40||976.3||976.3||976.3||976.3|0
1626431940000|2021-07-16 10:39:00||976.4||976.4||976.4||976.4|0
1626431950000|2021-07-16 10:39:10|976.9|976.3|976.9|976|976.9|976.3|976.9|976|0
1626431980000|2021-07-16 10:39:40||976.1||976.3||976.3||976.1|52
1626431990000|2021-07-16 10:39:50||976.4||976.1||976.4||976.1|127
1626432000000|2021-07-16 10:40:00||976.2||976.2||976.2||976.2|0
1626432030000|2021-07-16 10:40:30|977|976.3|977.2|976.4|977.2|976.4|977|976.3|1327
1626432040000|2021-07-16 10:40:40|977.3|976.7|977.5|976.8|977.5|976.8|977.3|976.7|0
1626432050000|2021-07-16 10:40:50|977.6||977.6||977.6||977.6||150
1626432060000|2021-07-16 10:41:00|977.5|976.7|976.7|976|977.5|976.7|976.7|975.9|778
1626432070000|2021-07-16 10:41:10||975.9||975.9||975.9||975.9|0
1626432080000|2021-07-16 10:41:20|976.6||976.5||976.6||976.5||0
1626432150000|2021-07-16 10:42:30|976.6|976|977.2|976.5|977.2|976.5|976.6|976|591
1626432160000|2021-07-16 10:42:40|977.3|976.6|977.6|976.8|977.6|976.8|977.2|976.6|893
1626432170000|2021-07-16 10:42:50|977.7|977|977.7|977|977.7|977|977.7|977|0
1626432180000|2021-07-16 10:43:00|977.6|976.8|977.5|976.8|977.6|976.8|977.4|976.8|839
1626432190000|2021-07-16 10:43:10||976.9||976.9||976.9||976.9|0
1626432210000|2021-07-16 10:43:30|977.6|977|977.9|977.3|977.9|977.3|977.6|977|143
1626432240000|2021-07-16 10:44:00|977.8|977.2|977.6|977.3|977.8|977.3|977.5|977|1501
1626432250000|2021-07-16 10:44:10|977.7|977.4|978|977.4|978|977.4|977.7|977.4|0
1626432270000|2021-07-16 10:44:30|977.9|977.3|978|977.4|978|977.4|977.9|977.3|555
1626432280000|2021-07-16 10:44:40|978.1|977.5|978.9|978.3|978.9|978.3|978.1|977.5|2317
1626432300000|2021-07-16 10:45:00|979|978.4|979.3|978.9|979.3|978.9|979|978.4|286
1626432310000|2021-07-16 10:45:10|979.5|979|979.9|979.2|979.9|979.2|979.5|979|636
1626432320000|2021-07-16 10:45:20||979.3||979.4||979.4||979.3|120
1626432330000|2021-07-16 10:45:30|979.8|979.3|979.7|979.1|979.8|979.3|979.5|979.1|2449
1626432340000|2021-07-16 10:45:40|979.8|979.2|979.7|979.2|979.8|979.2|979.7|979.2|0
1626432350000|2021-07-16 10:45:50|979.8|979.3|980.1|979.6|980.1|979.6|979.8|979.3|1796
1626432360000|2021-07-16 10:46:00|979.7|979.7|980.7|980|980.7|980|979.7|979.7|17
1626432370000|2021-07-16 10:46:10|980.6|979.9|980.4|979.9|980.6|979.9|980.4|979.9|806
1626432380000|2021-07-16 10:46:20|980.3||980.4||980.4||980.3||0
1626432390000|2021-07-16 10:46:30|980.3|979.8|980.2|979.7|980.3|979.8|980.1|979.7|1795
1626432400000|2021-07-16 10:46:40|980.3|979.8|980.2|979.7|980.5|980.2|980.2|979.7|1846
1626432410000|2021-07-16 10:46:50|980.1|979.6|979.8|979.3|980.1|979.6|979.8|979|3583
1626432420000|2021-07-16 10:47:00|979.9|979.4|980.5|979.8|980.5|979.8|979.9|979.4|988
1626432430000|2021-07-16 10:47:10|980.6|979.9|980.6|980.1|980.8|980.1|980.6|979.9|1057
1626432440000|2021-07-16 10:47:20|980.8|980.2|980.9|980.3|980.9|980.3|980.8|980.2|788
1626432470000|2021-07-16 10:47:50|980.8|980.4|981.4|980.8|981.4|980.8|980.8|980.4|1390
1626432480000|2021-07-16 10:48:00|981.5|980.9|981.7|981.2|981.9|981.2|981.5|980.9|143
1626432490000|2021-07-16 10:48:10|981.8||981.7||981.8||981.7||0
1626432510000|2021-07-16 10:48:30|981.6|981|981.6|980.9|981.6|981|981.4|980.8|661
1626432520000|2021-07-16 10:48:40|981.5|980.8|981.5|980.9|981.6|980.9|981.5|980.8|0
1626432530000|2021-07-16 10:48:50|981.4|980.8|981.2|980.8|981.4|980.8|981.2|980.8|714
1626432550000|2021-07-16 10:49:10|981.1|980.7|980.7|980|981.1|980.7|980.7|980|514
1626432570000|2021-07-16 10:49:30|980.6|979.8|980.6|980|980.6|980.2|980.2|979.6|1221
1626432590000|2021-07-16 10:49:50|980.5||980.5||980.5||980.5||0
1626432600000|2021-07-16 10:50:00|980.4||980.4||980.4||980.4||0
1626432610000|2021-07-16 10:50:10|||||||||245
1626432620000|2021-07-16 10:50:20|980.3|979.8|980.7|980.1|980.7|980.1|980.1|979.6|1800
1626432630000|2021-07-16 10:50:30|980.6|980|980.9|980.3|980.9|980.3|980.2|979.6|2213
1626432640000|2021-07-16 10:50:40|981|980.4|981.2|980.5|981.2|980.5|981|980.4|0
1626432650000|2021-07-16 10:50:50|981.1||980.9||981.1||980.9||2090
1626432660000|2021-07-16 10:51:00|981|980.4|980.9|980.4|981|980.4|980.7|980.4|276
1626432670000|2021-07-16 10:51:10|980.8||980.8||980.8||980.8||0
1626432680000|2021-07-16 10:51:20|980.9||980.9||981||980.9||25
1626432700000|2021-07-16 10:51:40|980.8||980.8||980.8||980.8||0
1626432710000|2021-07-16 10:51:50|980.9||981||981||980.9||0
1626432720000|2021-07-16 10:52:00|980.9||980.9||980.9||980.9||0
1626432730000|2021-07-16 10:52:10|981|980.5|980.9|980.4|981.1|980.6|980.9|980.4|652
1626432740000|2021-07-16 10:52:20|980.8|980.2|980.8|980.4|980.8|980.4|980.7|980|484
1626432760000|2021-07-16 10:52:40|980.9|980.8|981.2|980.7|981.3|980.8|980.8|980.4|4900
1626432770000|2021-07-16 10:52:50|981.1|980.6|980.9|980.4|981.1|980.6|980.9|980.4|542
1626432780000|2021-07-16 10:53:00|981|980.5|981.2|980.9|981.4|980.9|981|980.5|286
1626432790000|2021-07-16 10:53:10||981||981||981||981|0
1626432840000|2021-07-16 10:54:00|981.1|980.8|981|980.5|981.1|980.8|980.9|980.5|1656
1626432870000|2021-07-16 10:54:30|980.9|980.4|980.8|980.4|980.9|980.5|980.8|980.4|680
1626432880000|2021-07-16 10:54:40|980.7|980.2|980.6|980|980.7|980.2|980.6|980|362
1626432890000|2021-07-16 10:54:50||980.1||980.1||980.1||980.1|0
1626432900000|2021-07-16 10:55:00|980.5|979.9|980.4|980.1|980.5|980.2|980.2|979.7|1028
1626432920000|2021-07-16 10:55:20|980.5|980.2|980.9|980.3|980.9|980.5|980.5|980.2|532
1626432930000|2021-07-16 10:55:30|980.8|980.2|980.7|980.1|980.8|980.2|980.7|980.1|0
1626432940000|2021-07-16 10:55:40|980.6||980.6||980.6||980.6||0
1626432950000|2021-07-16 10:55:50|980.7|980.2|980.8|980.2|980.8|980.2|980.7|980.2|143
1626432970000|2021-07-16 10:56:10|981.6|980.3|981.3|980.8|982.1|982|981.3|980.3|13237
1626432980000|2021-07-16 10:56:20||980.9||980.9||980.9||980.9|0
1626432990000|2021-07-16 10:56:30|981.5|981|981.5|981|981.5|981.2|981.3|981|943
1626433000000|2021-07-16 10:56:40|981.3|980.9|981.9|981.2|981.9|981.2|981.3|980.9|280
1626433020000|2021-07-16 10:57:00||981.3||981.3||981.3||981.3|255
1626433030000|2021-07-16 10:57:10|982|981.4|981.9|981.2|982.8|982.3|981.9|981.2|1758
1626433040000|2021-07-16 10:57:20||981.3||981.2||981.3||981.2|0
1626433050000|2021-07-16 10:57:30|981.8|981.3|981.8|981.3|981.8|981.3|981.8|981.3|0
1626433060000|2021-07-16 10:57:40|981.9|981.4|982.2|981.5|982.2|981.5|981.9|981.4|792
1626433080000|2021-07-16 10:58:00|982.3|981.6|982.5|981.9|982.5|981.9|982.3|981.6|143
1626433110000|2021-07-16 10:58:30|982.6|982|983.2|982.6|983.2|982.6|982.6|982|2302
1626433150000|2021-07-16 10:59:10|983.1|982.5|982.5|982|983.2|982.5|982.5|981.9|3306
1626433160000|2021-07-16 10:59:20|982.4|981.8|981.9|981.6|982.4|981.8|981.5|981.2|10297
1626433170000|2021-07-16 10:59:30|982|981.7|982.5|981.8|983|982.2|982|981.7|2024
1626433180000|2021-07-16 10:59:40|982.3||982.2||982.5||982.1||1258
1626433190000|2021-07-16 10:59:50|982.4|981.9|982.4|981.9|982.6|981.9|982.4|981.9|294
1626433200000|2021-07-16 11:00:00|982.3|981.8|982.3|981.8|982.3|981.8|982.3|981.8|0
1626433500000|2021-07-16 11:05:00|979.8|979.2|979.9|979.2|979.9|979.2|979.8|979.2|77
1626433520000|2021-07-16 11:05:20|980|979.3|980.3|979.5|980.6|979.5|979.7|979.3|1029
1626433530000|2021-07-16 11:05:30|980.4|979.6|980.5|979.7|980.6|979.9|980.4|979.6|1623
1626433540000|2021-07-16 11:05:40|||||||||125
1626433660000|2021-07-16 11:07:40|980.4||980.3||980.4||980.3||0
1626433680000|2021-07-16 11:08:00|980.2|979.5|979.7|979.2|980.2|979.6|979.7|979.1|3825
1626433690000|2021-07-16 11:08:10|979.6||979.6||979.6||979.6||0
1626433700000|2021-07-16 11:08:20|979.7|979.3|979.5|979.1|980|979.5|979.5|978.9|1887
1626433710000|2021-07-16 11:08:30|979.6|979.2|980|979.2|980|979.2|979.6|979.2|138
1626433720000|2021-07-16 11:08:40|979.9||979.9||979.9||979.9||0
1626433770000|2021-07-16 11:09:30|979.8|979.1|979.1|978.8|979.8|979.1|979.1|978.8|820
1626433780000|2021-07-16 11:09:40|979.4|978.9|979.5|978.8|979.6|978.9|979.4|978.8|500
1626433790000|2021-07-16 11:09:50|979.4||979.4||979.4||979.3||0
1626433800000|2021-07-16 11:10:00|979.2|978.9|980|979.4|980|979.4|979.2|978.8|1464
1626433810000|2021-07-16 11:10:10|980.1|979.5|981|980.3|981|980.3|980.1|979.5|1987
1626433820000|2021-07-16 11:10:20|981.1|980.9|981.8|981|981.8|981|981.1|980.9|0
1626433830000|2021-07-16 11:10:30|981.7|980.9|981.2|980.6|981.7|980.9|981.1|980.6|6230
1626433840000|2021-07-16 11:10:40|981.4|980.7|981.7|980.9|981.7|980.9|981.4|980.7|267
1626433860000|2021-07-16 11:11:00|981.6|980.8|981.7|980.9|981.7|980.9|981.5|980.8|0
1626433880000|2021-07-16 11:11:20|981.6||981.6||981.6||981.6||0
1626433890000|2021-07-16 11:11:30|981.5|980.7|981.1|980.6|981.5|980.7|981|980.6|2656
1626433900000|2021-07-16 11:11:40|981|980.5|980.8|980.1|981.1|981|980.8|980|6344
1626433930000|2021-07-16 11:12:10|980.7||980.7||980.7||980.7||0
1626433940000|2021-07-16 11:12:20|980.6||980.6||980.6||980.6||0
1626433950000|2021-07-16 11:12:30|980.5|980|980.7|980|980.8|980|980|979.8|1950
1626433970000|2021-07-16 11:12:50|980.6|979.9|980.5|979.9|980.6|979.9|980.5|979.9|0
1626434000000|2021-07-16 11:13:20|980.4|979.8|980.4|979.8|980.4|979.8|980.4|979.8|0
1626434030000|2021-07-16 11:13:50|980.3||980.3||980.3||980.3||0
1626434040000|2021-07-16 11:14:00|980.2|979.7|980.1|979.5|980.3|980|980|979.5|1094
1626434060000|2021-07-16 11:14:20||979.6||979.6||979.6||979.6|0
1626434080000|2021-07-16 11:14:40|980|979.7|980.3|979.5|980.7|980|980|979.5|1574
1626434090000|2021-07-16 11:14:50|980.2|979.3|980.1|979.3|980.2|979.3|980.1|979.3|953
1626434100000|2021-07-16 11:15:00|980|979.4|980.3|979.4|980.3|979.4|979.9|979.4|500
1626434110000|2021-07-16 11:15:10|980.4|979.5|980.4|979.8|980.4|979.8|980.4|979.5|0
1626434120000|2021-07-16 11:15:20||979.9||979.9||979.9||979.9|0
1626434130000|2021-07-16 11:15:30|980.6|980|980.8|980.2|981.1|980.2|980.4|980|1754
1626434140000|2021-07-16 11:15:40|980.9|980.3|981|980.4|981.3|980.5|980.5|980.3|3901
1626434160000|2021-07-16 11:16:00|981.2|980.5|981.3|980.7|981.3|980.7|981.2|980.5|4
1626434170000|2021-07-16 11:16:10|981.4|980.8|980.9|980.4|981.5|980.8|980.9|980.4|1397
1626434180000|2021-07-16 11:16:20|980.8|980.3|980.8|980.3|980.8|980.3|980.8|980.3|2
1626434190000|2021-07-16 11:16:30|980.7|980.1|980.6|980.1|980.7|980.1|980.6|980.1|440
1626434200000|2021-07-16 11:16:40|980.5|979.9|980.3|979.8|980.5|979.9|980.3|979.8|314
1626434210000|2021-07-16 11:16:50|980.4|979.7|980.2|979.6|980.4|979.7|980|979.3|1682
1626434220000|2021-07-16 11:17:00|980|979.5|980.2|979.5|980.2|979.5|980|979.5|594
1626434240000|2021-07-16 11:17:20|980.4|979.6|980.6|980.1|980.9|980.1|980.4|979.6|342
1626434280000|2021-07-16 11:18:00||980.2||980.1||980.2||980.1|0
1626434290000|2021-07-16 11:18:10|980.9|980.2|981.4|980.6|981.5|980.6|980.9|980.2|521
1626434300000|2021-07-16 11:18:20|981.5|980.7|981.6|980.9|981.7|980.9|981.5|980.7|0
1626434310000|2021-07-16 11:18:30|981.7|981|981.9|981|981.9|981|981.7|981|0
1626434340000|2021-07-16 11:19:00|981.8||981.8||981.8||981.8||0
1626434380000|2021-07-16 11:19:40||981.1||981.1||981.1||981.1|0
1626434390000|2021-07-16 11:19:50|981.7||981.7||981.7||981.6||0
1626434400000|2021-07-16 11:20:00|981.6|981|981.9|981.2|981.9|981.2|981.2|980.6|542
1626434410000|2021-07-16 11:20:10|981.7|981.3|981.8|981.3|981.9|981.3|981.7|981.3|0
1626434440000|2021-07-16 11:20:40|981.7|981.1|981.5|981.1|981.7|981.1|981.4|981.1|1096
1626434450000|2021-07-16 11:20:50|981.7|981.2|981.2|980.9|981.7|981.2|981.2|980.6|1045
1626434460000|2021-07-16 11:21:00|981.1|980.6|980.8|980.6|981.1|980.6|980.8|980.6|1082
1626434470000|2021-07-16 11:21:10|980.7||980.7||980.7||980.7||0
1626434510000|2021-07-16 11:21:50|980.6|980.4|980|979.5|980.6|980.4|979.9|979.4|3815
1626434520000|2021-07-16 11:22:00||979.6||979.6||979.6||979.6|0
1626434530000|2021-07-16 11:22:10||979.7||979.6||979.7||979.6|11
1626434560000|2021-07-16 11:22:40|979.9|979.5|980.1|979.6|980.5|979.9|979.9|979.4|1610
1626434570000|2021-07-16 11:22:50||979.5||979.6||979.6||979.5|0
1626434580000|2021-07-16 11:23:00||979.5||979.5||979.5||979.5|0
1626434600000|2021-07-16 11:23:20||979.6||979.6||979.6||979.6|0
1626434610000|2021-07-16 11:23:30|980.2|979.7|980.2|979.6|980.2|979.9|980.1|979.6|984
1626434620000|2021-07-16 11:23:40||979.5||979.6||979.6||979.5|0
1626434630000|2021-07-16 11:23:50||979.9||979.9||979.9||979.9|0
1626434640000|2021-07-16 11:24:00|980.3|980|980.2|979.9|980.3|980|980.2|979.9|344
1626434650000|2021-07-16 11:24:10|980.1|979.7|980.1|979.5|980.1|979.7|980.1|979.5|51
1626434700000|2021-07-16 11:25:00||979.6||979.5||979.6||979.5|0
1626434720000|2021-07-16 11:25:20|980|979.4|980|979.5|980|979.5|980|979.3|0
1626434730000|2021-07-16 11:25:30||979.6||979.6||979.6||979.6|0
1626434750000|2021-07-16 11:25:50||979.5||979.3||979.5||979.3|0
1626434760000|2021-07-16 11:26:00|979.9|979.5|979.9|979.7|979.9|979.7|979.9|979.5|0
1626434770000|2021-07-16 11:26:10|979.8|979.6|979.7|979.3|979.8|979.6|979.7|979.3|75
1626434780000|2021-07-16 11:26:20|979.6|979.2|979.5|979.3|979.6|979.3|979.5|979.2|395
1626434790000|2021-07-16 11:26:30|979.4|979.2|979.2|978.5|979.4|979.2|979.2|978.5|934
1626434800000|2021-07-16 11:26:40|979.1||979.1||979.1||979.1||0
1626434810000|2021-07-16 11:26:50|979|978.4|978.9|978.4|979|978.4|978.9|978.3|0
1626434820000|2021-07-16 11:27:00|979.1|978.5|978.9|978.4|979.1|978.6|978.9|978.4|193
1626434830000|2021-07-16 11:27:10||978.3||978.3||978.3||978.3|0
1626434840000|2021-07-16 11:27:20|978.8|978.4|978.9|978.4|978.9|978.4|978.8|978.4|0
1626434870000|2021-07-16 11:27:50||978.5||978.5||978.5||978.5|0
1626434880000|2021-07-16 11:28:00|978.8|978.3|978.9|978.4|978.9|978.4|978.8|978.3|426
1626434890000|2021-07-16 11:28:10|978.7||978.7||978.7||978.7||0
1626434900000|2021-07-16 11:28:20|978.6|978.5|978.7|978.4|978.7|978.5|978.6|978.4|1448
1626434910000|2021-07-16 11:28:30|978.6|978.3|978.7|978.2|978.7|978.3|978.6|978.2|921
1626434920000|2021-07-16 11:28:40|978.6|978.1|978.4|978.1|978.6|978.1|978.4|978.1|0
1626434930000|2021-07-16 11:28:50|978.3|977.9|978.4|977.7|978.5|977.9|977.9|977.5|1551
1626434940000|2021-07-16 11:29:00||977.9||977.9||977.9||977.9|0
1626434950000|2021-07-16 11:29:10|978.5|978|978.9|978.4|978.9|978.4|978.5|978|609
1626434970000|2021-07-16 11:29:30|978.7|978.5|978.9|978.5|978.9|978.5|978.7|978.2|3
1626434980000|2021-07-16 11:29:40|978.8||978.8||978.8||978.8||0
1626434990000|2021-07-16 11:29:50|978.9||978.9||978.9||978.6||114
1626435000000|2021-07-16 11:30:00|978.8||978.8||978.8||978.8||0
1626435010000|2021-07-16 11:30:10|978.7||978.6||978.7||978.6||0
1626435020000|2021-07-16 11:30:20|978.7|978.3|978.6|978.2|978.7|978.3|978.6|978.1|1
1626435040000|2021-07-16 11:30:40|978.5|978.1|978.4|978.1|978.5|978.1|978.4|978.1|279
1626435050000|2021-07-16 11:30:50|978.5|978.2|978.5|978.1|978.5|978.2|978.5|978.1|0
1626435060000|2021-07-16 11:31:00|978.7|978.2|979.2|978.8|979.2|978.8|978.7|978.2|1192
1626435070000|2021-07-16 11:31:10|979.4|978.9|979.4|979|979.5|979|979.4|978.9|710
1626435080000|2021-07-16 11:31:20|979.5||979.4||979.7||979.4||0
1626435120000|2021-07-16 11:32:00|979.3|978.9|979|978.8|979.3|978.9|978.9|978.5|78
1626435150000|2021-07-16 11:32:30|979.2|978.9|979.5|978.9|979.7|979.3|979|978.8|3257
1626435160000|2021-07-16 11:32:40|979.4||979.3||979.4||979.3||0
1626435170000|2021-07-16 11:32:50|979.2|978.8|978.9|978.6|979.3|978.8|978.9|978.5|1142
1626435180000|2021-07-16 11:33:00|979|978.7|979.7|979.2|979.7|979.2|979|978.7|1237
1626435190000|2021-07-16 11:33:10|979.6||979.5||979.6||979.5||0
1626435200000|2021-07-16 11:33:20|979.6|979.3|980|979.3|980|979.3|979.5|979.3|0
1626435210000|2021-07-16 11:33:30|980.1||980.2||980.2||980.1||400
1626435220000|2021-07-16 11:33:40|980.1|979.4|979.9|979.4|980.1|979.5|979.9|979.4|0
1626435240000|2021-07-16 11:34:00|980.1|979.5|980.2|979.6|980.2|979.6|980.1|979.5|75
1626435260000|2021-07-16 11:34:20|980.1|979.4|980|979.6|980.1|979.6|980|979.3|0
1626435270000|2021-07-16 11:34:30|979.9|979.4|979.7|979.1|979.9|979.4|979.7|979.1|13
1626435290000|2021-07-16 11:34:50|979.5||979.5||979.5||979.5||0
1626435300000|2021-07-16 11:35:00|979.4|978.9|979.5|979|979.5|979|979.3|978.8|65
1626435330000|2021-07-16 11:35:30|979.4|978.9|979.3|978.9|979.4|978.9|979.3|978.8|0
1626435340000|2021-07-16 11:35:40|979.2|978.8|979.3|978.8|979.3|978.8|979.2|978.8|295
1626435350000|2021-07-16 11:35:50||978.9||978.9||978.9||978.9|0
1626435360000|2021-07-16 11:36:00|979.4|979|979.4|978.8|979.5|979.2|979.4|978.8|717
1626435370000|2021-07-16 11:36:10||978.9||978.9||978.9||978.9|0
1626435400000|2021-07-16 11:36:40|979.3|979|979.5|979.2|979.5|979.2|979.3|979|832
1626435410000|2021-07-16 11:36:50|979.7|979.3|979.5|979|979.9|979.5|979.5|979|2005
1626435420000|2021-07-16 11:37:00|979.4|978.9|979.4|978.8|979.5|978.9|979.3|978.8|1186
1626435440000|2021-07-16 11:37:20|979.3||978.9||979.3||978.9||138
1626435450000|2021-07-16 11:37:30|978.8|978.6|978.4|977.7|978.9|978.6|978.4|977.7|96
1626435470000|2021-07-16 11:37:50|978.3|977.6|978.1|977.5|978.3|977.6|977.9|977.1|3757
1626435480000|2021-07-16 11:38:00|978.2|977.6|978.9|978.1|978.9|978.1|978.2|977.6|1153
1626435490000|2021-07-16 11:38:10|979|978.2|979|978.2|979|978.2|979|978.2|0
1626435500000|2021-07-16 11:38:20||978.3||978.3||978.3||978.3|0
1626435510000|2021-07-16 11:38:30|979.1||979.2||979.2||979.1||0
1626435530000|2021-07-16 11:38:50|979.1||979.1||979.1||979.1||0
1626435550000|2021-07-16 11:39:10|979.3|978.4|979.4|978.8|979.4|978.8|979.3|978.4|1000
1626435560000|2021-07-16 11:39:20|979.5||979.5||979.5||979.4||0
1626435580000|2021-07-16 11:39:40|979.6||979.6||979.6||979.6||0
1626435600000|2021-07-16 11:40:00|979.5||979.5||979.5||979.5||0
1626435610000|2021-07-16 11:40:10|979.4|978.7|979.5|978.8|979.5|978.8|979.2|978.6|4634
1626435630000|2021-07-16 11:40:30|979.6|978.9|979.7|978.9|979.7|978.9|979.6|978.9|0
1626435640000|2021-07-16 11:40:40|979.5||979.5||979.5||979.5||0
1626435650000|2021-07-16 11:40:50|979.6||979.5||979.7||979.5||0
1626435700000|2021-07-16 11:41:40|979.6|979|979.9|979.4|980.2|979.4|979.6|979|333
1626435710000|2021-07-16 11:41:50|980.1|979.5|980.3|979.7|980.3|979.8|979.8|979.5|1455
1626435720000|2021-07-16 11:42:00|980.2||980.2||980.2||980.2||0
1626435730000|2021-07-16 11:42:10|980.1|979.5|980.2|979.6|980.2|979.6|980.1|979.5|425
1626435740000|2021-07-16 11:42:20||979.7||979.7||979.7||979.7|0
1626435750000|2021-07-16 11:42:30||979.6||979.5||979.6||979.5|0
1626435770000|2021-07-16 11:42:50|980|979.7|980|979.4|980|979.7|979.9|979.4|1
1626435790000|2021-07-16 11:43:10|979.9|979.3|979.9|979.3|979.9|979.3|979.9|979.3|0
1626435810000|2021-07-16 11:43:30|979.6||979.6||979.6||979.6||0
1626435830000|2021-07-16 11:43:50|979.5|979.1|979.6|979.3|979.6|979.3|979.5|978.9|252
1626435870000|2021-07-16 11:44:30|979.5||979.5||979.5||979.5||0
1626435880000|2021-07-16 11:44:40|979.4|979.1|979.4|978.9|979.6|979.1|979.4|978.9|4
1626435900000|2021-07-16 11:45:00|979.3||979||979.3||979||802
1626435910000|2021-07-16 11:45:10|979.1|978.5|978.8|978.2|979.1|978.5|978.8|978.2|450
1626435930000|2021-07-16 11:45:30||978.3||978.3||978.3||978.3|0
1626435950000|2021-07-16 11:45:50|978.7|978.1|978.7|978.1|978.7|978.1|978.7|978.1|0
1626435980000|2021-07-16 11:46:20|978.6||978.5||978.6||978.5||0
1626436020000|2021-07-16 11:47:00|978.4||978.3||978.4||978.3||47
1626436030000|2021-07-16 11:47:10|978.2|978|978.5|978|978.5|978|978|977.7|1694
1626436050000|2021-07-16 11:47:30|978.4|977.9|978.4|977.8|978.4|977.9|978.4|977.7|260
1626436060000|2021-07-16 11:47:40|978.5|977.9|978.5|978|978.5|978|978.5|977.9|100
1626436070000|2021-07-16 11:47:50|978.7|978.1|978.5|978|978.8|978.2|978.5|978|532
1626436080000|2021-07-16 11:48:00||978.1||978||978.1||977.9|0
1626436120000|2021-07-16 11:48:40|978.4||978.3||978.4||978.3||0
1626436130000|2021-07-16 11:48:50|978.2|977.8|978.2|977.8|978.2|977.8|978.2|977.8|49
1626436140000|2021-07-16 11:49:00|978.3|977.9|978.9|978.4|978.9|978.4|978.2|977.9|600
1626436170000|2021-07-16 11:49:30|979.1|978.5|979.1|978.5|979.1|978.5|979|978.5|0
1626436180000|2021-07-16 11:49:40|979.2||979.2||979.2||979.2||0
1626436190000|2021-07-16 11:49:50|979.3|978.6|979.7|978.9|979.8|978.9|979.3|978.6|500
1626436250000|2021-07-16 11:50:50|979.9||979.7||979.9||979.7||0
1626436260000|2021-07-16 11:51:00|979.6||979.6||979.6||979.6||0
1626436270000|2021-07-16 11:51:10|979.7||979.7||979.7||979.7||0
1626436280000|2021-07-16 11:51:20|979.6||979.6||979.6||979.6||0
1626436360000|2021-07-16 11:52:40|979.7|979|979.9|979.3|980|979.3|979.7|979|77
1626436370000|2021-07-16 11:52:50|979.8|979.2|979.8|979.2|979.8|979.2|979.8|979.2|0
1626436380000|2021-07-16 11:53:00||979.3||979.3||979.3||979.3|0
1626436440000|2021-07-16 11:54:00|979.7||979.6||979.7||979.6||264
1626436460000|2021-07-16 11:54:20|||||||||100
1626436470000|2021-07-16 11:54:30|979.5|979.1|979.5|979.1|979.5|979.1|979.5|979|60
1626436520000|2021-07-16 11:55:20|979.4|979|978.7|978.1|979.4|979|978.7|978.1|1074
1626436540000|2021-07-16 11:55:40||978||978||978||978|0
1626436560000|2021-07-16 11:56:00|978.6|977.9|978.5|977.8|978.6|977.9|978.5|977.8|0
1626436580000|2021-07-16 11:56:20|978.4|977.9|978.3|977.8|978.5|978|978.3|977.8|0
1626436600000|2021-07-16 11:56:40||977.9||977.9||977.9||977.9|0
1626436610000|2021-07-16 11:56:50||977.8||977.8||977.8||977.8|0
1626436630000|2021-07-16 11:57:10||977.9||977.9||977.9||977.9|0
1626436690000|2021-07-16 11:58:10|978.2|977.7|978.3|977.6|978.3|977.7|977.8|977.3|2119
1626436720000|2021-07-16 11:58:40|978.2|977.7|978.2|977.5|978.5|977.8|978.2|977.5|1630
1626436730000|2021-07-16 11:58:50||977.6||977.6||977.6||977.6|0
1626436820000|2021-07-16 12:00:20|978.1|977.5|978.1|977.5|978.1|977.5|977.9|977.5|2363
1626436830000|2021-07-16 12:00:30||977.6||977.5||977.6||977.5|0
1626436840000|2021-07-16 12:00:40|978.3|977.6|978.3|977.7|978.3|977.8|978.3|977.6|329
1626436860000|2021-07-16 12:01:00|978.5|977.8|978.6|978.2|978.7|978.2|978.5|977.8|708
1626436900000|2021-07-16 12:01:40|978.8|978.3|978.9|978.4|979.1|978.4|978.8|978.3|127
1626436920000|2021-07-16 12:02:00|979||979||979.1||979||0
1626436940000|2021-07-16 12:02:20|979.1||979.1||979.1||979||0
1626436950000|2021-07-16 12:02:30|979||978.7||979||978.7||0
1626436980000|2021-07-16 12:03:00|978.5|978.2|978.5|978.1|978.5|978.2|978.5|978.1|1
1626437080000|2021-07-16 12:04:40|978.7|978.2|978.9|978.3|979|978.3|978.7|978.2|449
1626437090000|2021-07-16 12:04:50|979|978.4|978.8|978.7|979|978.7|978.8|978.4|120
1626437100000|2021-07-16 12:05:00|979|978.8|979.9|979.2|979.9|979.2|979|978.8|467
1626437110000|2021-07-16 12:05:10|979.8||979.8||979.8||979.8||0
1626437120000|2021-07-16 12:05:20|979.9||980||980||979.9||0
1626437150000|2021-07-16 12:05:50|979.9||979.9||979.9||979.9||0
1626437160000|2021-07-16 12:06:00|979.8||979.7||979.8||979.7||0
1626437170000|2021-07-16 12:06:10||979.1||979.1||979.1||979.1|0
1626437200000|2021-07-16 12:06:40|979.6|979|979.6|979|979.6|979|979.6|979|0
1626437210000|2021-07-16 12:06:50||979.1||979.2||979.2||979.1|0
1626437240000|2021-07-16 12:07:20||979.3||979.3||979.3||979.3|0
1626437250000|2021-07-16 12:07:30|979.8|979.4|980|979.4|980|979.4|979.8|979.4|460
1626437270000|2021-07-16 12:07:50||979.5||979.5||979.5||979.5|0
1626437280000|2021-07-16 12:08:00||979.4||979.4||979.4||979.4|0
1626437290000|2021-07-16 12:08:10|979.9|979.3|979.7|979.2|979.9|979.3|979.7|979.2|0
1626437350000|2021-07-16 12:09:10|979.8|979.3|979.8|979.3|979.8|979.3|979.8|979.3|0
1626437360000|2021-07-16 12:09:20|979.7|979.2|979.7|979.2|979.7|979.2|979.7|979.2|0
1626437370000|2021-07-16 12:09:30|979.8|979.3|979.9|979.3|979.9|979.3|979.8|979.3|0
1626437390000|2021-07-16 12:09:50|979.7||979.7||979.7||979.7||0
1626437400000|2021-07-16 12:10:00||979.2||979.2||979.2||979.2|0
1626437410000|2021-07-16 12:10:10|979.9||979.6||979.9||979.6||0
1626437470000|2021-07-16 12:11:10|979.5|979.1|979.4|979.2|979.5|979.2|979.3|978.8|90
1626437480000|2021-07-16 12:11:20|979.5||979.4||979.5||979.4||0
1626437500000|2021-07-16 12:11:40|979.3|978.9|978.7|978.3|979.3|978.9|978.7|978.3|1433
1626437510000|2021-07-16 12:11:50|978.6|978.2|978.6|978.2|978.6|978.2|978.6|977.9|1250
1626437520000|2021-07-16 12:12:00|978.5|978|978|977.4|978.5|978|978|977.3|186
1626437540000|2021-07-16 12:12:20|977.9|977.2|977.7|977.2|977.9|977.2|977.7|976.9|250
1626437600000|2021-07-16 12:13:20|977.8|977.3|977.9|977.4|978.1|977.4|977.8|977.3|1026
1626437610000|2021-07-16 12:13:30||977.5||977.5||977.5||977.5|0
1626437620000|2021-07-16 12:13:40||977.4||977.4||977.4||977.4|0
1626437640000|2021-07-16 12:14:00|978.2|977.5|978.5|977.8|978.7|978|978.2|977.4|1
1626437650000|2021-07-16 12:14:10|978.6|977.9|978.9|978.1|978.9|978.1|978.6|977.9|0
1626437660000|2021-07-16 12:14:20|978.8||978.8||978.8||978.8||0
1626437670000|2021-07-16 12:14:30|978.7||978.5||978.7||978.5||0
1626437700000|2021-07-16 12:15:00|978.7|978.2|979.1|978.4|979.1|978.4|978.7|978.2|508
1626437710000|2021-07-16 12:15:10|979|978.5|978.8|978.3|979|978.5|978.8|978.2|0
1626437730000|2021-07-16 12:15:30||978.4||978.4||978.4||978.4|0
1626437740000|2021-07-16 12:15:40||978.5||978.5||978.5||978.5|0
1626437750000|2021-07-16 12:15:50|979|978.4|979|978.4|979|978.6|979|978.4|204
1626437760000|2021-07-16 12:16:00||978.5||978.5||978.5||978.5|0
1626437810000|2021-07-16 12:16:50|978.9|978.4|979.3|978.8|979.5|978.8|978.9|978.3|159
1626437820000|2021-07-16 12:17:00|979.5|978.9|979.9|979.2|979.9|979.2|979.5|978.9|484
1626437840000|2021-07-16 12:17:20|979.8||979.8||979.8||979.8||0
1626437850000|2021-07-16 12:17:30|980|979.3|980|979.6|980|979.6|980|979.3|53
1626437910000|2021-07-16 12:18:30|979.9|979.5|979.7|979.4|979.9|979.5|979.7|979.4|5
1626437930000|2021-07-16 12:18:50|979.6|979.1|979|978.6|979.6|979.1|979|978.6|3206
1626437960000|2021-07-16 12:19:20|979.1||978.9||979.1||978.9||0
1626438000000|2021-07-16 12:20:00|978.8||978.8||979.1||978.8||0
1626438050000|2021-07-16 12:20:50|978.7|978.3|978.3|977.8|978.7|978.3|978.3|977.7|1309
1626438090000|2021-07-16 12:21:30|978.2||978.2||978.2||978.2||0
1626438130000|2021-07-16 12:22:10|978.1||978.1||978.1||978.1||0
1626438210000|2021-07-16 12:23:30|978.2|977.9|978.7|978.4|978.7|978.4|978.2|977.9|1624
1626438220000|2021-07-16 12:23:40|978.8|978.5|979.2|978.5|979.3|978.5|978.8|978.5|708
1626438270000|2021-07-16 12:24:30||978.7||978.7||978.7||978.7|0
1626438280000|2021-07-16 12:24:40|979.3|978.8|979.4|978.9|979.6|978.9|979.3|978.8|1495
1626438390000|2021-07-16 12:26:30|980.1|980|979.5|979|980.2|980.1|979.4|979|22191
1626438400000|2021-07-16 12:26:40|979.4|978.9|979.4|978.8|979.5|978.9|978.9|978.7|1722
1626438410000|2021-07-16 12:26:50|979.3||979.3||979.3||979.3||0
1626438420000|2021-07-16 12:27:00|979.2|979.2|979.2|978.7|979.2|979.2|979.1|978.7|256
1626438440000|2021-07-16 12:27:20|979.1||979.1||979.1||979.1||0
1626438470000|2021-07-16 12:27:50|979|978.5|979.3|978.9|979.3|979|979|978.5|1489
1626438490000|2021-07-16 12:28:10|979.1|978.7|979.1|978.6|979.1|978.7|978.7|978.5|419
1626438510000|2021-07-16 12:28:30|979|978.7|979.2|978.9|979.3|978.9|979|978.7|509
1626438530000|2021-07-16 12:28:50|979.4|979|979.7|979.2|979.7|979.2|979.4|979|1000
1626438540000|2021-07-16 12:29:00|979.6|979.1|979.6|979.2|979.6|979.2|979.6|979.1|170
1626438550000|2021-07-16 12:29:10|979.7||979.8||979.8||979.7||0
1626438560000|2021-07-16 12:29:20|979.7|979.3|979.7|979.2|979.7|979.3|979.7|979.2|700
1626438570000|2021-07-16 12:29:30|979.6|979|979.6|978.9|979.6|979|979.6|978.9|115
1626438590000|2021-07-16 12:29:50||978.8||978.8||978.8||978.8|0
1626438610000|2021-07-16 12:30:10||978.9||978.9||978.9||978.9|0
1626438620000|2021-07-16 12:30:20||979||979||979||979|0
1626438670000|2021-07-16 12:31:10|979.5|979.2|979.3|979.2|979.5|979.2|979.3|978.9|122
1626438690000|2021-07-16 12:31:30|979.2|979|979.2|978.9|979.2|979|979.2|978.9|256
1626438710000|2021-07-16 12:31:50|979.1|978.7|979.3|978.7|979.3|979|979|978.5|1231
1626438730000|2021-07-16 12:32:10|979.2|978.6|979.2|978.6|979.2|978.6|979.1|978.6|0
1626438740000|2021-07-16 12:32:20|979|978.7|979.5|978.9|979.5|978.9|979|978.7|947
1626438770000|2021-07-16 12:32:50|979.4||979.4||979.4||979.4||0
1626438820000|2021-07-16 12:33:40||979||979||979||978.9|282
1626438830000|2021-07-16 12:33:50|979.5|979.1|979.8|979.4|979.9|979.5|979.5|979.1|2342
1626438840000|2021-07-16 12:34:00|980||980||980||980||0
1626438850000|2021-07-16 12:34:10||979.6||979.6||979.6||979.6|0
1626438860000|2021-07-16 12:34:20|979.9|979.7|980.4|980|980.6|980|979.9|979.6|4336
1626438870000|2021-07-16 12:34:30|980.3||980.3||980.3||980.3||0
1626438880000|2021-07-16 12:34:40|980.4|980.1|981.2|980.5|981.2|980.5|980.4|980.1|555
1626438910000|2021-07-16 12:35:10|981.5|980.6|981.4|980.9|981.8|981|981.4|980.6|1766
1626438930000|2021-07-16 12:35:30|981.3|980.8|982.5|981.6|982.5|981.6|981|980.8|2194
1626438940000|2021-07-16 12:35:40|981.5|981.4|981.6|981.2|982.5|981.6|981.5|981.2|7910
1626438950000|2021-07-16 12:35:50|981.5|981.1|981.7|981.1|981.7|981.1|981.5|981|100
1626438960000|2021-07-16 12:36:00|981.5|981|980.7|980.1|981.5|981|980.6|980.1|3704
1626438970000|2021-07-16 12:36:10|980.6|980|980.6|980.1|980.6|980.1|980.6|980|400
1626438980000|2021-07-16 12:36:20||980.2||980.2||980.2||980.2|0
1626438990000|2021-07-16 12:36:30||980.1||980.1||980.1||980.1|0
1626439010000|2021-07-16 12:36:50|980.5|979.9|980.4|979.8|980.5|979.9|980.4|979.7|1
1626439020000|2021-07-16 12:37:00|980.3|979.9|980.4|980|980.4|980|980.2|979.9|392
1626439030000|2021-07-16 12:37:10|980.5|980.1|980.7|980.4|980.8|980.6|980.5|980.1|2134
1626439040000|2021-07-16 12:37:20|980.8||980.8||980.8||980.6||771
1626439060000|2021-07-16 12:37:40|981|980.5|980.8|980.4|981|980.5|980.8|980.4|4
1626439070000|2021-07-16 12:37:50|||||||||33
1626439080000|2021-07-16 12:38:00|981|980.5|981.3|980.5|981.3|980.5|981|980.5|6
1626439090000|2021-07-16 12:38:10|981.2||981.1||981.2||981.1||0
1626439100000|2021-07-16 12:38:20|981||981||981||981||0
1626439120000|2021-07-16 12:38:40|980.9|980.6|981.2|980.7|981.2|980.7|980.9|980.6|800
1626439130000|2021-07-16 12:38:50|981.4|980.8|981.7|980.9|981.8|980.9|981.4|980.8|580
1626439140000|2021-07-16 12:39:00|981.9|981.1|982|981.3|982.1|981.3|981.9|981.1|905
1626439160000|2021-07-16 12:39:20|982.1||981.9||982.1||981.9||0
1626439200000|2021-07-16 12:40:00|982.1|981.4|982.6|982.1|982.6|982.1|982.1|981.4|1324
1626439220000|2021-07-16 12:40:20|982.5||982.5||982.5||982.5||0
1626439230000|2021-07-16 12:40:30|982.4|981.9|982.2|982.1|982.4|982.1|982.2|981.8|699
1626439260000|2021-07-16 12:41:00|982.1|981.8|981.8|981.2|982.1|981.8|981.7|981.2|1355
1626439270000|2021-07-16 12:41:10|981.9|981.3|982.1|981.3|982.1|981.3|981.9|981.3|0
1626439280000|2021-07-16 12:41:20||981.5||981.5||981.5||981.5|0
1626439290000|2021-07-16 12:41:30|981.5|981.3|981.6|981.4|982.3|981.6|981.5|981.2|10418
1626439300000|2021-07-16 12:41:40|981.5||981.5||981.5||981.5||0
1626439310000|2021-07-16 12:41:50|981.4|981.3|981.2|980.7|981.4|981.3|981.2|980.7|1629
1626439320000|2021-07-16 12:42:00|981.3|980.8|981.8|981.3|981.8|981.3|981.3|980.8|1849
1626439330000|2021-07-16 12:42:10|982|981.4|982.5|982.1|982.6|982.1|982|981.4|1416
1626439360000|2021-07-16 12:42:40|982.6|982.2|982.6|982.2|982.6|982.2|982.6|982.2|200
1626439370000|2021-07-16 12:42:50|982.8|982.3|983.3|982.7|983.4|982.7|982.6|982.3|1503
1626439380000|2021-07-16 12:43:00|983.4||983.4||983.4||983.4||0
1626439390000|2021-07-16 12:43:10|983.3|982.6|982.6|982|983.3|982.6|982.3|981.8|5007
1626439400000|2021-07-16 12:43:20|982.7|982.1|982.4|981.8|982.9|982.2|982.4|981.8|300
1626439410000|2021-07-16 12:43:30|982.3|981.7|982.3|981.7|982.3|981.7|982.3|981.7|0
1626439440000|2021-07-16 12:44:00|982.2|981.5|982|981.5|982.2|981.5|982|981.4|144
1626439450000|2021-07-16 12:44:10||981.3||981.1||981.3||981.1|0
1626439460000|2021-07-16 12:44:20|981.9|980.9|981.7|980.8|981.9|980.9|981.7|980.8|0
1626439470000|2021-07-16 12:44:30|981.6|980.9|981.5|981.1|981.6|981.1|981.5|980.8|0
1626439500000|2021-07-16 12:45:00|981.4|980.9|981.3|980.6|981.4|980.9|981.3|980.6|264
1626439530000|2021-07-16 12:45:30|981.2|980.3|981.5|981|981.5|981|981.1|980.3|10051
1626439540000|2021-07-16 12:45:40|981.6||981.6||981.6||981.6||0
1626439570000|2021-07-16 12:46:10|981.5|980.9|981.1|980.6|981.5|980.9|981.1|980.6|888
1626439580000|2021-07-16 12:46:20|981.2||981.3||981.3||981.2||0
1626439590000|2021-07-16 12:46:30|981.1|980.7|981.1|980.6|981.1|980.7|981.1|980.6|0
1626439610000|2021-07-16 12:46:50|981|980.5|980.9|980.3|981|980.5|980.9|980.1|962
1626439640000|2021-07-16 12:47:20||980.4||980.4||980.4||980.4|0
1626439650000|2021-07-16 12:47:30|981.1|980.5|981.1|980.8|981.1|980.8|981.1|980.5|773
1626439660000|2021-07-16 12:47:40|981.3|980.9|981.5|981|981.7|981.1|981.3|980.9|3
1626439670000|2021-07-16 12:47:50|981.4|980.9|981.2|980.5|981.4|980.9|981.2|980.5|140
1626439680000|2021-07-16 12:48:00|981.1|980.7|980.1|979.5|981.1|980.7|980.1|979.5|1528
1626439690000|2021-07-16 12:48:10||979.4||979.3||979.4||979.3|0
1626439740000|2021-07-16 12:49:00|980|979.2|979.6|979.1|980|979.3|979.6|979.1|685
1626439800000|2021-07-16 12:50:00||979.2||979.2||979.2||979.2|0
1626439810000|2021-07-16 12:50:10|979.2|979.1|979.4|979|979.5|979.1|979.2|979|1300
1626439820000|2021-07-16 12:50:20|979.5|979.1|979.9|979.1|979.9|979.1|979.5|979.1|0
1626439830000|2021-07-16 12:50:30|980|979.3|980.1|979.4|980.3|979.4|980|979.3|0
1626439850000|2021-07-16 12:50:50|980|979.3|979.9|979.5|980|979.5|979.9|979.3|0
1626439870000|2021-07-16 12:51:10|979.8|979.3|979.4|979|979.8|979.3|979.4|979|799
1626439880000|2021-07-16 12:51:20|979.3|978.8|979.1|978.6|979.3|978.8|979.1|978.6|73
1626439900000|2021-07-16 12:51:40|979.2|978.7|979.9|979.3|979.9|979.3|979.2|978.7|1796
1626439920000|2021-07-16 12:52:00|979.6||979.6||979.6||979.6||0
1626439930000|2021-07-16 12:52:10|979.8|979.4|980|979.6|980|979.6|979.8|979.4|549
1626439940000|2021-07-16 12:52:20|979.9||979.9||979.9||979.9||0
1626439960000|2021-07-16 12:52:40||979.7||979.7||979.7||979.7|0
1626439970000|2021-07-16 12:52:50|980|979.8|980.4|979.9|980.5|979.9|980|979.8|944
1626439980000|2021-07-16 12:53:00|980.5|980|981.2|980.5|981.3|980.5|980.5|980|0
1626439990000|2021-07-16 12:53:10||980.6||980.6||980.6||980.6|0
1626440000000|2021-07-16 12:53:20|981.1|980.5|981|980.5|981.1|980.5|981|980.5|1226
1626440040000|2021-07-16 12:54:00|980.9|980.3|980.2|979.7|980.9|980.3|980.2|979.6|1444
1626440060000|2021-07-16 12:54:20|980.1|979.5|979.9|979.3|980.1|979.5|979.9|979.3|5
1626440070000|2021-07-16 12:54:30|979.8||979.8||979.8||979.8||0
1626440100000|2021-07-16 12:55:00|979.7||979.7||979.7||979.4||798
1626440110000|2021-07-16 12:55:10|979.6|979.4|980|979.5|980.1|979.6|979.6|979.4|2517
1626440120000|2021-07-16 12:55:20|980.2|979.7|980.1|979.7|980.4|979.7|979.8|979.7|865
1626440130000|2021-07-16 12:55:30|980.2|979.8|980.4|979.9|980.4|979.9|980.1|979.8|1121
1626440140000|2021-07-16 12:55:40||979.8||979.8||979.8||979.8|550
1626440150000|2021-07-16 12:55:50|980.3|979.7|980.3|979.7|980.3|979.7|980.3|979.7|0
1626440180000|2021-07-16 12:56:20|980.4|979.8|980.4|980.1|980.4|980.1|980.4|979.8|689
1626440210000|2021-07-16 12:56:50|980.6|980.2|980.9|980.4|980.9|980.4|980.6|980.2|973
1626440220000|2021-07-16 12:57:00|981|980.5|980.4|980.1|981|980.5|980.4|980.1|1921
1626440250000|2021-07-16 12:57:30|980.3||980.3||980.4||980.2||0
1626440280000|2021-07-16 12:58:00|980.2|979.9|979.8|979.3|980.3|979.9|979.7|979.2|2584
1626440290000|2021-07-16 12:58:10|979.7|979.2|979.4|978.9|979.7|979.2|979.4|978.9|752
1626440300000|2021-07-16 12:58:20||978.8||978.9||978.9||978.8|0
1626440320000|2021-07-16 12:58:40|979.3|978.8|979.1|978.9|979.3|979|979|978.5|3959
1626440330000|2021-07-16 12:58:50|978.8|978.8|979.4|979|979.5|979|978.8|978.5|6077
1626440340000|2021-07-16 12:59:00|979.6|979.1|979.9|979.1|980|979.4|979.6|979.1|140
1626440350000|2021-07-16 12:59:10|979.8||979.6||979.8||979.6||0
1626440370000|2021-07-16 12:59:30||979||979.2||979.2||978.9|0
1626440390000|2021-07-16 12:59:50|979.7|979|979.7|979.2|979.8|979.5|979.6|978.9|77
1626440400000|2021-07-16 13:00:00|979.8|979.3|980.1|979.4|980.1|979.4|979.8|979.3|0
1626440410000|2021-07-16 13:00:10|980.2|979.5|980.7|980.1|980.7|980.1|980.1|979.5|1897
1626440420000|2021-07-16 13:00:20|980.6|980|980.2|979.8|980.6|980|980.2|979.8|728
1626440430000|2021-07-16 13:00:30|980.1|979.7|980.4|979.8|980.4|979.8|979.8|979.7|2117
1626440440000|2021-07-16 13:00:40|980.3||980.3||980.3||980.3||0
1626440450000|2021-07-16 13:00:50||979.7||979.8||979.8||979.7|0
1626440460000|2021-07-16 13:01:00|980.2|979.9|980.1|979.9|980.2|979.9|980|979.8|1297
1626440470000|2021-07-16 13:01:10|980.3|980|980.6|980.1|980.6|980.1|980.3|980|448
1626440480000|2021-07-16 13:01:20|980.8|980.2|981|980.6|981|980.6|980.8|980.2|99
1626440490000|2021-07-16 13:01:30|980.9||980.9||980.9||980.9||0
1626440520000|2021-07-16 13:02:00||980.4||980.4||980.4||980.4|0
1626440540000|2021-07-16 13:02:20|980.8|980.5|980.8|980.4|980.8|980.5|980.6|980.4|250
1626440560000|2021-07-16 13:02:40|980.9||980.7||981||980.7||0
1626440580000|2021-07-16 13:03:00|980.8||980.9||980.9||980.8||0
1626440590000|2021-07-16 13:03:10|981||981||981||981||0
1626440600000|2021-07-16 13:03:20|980.8|980.5|981.3|981|981.4|981|980.8|980.5|250
1626440610000|2021-07-16 13:03:30|981.2|981.1|981.6|981.1|981.6|981.1|981.2|981.1|60
1626440620000|2021-07-16 13:03:40|981.7|981.2|981.8|981.2|981.8|981.2|981.7|981.2|0
1626440630000|2021-07-16 13:03:50|981.9||981.9||982.1||981.9||0
1626440660000|2021-07-16 13:04:20|981.8||981.9||981.9||981.8||0
1626440670000|2021-07-16 13:04:30|981.8|981.3|981.8|981.3|981.8|981.3|981.8|981.3|0
1626440700000|2021-07-16 13:05:00|982|981.4|982|981.8|982|981.8|982|981.4|1
1626440710000|2021-07-16 13:05:10|982.2|981.9|982.5|982.1|982.7|982.1|982.2|981.9|565
1626440720000|2021-07-16 13:05:20||982.2||982.2||982.2||982.2|0
1626440740000|2021-07-16 13:05:40|982.8|982.3|982.9|982.4|982.9|982.4|982.8|982.3|86
1626440750000|2021-07-16 13:05:50|982.5||982.5||982.5||982.5||0
1626440760000|2021-07-16 13:06:00|982.8|982.5|983|982.9|983.2|982.9|982.8|982.5|2198
1626440770000|2021-07-16 13:06:10||982.8||982.9||982.9||982.8|771
1626440780000|2021-07-16 13:06:20|982.9|982.8|982.7|982.1|983.2|982.9|982.5|981.9|2407
1626440790000|2021-07-16 13:06:30|982.8|982.2|982.7|982.2|982.8|982.2|982.7|982.2|0
1626440800000|2021-07-16 13:06:40||982.3||982.4||982.4||982.3|0
1626440820000|2021-07-16 13:07:00|982.6|982.3|982.5|982.1|982.6|982.3|982.5|981.9|608
1626440830000|2021-07-16 13:07:10|982.4|981.9|982|981.4|982.4|981.9|981.8|981.3|1735
1626440840000|2021-07-16 13:07:20|981.9|981.3|981.4|981.1|981.9|981.3|981.4|981.1|0
1626440880000|2021-07-16 13:08:00|981.5|981.2|981.9|981.2|981.9|981.2|981.5|981.2|2640
1626440890000|2021-07-16 13:08:10|981.7||981.7||981.7||981.7||0
1626440900000|2021-07-16 13:08:20||981.3||981.2||981.3||981.2|0
1626440910000|2021-07-16 13:08:30|981.8|981.3|982.2|981.6|982.3|981.6|981.8|981.3|1294
1626440920000|2021-07-16 13:08:40|||||||||6
1626440960000|2021-07-16 13:09:20|982.1|981.5|981.4|981.1|982.1|981.5|981.4|981.1|5990
1626440970000|2021-07-16 13:09:30|981.3|981|980.9|980.6|981.4|981|980.9|980.6|2300
1626440980000|2021-07-16 13:09:40|980.8|980.7|980.8|980.6|980.9|980.7|980.8|980.6|1296
1626441000000|2021-07-16 13:10:00|980.7|980.7|981.5|980.9|981.7|980.9|980.7|980.7|10288
1626441010000|2021-07-16 13:10:10|981.4|980.8|981|980.5|981.4|980.8|980.8|980.5|3744
1626441020000|2021-07-16 13:10:20|980.9|980.6|981.3|980.8|981.4|981|980.8|980.6|1470
1626441030000|2021-07-16 13:10:30|981.2|980.7|981.2|980.7|981.2|980.7|981.2|980.6|0
1626441040000|2021-07-16 13:10:40|981.1|980.6|981.1|980.6|981.1|980.6|981.1|980.6|0
1626441050000|2021-07-16 13:10:50|981|980.7|980.9|980.7|981|980.7|980.9|980.7|0
1626441060000|2021-07-16 13:11:00|980.8||980.8||980.8||980.8||1073
1626441100000|2021-07-16 13:11:40|981.1||980.9||981.1||980.9||223
1626441120000|2021-07-16 13:12:00|981.1|980.8|981.5|980.9|981.5|980.9|981.1|980.8|90
1626441140000|2021-07-16 13:12:20||981||981||981||981|0
1626441160000|2021-07-16 13:12:40|981.7|981.1|982.1|981.4|982.1|981.4|981.5|981.1|4
1626441180000|2021-07-16 13:13:00||981.5||981.5||981.5||981.5|0
1626441190000|2021-07-16 13:13:10|982|981.3|981.8|981.5|982|981.5|981.8|981.3|5000
1626441200000|2021-07-16 13:13:20|981.7|981.3|981.5|981.2|981.7|981.3|981.3|981.1|1062
1626441210000|2021-07-16 13:13:30|981.4|980.9|981|980.8|981.4|981|981|980.5|5905
1626441220000|2021-07-16 13:13:40|981.2|980.9|981.5|981.1|981.6|981.1|981.2|980.9|3067
1626441230000|2021-07-16 13:13:50|981.7|981.2|982.5|981.9|982.5|981.9|981.7|981.2|1460
1626441250000|2021-07-16 13:14:10|982.6|982|982.7|982|982.7|982|982.6|982|0
1626441260000|2021-07-16 13:14:20|982.8|982.1|983|982.2|983|982.2|982.8|982.1|0
1626441270000|2021-07-16 13:14:30|982.7|982.4|982.7|982.4|982.7|982.4|982.7|982.4|0
1626441280000|2021-07-16 13:14:40|982.6|982.2|982.2|982|982.6|982.4|982.2|982|2261
1626441290000|2021-07-16 13:14:50|982.4|982.1|982.7|982.2|982.7|982.2|982.4|982.1|1293
1626441300000|2021-07-16 13:15:00|983|982.3|983|982.9|983.2|982.9|983|982.3|1933
1626441310000|2021-07-16 13:15:10|983.2|983|983.4|983|983.6|983|983.2|983|95
1626441350000|2021-07-16 13:15:50|983.3|982.9|982.4|981.9|983.3|982.9|982.4|981.9|4379
1626441360000|2021-07-16 13:16:00|982.5||982.6||982.7||982.5||0
1626441370000|2021-07-16 13:16:10|982.4||982.4||982.4||982.4||0
1626441390000|2021-07-16 13:16:30|982.5|982|982.9|982.2|982.9|982.2|982.5|982|571
1626441400000|2021-07-16 13:16:40|982.8||982.9||982.9||982.8||0
1626441420000|2021-07-16 13:17:00|982.8|982|982.3|981.8|982.8|982|982.3|981.7|625
1626441430000|2021-07-16 13:17:10|982.4||982.3||982.5||982.3||0
1626441450000|2021-07-16 13:17:30||981.9||981.9||981.9||981.9|0
1626441460000|2021-07-16 13:17:40|982.2|981.8|982.3|981.8|982.3|982|982|981.8|800
1626441480000|2021-07-16 13:18:00||981.9||981.9||981.9||981.8|0
1626441490000|2021-07-16 13:18:10|982.5|982|982.8|982.1|982.8|982.1|982.5|982|454
1626441500000|2021-07-16 13:18:20||982.2||982.2||982.2||982.2|0
1626441520000|2021-07-16 13:18:40|982.9|982.3|983.3|982.5|983.3|982.5|982.9|982.3|0
1626441540000|2021-07-16 13:19:00|983.2||983.2||983.2||983.2||0
1626441550000|2021-07-16 13:19:10||983||983||983||983|0
1626441570000|2021-07-16 13:19:30|983.1|982.9|984.2|983.5|984.2|983.5|983.1|982.9|22174
1626441580000|2021-07-16 13:19:40|984.3|983.6|984.5|983.8|984.6|983.8|984.3|983.6|0
1626441590000|2021-07-16 13:19:50|984.6|983.9|984.7|984|984.7|984|984.6|983.9|0
1626441600000|2021-07-16 13:20:00|984.6|983.9|984.7|984|984.7|984|984.5|983.8|0
1626441610000|2021-07-16 13:20:10|984.8|984.1|984.9|984.2|984.9|984.2|984.8|984.1|0
1626441640000|2021-07-16 13:20:40|984.8|984.1|985|984.5|985|984.5|984|983.7|5116
1626441650000|2021-07-16 13:20:50|985.1|984.3|985.4|984.9|985.6|984.9|985.1|984.3|5164
1626441660000|2021-07-16 13:21:00|985.5|985|985.8|985.2|985.9|985.2|985.5|985|1
1626441670000|2021-07-16 13:21:10|985.7|985|985|984.5|985.7|985|985|984.3|1357
1626441690000|2021-07-16 13:21:30|984.9|984.4|985.2|984.4|985.3|984.4|984.3|984.1|3126
1626441700000|2021-07-16 13:21:40|985.3|984.3|984.6|984.3|985.3|984.3|984.6|984.3|517
1626441710000|2021-07-16 13:21:50|984.5|984.1|984.4|983.8|984.5|984.1|984.3|983.7|1732
1626441730000|2021-07-16 13:22:10|984.5|983.9|985|984.2|985|984.2|984.5|983.9|0
1626441750000|2021-07-16 13:22:30||984.3||984.4||984.4||984.3|0
1626441790000|2021-07-16 13:23:10|984.9||984.9||984.9||984.9||0
1626441800000|2021-07-16 13:23:20|985|984.5|984.3|983.8|985|984.5|984.3|983.7|959
1626441810000|2021-07-16 13:23:30|984.5|983.9|984.8|984.1|984.8|984.1|984.5|983.9|682
1626441820000|2021-07-16 13:23:40|984.7||984.8||984.8||984.6||0
1626441830000|2021-07-16 13:23:50|984.9|984.2|985|984.2|985|984.2|984.9|984.2|0
1626441840000|2021-07-16 13:24:00|984.9|984.3|984.9|984.3|984.9|984.3|984.8|984.3|0
1626441850000|2021-07-16 13:24:10|985||985||985||985||0
1626441870000|2021-07-16 13:24:30|984.8||984.8||984.8||984.8||0
1626441880000|2021-07-16 13:24:40|984.7|984.2|984.1|983.5|984.7|984.2|983.7|983.5|3683
1626441890000|2021-07-16 13:24:50||983.6||983.6||983.6||983.6|0
1626441920000|2021-07-16 13:25:20|984.3|983.7|985|984.3|985|984.4|984.3|983.7|944
1626441930000|2021-07-16 13:25:30||984.4||984.4||984.4||984.4|0
1626441940000|2021-07-16 13:25:40|985.2|984.5|985.5|984.7|985.5|984.7|985.2|984.5|100
1626441950000|2021-07-16 13:25:50|985.4||985.4||985.4||985.4||0
1626441960000|2021-07-16 13:26:00|985.5||985.2||985.5||985.2||0
1626441980000|2021-07-16 13:26:20|985.4|984.8|985.9|985.2|985.9|985.2|985.4|984.8|1714
1626442050000|2021-07-16 13:27:30|986|985.3|986|985.3|986|985.3|986|985.3|10
1626442080000|2021-07-16 13:28:00||985.4||985.4||985.4||985.4|0
1626442090000|2021-07-16 13:28:10|986.1|985.5|986.5|985.9|986.7|985.9|986.1|985.5|6489
1626442100000|2021-07-16 13:28:20|986.6|986|986.6|985.9|986.8|986|986.2|985.8|2656
1626442110000|2021-07-16 13:28:30|986.7|986|987|986.2|987|986.2|986|985.9|2702
1626442130000|2021-07-16 13:28:50|986.4|986.3|987.4|986.8|987.5|986.8|986.4|986.2|21166
1626442140000|2021-07-16 13:29:00|987.5|986.7|986.9|986.3|987.5|986.7|986.9|986.3|2704
1626442150000|2021-07-16 13:29:10|986.8|986.4|987|986.3|987.1|986.4|986.7|986.3|102
1626442170000|2021-07-16 13:29:30|986.9|986.4|986.9|986.3|986.9|986.4|986.9|986.3|271
1626442180000|2021-07-16 13:29:40|986.8||986.8||986.8||986.8||0
1626442200000|2021-07-16 13:30:00|986.9|986.4|987.4|986.7|987.5|986.7|986.9|986.4|0
1626442210000|2021-07-16 13:30:10|987.3|986.6|987.4|986.9|987.4|986.9|987|986.4|91
1626442220000|2021-07-16 13:30:20|987.3|986.8|987.3|986.6|987.4|986.8|987.2|986.6|438
1626442230000|2021-07-16 13:30:30|987.4|986.7|987.3|986.6|987.4|986.7|987.3|986.6|0
1626442240000|2021-07-16 13:30:40|987.2|986.5|986.6|986|987.2|986.5|986.6|985.9|1188
1626442250000|2021-07-16 13:30:50|986.5|985.9|985.9|985.3|986.5|985.9|985.9|985.1|806
1626442260000|2021-07-16 13:31:00||985.4||985.4||985.4||985.4|0
1626442270000|2021-07-16 13:31:10|986|985.5|986.1|985.4|986.2|985.6|985.9|985.4|895
1626442280000|2021-07-16 13:31:20|986|985.3|985.6|985.2|986|985.4|985.6|985.2|343
1626442290000|2021-07-16 13:31:30|985.5|985.1|985.4|985|985.5|985.1|985.4|985|546
1626442300000|2021-07-16 13:31:40|985.3||985.5||985.5||985.1||1248
1626442310000|2021-07-16 13:31:50|985.6|985.1|986.1|985.3|986.1|985.3|985.6|985.1|0
1626442320000|2021-07-16 13:32:00||985.4||985.5||985.5||985.4|0
1626442330000|2021-07-16 13:32:10|986||986.1||986.1||986||0
1626442340000|2021-07-16 13:32:20|986|985.6|986.8|986.1|986.9|986.1|985.6|985.3|5092
1626442350000|2021-07-16 13:32:30|986.9|986.2|986.9|986.2|987|986.2|986.9|986.2|0
1626442360000|2021-07-16 13:32:40|987|986.3|987|986.6|987|986.6|987|986.3|6846
1626442370000|2021-07-16 13:32:50|986.9|986.5|986.6|985.9|987|986.6|986.6|985.9|3349
1626442380000|2021-07-16 13:33:00|986.5|985.8|986.4|985.9|986.5|985.9|986.4|985.5|0
1626442400000|2021-07-16 13:33:20|986.3|985.8|986.3|985.7|986.4|985.9|986.2|985.5|530
1626442410000|2021-07-16 13:33:30|986.4|985.6|986.4|985.8|986.4|985.8|986.4|985.6|0
1626442420000|2021-07-16 13:33:40|986.3|985.7|986.2|985.7|986.4|985.7|986.2|985.6|0
1626442430000|2021-07-16 13:33:50||985.8||985.8||985.8||985.8|47
1626442440000|2021-07-16 13:34:00|986.4|985.9|986.7|985.9|987|986.4|986.4|985.9|782
1626442450000|2021-07-16 13:34:10|986.6|985.8|986|985.3|986.6|985.8|985.3|985|2988
1626442460000|2021-07-16 13:34:20|985.9|985.4|986|985.4|986.1|985.4|985.9|985.4|0
1626442470000|2021-07-16 13:34:30|985.9|985.3|985.8|985.1|985.9|985.3|985.8|985.1|620
1626442480000|2021-07-16 13:34:40|985.9|985.2|986.5|986|986.5|986|985.9|985.2|0
1626442490000|2021-07-16 13:34:50|986.4|985.9|986.5|985.9|986.5|986|986.4|985.8|0
1626442500000|2021-07-16 13:35:00||986||986||986||986|0
1626442510000|2021-07-16 13:35:10||986.1||986.1||986.2||986|277
1626442520000|2021-07-16 13:35:20||986||986||986||986|0
1626442530000|2021-07-16 13:35:30|986.4|985.9|986.1|985.7|986.4|985.9|985.9|985.5|2001
1626442550000|2021-07-16 13:35:50|986|985.5|985.7|985.2|986|985.5|985.6|985.2|931
1626442560000|2021-07-16 13:36:00|985.9|985.3|986.5|985.7|986.5|985.7|985.9|985.3|465
1626442570000|2021-07-16 13:36:10|986.4||986.4||986.4||986.4||0
1626442590000|2021-07-16 13:36:30|986.3|985.6|985.9|985.1|986.3|985.6|985.9|985.1|508
1626442600000|2021-07-16 13:36:40|985.8|985|985.1|984.7|985.8|985|985.1|984.7|1935
1626442610000|2021-07-16 13:36:50|985|984.6|985.1|984.6|985.2|984.6|984.8|984.6|995
1626442620000|2021-07-16 13:37:00|985|984.5|984.3|983.6|985|984.5|984.3|983.5|945
1626442630000|2021-07-16 13:37:10||983.7||983.7||983.7||983.7|0
1626442640000|2021-07-16 13:37:20|984.4|983.8|984.5|984|984.5|984|984.4|983.8|0
1626442650000|2021-07-16 13:37:30||983.9||983.9||983.9||983.8|300
1626442690000|2021-07-16 13:38:10|984.4|983.8|983.9|983.3|984.4|983.8|983.4|983.2|2775
1626442700000|2021-07-16 13:38:20|983.8||983.8||983.8||983.8||0
1626442710000|2021-07-16 13:38:30||983.4||983.4||983.4||983.4|0
1626442720000|2021-07-16 13:38:40|984|983.5|984.3|983.7|984.3|983.7|984|983.5|831
1626442730000|2021-07-16 13:38:50|984.2||984.2||984.2||984.2||0
1626442740000|2021-07-16 13:39:00|984.3|983.8|984.6|984|984.6|984|984.3|983.8|0
1626442750000|2021-07-16 13:39:10|984.7|984.1|985.1|984.4|985.1|984.4|984.7|984.1|0
1626442760000|2021-07-16 13:39:20|985||984.9||985||984.9||0
1626442770000|2021-07-16 13:39:30||984.5||984.5||984.5||984.5|0
1626442780000|2021-07-16 13:39:40||984.6||984.6||984.6||984.6|0
1626442790000|2021-07-16 13:39:50||984.7||984.6||984.7||984.6|1
1626442800000|2021-07-16 13:40:00|984.8|984.4|984.6|984.1|984.8|984.5|984.4|984.1|1184
1626442810000|2021-07-16 13:40:10|984.5|984|984.3|983.8|984.5|984|984.2|983.8|728
1626442820000|2021-07-16 13:40:20|984.4|983.7|983.9|983.6|984.4|983.7|983.7|983.6|2209
1626442830000|2021-07-16 13:40:30|983.8|983.4|983.4|982.7|983.8|983.4|983.4|982.7|1525
1626442840000|2021-07-16 13:40:40|983.3|982.6|982.6|982|983.3|982.7|982.6|981.9|3598
1626442850000|2021-07-16 13:40:50|982.7|982.1|982.7|982.4|983.3|982.6|982.7|982.1|1432
1626442860000|2021-07-16 13:41:00|982.8|982.2|982.6|982.1|982.8|982.5|982.4|981.7|4361
1626442870000|2021-07-16 13:41:10|982.5|982|982.8|982.3|983|982.5|982.5|982|3163
1626442880000|2021-07-16 13:41:20|983|982.4|983|982.4|983.1|982.4|983|982.4|802
1626442890000|2021-07-16 13:41:30|982.9|982.3|983|982.5|983|982.5|982.9|982.3|0
1626442920000|2021-07-16 13:42:00|982.9|982.3|982.8|982.2|982.9|982.5|982.6|982.2|1213
1626442930000|2021-07-16 13:42:10|982.7|982.1|982.6|982|982.7|982.1|982.4|982|1196
1626442940000|2021-07-16 13:42:20|982.5||982.5||982.5||982.5||0
1626442950000|2021-07-16 13:42:30|982.4|981.8|982|981.7|982.4|982|982|981.7|1016
1626442960000|2021-07-16 13:42:40|981.9||981.9||981.9||981.9||0
1626442970000|2021-07-16 13:42:50|982|981.5|982.5|982|982.5|982|982|981.5|1460
1626442980000|2021-07-16 13:43:00|982.7|982.2|982.4|982|982.7|982.2|982.4|982|134
1626442990000|2021-07-16 13:43:10|982.3|981.8|982.2|981.8|982.3|982|982.1|981.8|1159
1626443010000|2021-07-16 13:43:30|982.4|981.9|982.5|981.9|982.5|982|982.4|981.9|647
1626443030000|2021-07-16 13:43:50|982.6|982|983.1|982.6|983.3|982.6|982.6|982|1745
1626443040000|2021-07-16 13:44:00|983|982.5|983|982.5|983|982.6|982.8|982.5|103
1626443050000|2021-07-16 13:44:10|982.9|982.3|982.8|982.2|982.9|982.3|982.8|982.2|317
1626443060000|2021-07-16 13:44:20|982.7|982.1|982.4|981.9|982.7|982.1|982.4|981.8|952
1626443070000|2021-07-16 13:44:30|982.3|981.8|982.4|981.8|982.4|981.9|982.2|981.8|27
1626443080000|2021-07-16 13:44:40|982.3|981.9|982.3|981.8|982.3|981.9|982.3|981.8|620
1626443100000|2021-07-16 13:45:00|982.6|981.9|982.8|982.2|983|982.2|982.6|981.9|1274
1626443110000|2021-07-16 13:45:10|982.9|982.3|983|982.3|983.3|982.3|982.9|982.3|0
1626443120000|2021-07-16 13:45:20|982.9|982.4|983.1|982.5|983.1|982.5|982.9|982.3|0
1626443130000|2021-07-16 13:45:30|983|982.4|983|982.3|983|982.4|983|982.3|136
1626443140000|2021-07-16 13:45:40|983.1|982.4|983.7|982.9|983.7|983|983.1|982.4|1461
1626443160000|2021-07-16 13:46:00|983.6|983|983.6|983|983.6|983|983.6|983|0
1626443170000|2021-07-16 13:46:10|983.5|982.9|982.8|982|983.5|982.9|982.8|981.9|683
1626443200000|2021-07-16 13:46:40|982.7||982.6||982.7||982.6||0
1626443210000|2021-07-16 13:46:50|982.5|981.9|982.4|981.8|982.5|982|982.4|981.7|662
1626443220000|2021-07-16 13:47:00||981.7||981.6||981.8||981.6|704
1626443230000|2021-07-16 13:47:10||981.7||981.7||981.7||981.7|0
1626443240000|2021-07-16 13:47:20|982.6|981.8|982.5|981.9|982.7|981.9|982.5|981.8|0
1626443250000|2021-07-16 13:47:30|982.6||982.6||982.6||982.6||0
1626443260000|2021-07-16 13:47:40|982.5|981.8|982.6|981.9|982.6|981.9|982.5|981.8|0
1626443270000|2021-07-16 13:47:50|982.5|981.8|982.5|981.8|982.5|981.8|982.5|981.8|0
1626443280000|2021-07-16 13:48:00|982.6|981.9|982.6|981.9|982.6|981.9|982.6|981.9|0
1626443290000|2021-07-16 13:48:10|982.5|981.8|982.5|981.8|982.5|981.8|982.5|981.8|0
1626443300000|2021-07-16 13:48:20||981.9||981.8||981.9||981.8|0
1626443310000|2021-07-16 13:48:30|982.4|981.7|981.9|981.6|982.4|981.7|981.9|981.6|225
1626443320000|2021-07-16 13:48:40|981.8||981.8||981.8||981.7||184
1626443330000|2021-07-16 13:48:50|981.7||982||982||981.7||491
1626443340000|2021-07-16 13:49:00|981.9|981.4|981.5|980.7|981.9|981.4|981.5|980.7|1001
1626443360000|2021-07-16 13:49:20|981.4|980.6|981.1|980.3|981.4|980.6|981.1|980.3|828
1626443380000|2021-07-16 13:49:40|981.3|980.4|981.9|981.1|981.9|981.1|981.3|980.4|1103
1626443390000|2021-07-16 13:49:50|982|981.3|982.8|982|982.9|982|982|981.3|0
1626443400000|2021-07-16 13:50:00|982.7|982.1|982.7|982.1|982.7|982.1|982.7|982.1|0
1626443410000|2021-07-16 13:50:10|982.3|981.9|982.3|981.9|982.3|981.9|982.2|981.9|6
1626443420000|2021-07-16 13:50:20|982.6|982.3|983|982.3|983.1|982.3|982.6|982.3|458
1626443430000|2021-07-16 13:50:30|982.9||982.8||982.9||982.8||255
1626443450000|2021-07-16 13:50:50|982.7|982.2|982.2|981.7|982.7|982.2|982.2|981.6|7007
1626443470000|2021-07-16 13:51:10|982.3|981.8|981.9|981.4|982.4|981.8|981.9|981.4|1220
1626443480000|2021-07-16 13:51:20|981.8|981.2|981.3|980.7|981.8|981.2|981.3|980.7|2719
1626443490000|2021-07-16 13:51:30|981.4|980.8|981.4|980.8|981.4|980.8|981.4|980.8|0
1626443500000|2021-07-16 13:51:40|981.5|980.9|982.1|981.6|982.2|981.6|981.5|980.9|2663
1626443530000|2021-07-16 13:52:10|982||982||982||982||0
1626443540000|2021-07-16 13:52:20|981.9|981.5|981.7|981.2|981.9|981.5|981.6|981.2|650
1626443550000|2021-07-16 13:52:30||981.3||981.3||981.3||981.3|0
1626443560000|2021-07-16 13:52:40|981.6|981.2|981.6|981.2|981.6|981.2|981.6|981.2|0
1626443570000|2021-07-16 13:52:50|981.5||981.4||981.5||981.4||0
1626443580000|2021-07-16 13:53:00|981.3|981|981.8|981.2|981.9|981.2|981.2|980.9|84
1626443590000|2021-07-16 13:53:10|981.9|981.3|982.4|981.6|982.4|981.6|981.9|981.3|0
1626443600000|2021-07-16 13:53:20|982.7|981.7|982.7|982.1|982.8|982.1|982.7|981.7|885
1626443610000|2021-07-16 13:53:30|982.6|982|982.6|982|982.6|982|982.5|981.9|201
1626443620000|2021-07-16 13:53:40|982.5|981.9|982.5|981.9|982.5|981.9|982.5|981.9|0
1626443630000|2021-07-16 13:53:50||981.8||981.8||981.8||981.8|0
1626443640000|2021-07-16 13:54:00|982.4|981.7|981.8|981.4|982.4|981.7|981.8|981.4|71
1626443650000|2021-07-16 13:54:10|982.1|981.5|982.5|981.9|982.5|981.9|981.9|981.5|712
1626443660000|2021-07-16 13:54:20|982.6|982|982.7|982|982.7|982|982.6|982|0
1626443670000|2021-07-16 13:54:30|982.9|982.1|983.5|982.6|983.5|982.6|982.9|982.1|0
1626443680000|2021-07-16 13:54:40|983.6|982.7|984.1|983.1|984.1|983.1|983.6|982.7|441
1626443690000|2021-07-16 13:54:50|984.2|983.2|984.3|983.3|984.3|983.3|984.2|983.2|0
1626443700000|2021-07-16 13:55:00|984.5|983.4|984.7|983.7|984.7|983.7|984.5|983.4|0
1626443720000|2021-07-16 13:55:20|984.6|983.8|984.7|983.9|984.7|983.9|984.6|983.8|48
1626443740000|2021-07-16 13:55:40|984.6||984.6||984.6||984.6||0
1626443770000|2021-07-16 13:56:10|984.5|983.8|984.4|983.6|984.5|983.8|984.4|983.6|1691
1626443780000|2021-07-16 13:56:20|984.3|983.5|984.1|983.2|984.3|984|984|983.2|5515
1626443790000|2021-07-16 13:56:30|984.2|983.3|984.6|983.8|984.7|983.8|984.2|983.3|1962
1626443810000|2021-07-16 13:56:50|984.5|983.9|984.4|983.9|984.5|984|984.4|983.9|0
1626443820000|2021-07-16 13:57:00|984.3|983.7|984.3|983.5|984.3|983.7|984.3|983.5|252
1626443830000|2021-07-16 13:57:10|984.2|983.3|984.1|983.4|984.2|983.4|984.1|983.2|87
1626443840000|2021-07-16 13:57:20|984|983.2|984.5|983.5|984.5|983.5|983.7|983.2|1723
1626443850000|2021-07-16 13:57:30||983.6||983.7||983.7||983.6|0
1626443880000|2021-07-16 13:58:00|984.7|983.8|984.9|984.2|984.9|984.2|984.7|983.8|0
1626443900000|2021-07-16 13:58:20|||||||||10
1626443910000|2021-07-16 13:58:30|984.7|984.1|984.9|984.1|984.9|984.2|984.7|983.9|88
1626443920000|2021-07-16 13:58:40|985.1|984.2|984.5|983.8|985.1|984.2|984.5|983.8|81
1626443940000|2021-07-16 13:59:00||983.9||983.9||983.9||983.9|0
1626443950000|2021-07-16 13:59:10|984.7|984|984.7|984.1|984.9|984.1|984.7|984|487
1626443960000|2021-07-16 13:59:20|984.9|984.2|985.1|984.3|985.1|984.3|984.9|984.2|1267
1626443970000|2021-07-16 13:59:30|984.9|984.6|985.2|984.6|985.5|984.9|983.9|983.8|8183
1626443980000|2021-07-16 13:59:40|985.5|984.7|986.1|985.5|986.1|985.5|985.5|984.7|310
1626443990000|2021-07-16 13:59:50|986.2|985.6|986.8|985.6|987|985.6|986.2|985.6|0
1626444000000|2021-07-16 14:00:00||985.7||985.8||985.8||985.7|0
1626444020000|2021-07-16 14:00:20||986.3||986.3||986.3||986.3|0
1626444030000|2021-07-16 14:00:30|986.9|986.4|987|986.5|987|986.5|986.9|986.3|422
1626444040000|2021-07-16 14:00:40|986.8|986.3|985.9|984.9|986.8|986.5|985.9|984.8|2411
1626444050000|2021-07-16 14:00:50|986|985|985.9|985.2|986|985.3|985.9|985|244
1626444060000|2021-07-16 14:01:00||985.1||985.2||985.2||985.1|0
1626444080000|2021-07-16 14:01:20|985.8|985.1|985.8|985|985.8|985.1|985.8|985|0
1626444090000|2021-07-16 14:01:30|985.7|984.9|985.6|984.8|985.7|984.9|985.6|984.8|0
1626444110000|2021-07-16 14:01:50|985.5|984.6|984.9|984.4|985.5|984.6|984.5|984.4|2469
1626444120000|2021-07-16 14:02:00|985|984.5|984.9|984.5|985.5|984.5|984.9|984.4|1174
1626444130000|2021-07-16 14:02:10|984.8|984.4|984.3|983.7|984.8|984.4|984.3|983.7|1944
1626444150000|2021-07-16 14:02:30||983.8||983.8||983.8||983.8|0
1626444160000|2021-07-16 14:02:40|984.2||984.2||984.2||984.2||0
1626444180000|2021-07-16 14:03:00|984.3|984|984.3|983.8|984.9|984.2|984.3|983.8|4756
1626444190000|2021-07-16 14:03:10|984.2|983.7|984.2|983.8|984.2|983.8|984.1|983.7|1
1626444200000|2021-07-16 14:03:20|984.1||984.2||984.2||984.1||0
1626444210000|2021-07-16 14:03:30|984.1||984.1||984.1||984.1||0
1626444220000|2021-07-16 14:03:40|984|983.7|983.9|983.5|984|983.7|983.7|983.5|554
1626444230000|2021-07-16 14:03:50|983.8||983.8||983.8||983.8||0
1626444240000|2021-07-16 14:04:00|983.7|983.3|984.4|983.7|984.7|983.7|983.6|983.2|1558
1626444250000|2021-07-16 14:04:10|984.3|983.6|984.1|983.7|984.3|983.7|984.1|983.5|518
1626444260000|2021-07-16 14:04:20|984|983.5|983.8|983.2|984|983.5|983.8|983.2|1242
1626444270000|2021-07-16 14:04:30|983.7|983.1|983.6|983.1|983.7|983.1|983.6|983.1|203
1626444280000|2021-07-16 14:04:40|983.5|983|983.5|983|983.5|983.1|983.5|983|841
1626444290000|2021-07-16 14:04:50|983.4|982.9|983.4|982.8|983.4|982.9|983.4|982.7|1607
1626444300000|2021-07-16 14:05:00|983.5|982.9|983.5|983|984.5|983.7|983.4|982.9|2865
1626444310000|2021-07-16 14:05:10|983.4||983.4||983.4||983.4||0
1626444320000|2021-07-16 14:05:20|983.3|983.1|984.3|983.4|984.3|983.4|983.3|983.1|1268
1626444330000|2021-07-16 14:05:30|984.2|983.5|984.4|983.6|984.5|983.6|984.2|983.5|0
1626444340000|2021-07-16 14:05:40||983.5||983.6||983.6||983.5|0
1626444350000|2021-07-16 14:05:50|984.3||984.2||984.3||984.2||0
1626444360000|2021-07-16 14:06:00|984.1|983.4|984|983.4|984.1|983.4|984|983.3|642
1626444370000|2021-07-16 14:06:10|983.9|983.2|983.7|983.1|983.9|983.2|983.7|983|7
1626444380000|2021-07-16 14:06:20|983.6|983|983.5|983|983.6|983|983.5|983|0
1626444390000|2021-07-16 14:06:30|983.4|982.8|983.1|982.7|983.4|983|983.1|982.7|599
1626444400000|2021-07-16 14:06:40|983|982.8|983.6|983.1|983.7|983.1|983|982.8|1861
1626444410000|2021-07-16 14:06:50|983.5|983.2|983.8|983.2|984.1|983.2|983.2|982.7|5806
1626444420000|2021-07-16 14:07:00|983.9|983.3|984|983.3|984.1|983.3|983.9|983.3|0
1626444430000|2021-07-16 14:07:10|983.9|983.2|983.8|983.3|983.9|983.3|983.8|983.2|547
1626444440000|2021-07-16 14:07:20||983.2||983.3||983.3||983.2|0
1626444450000|2021-07-16 14:07:30|983.7|983.2|983.8|983.3|983.8|983.3|983.6|983.2|24
1626444460000|2021-07-16 14:07:40|983.7|983.2|983.8|983.2|983.8|983.2|983.7|983.2|0
1626444470000|2021-07-16 14:07:50|983.7|983|983.3|982.7|983.9|983|983.2|982.7|200
1626444480000|2021-07-16 14:08:00|983.2|982.8|983.3|982.7|983.3|982.8|983|982.7|1172
1626444490000|2021-07-16 14:08:10|983.4|982.8|983.3|982.7|983.4|982.8|983.3|982.7|0
1626444510000|2021-07-16 14:08:30|983.2||983.1||983.2||983.1||152
1626444530000|2021-07-16 14:08:50|983|983|983.4|982.9|983.4|983|982.9|982.7|1329
1626444540000|2021-07-16 14:09:00|983.7|983|984.2|983.5|984.3|983.5|983.7|983|5
1626444560000|2021-07-16 14:09:20|984.3|983.6|984.2|983.6|984.5|983.6|983.5|983.2|10681
1626444570000|2021-07-16 14:09:30|984.1|983.5|983.6|983.1|984.1|983.5|983.5|983|1771
1626444580000|2021-07-16 14:09:40|983.5|983.2|983.5|983.2|983.5|983.2|983.5|983.2|0
1626444600000|2021-07-16 14:10:00|983.4|983|983.6|983.2|983.6|983.2|983.3|982.9|1108
1626444610000|2021-07-16 14:10:10|983.8|983.3|984.6|983.9|984.7|983.9|983.8|983.3|383
1626444630000|2021-07-16 14:10:30|984.5|983.8|984.4|983.7|984.5|983.8|984.4|983.7|309
1626444640000|2021-07-16 14:10:40|984.3|983.6|984.4|983.6|984.4|983.6|984.2|983.5|1102
1626444650000|2021-07-16 14:10:50|984.3||984.3||984.3||984.3||0
1626444660000|2021-07-16 14:11:00|984.4||984.3||984.4||984.3||0
1626444670000|2021-07-16 14:11:10||983.7||983.8||983.8||983.7|0
1626444680000|2021-07-16 14:11:20|984.6|983.9|985|984.3|985.1|984.3|984.3|983.9|1903
1626444690000|2021-07-16 14:11:30|985.1|984.4|985|984.5|985.1|984.5|985|984.4|0
1626444700000|2021-07-16 14:11:40|984.9|984.4|984.9|984.3|984.9|984.4|984.9|984.2|852
1626444730000|2021-07-16 14:12:10||984.4||984.4||984.4||984.4|0
1626444740000|2021-07-16 14:12:20|984.8|984.3|984.8|984.2|984.8|984.3|984.8|984.2|0
1626444750000|2021-07-16 14:12:30|984.7|984.1|984.3|984|984.7|984.1|984.3|984|659
1626444760000|2021-07-16 14:12:40|984.2|983.9|983.9|983.5|984.2|983.9|983.9|983.4|263
1626444770000|2021-07-16 14:12:50|983.8|983.3|983.5|983.1|983.8|983.3|983.5|983.1|167
1626444790000|2021-07-16 14:13:10|983.4||983.3||983.4||983.3||182
1626444800000|2021-07-16 14:13:20|983.2||983.2||983.2||983.2||81
1626444820000|2021-07-16 14:13:40|983.4|983.2|983.4|983.1|983.7|983.2|983.2|983.1|628
1626444830000|2021-07-16 14:13:50|983.3||983.4||983.4||983.2||1132
1626444840000|2021-07-16 14:14:00|983.5|983.2|983.5|983.1|983.8|983.3|983.4|983.1|985
1626444850000|2021-07-16 14:14:10|983.7|983.2|983.8|983.3|983.8|983.3|983.7|983.2|451
1626444860000|2021-07-16 14:14:20|983.7|983.2|983.6|983.2|983.7|983.2|983.6|983.2|0
1626444870000|2021-07-16 14:14:30|983.5|983.3|983.5|983.3|983.5|983.3|983.4|983.3|0
1626444890000|2021-07-16 14:14:50|983.4|983.1|983.4|982.9|983.5|983.1|982.9|982.5|5101
1626444900000|2021-07-16 14:15:00||983||983||983||983|35
1626444910000|2021-07-16 14:15:10|983.3|982.9|983.1|982.7|983.4|982.9|983|982.7|1332
1626444930000|2021-07-16 14:15:30|983.2||983.2||983.2||983.2||300
1626444940000|2021-07-16 14:15:40|983|982.8|983.1|982.9|983.4|982.9|983|982.8|248
1626444950000|2021-07-16 14:15:50|983.3|982.8|983.2|982.7|983.4|982.9|983|982.7|513
1626444970000|2021-07-16 14:16:10||982.6||982.7||982.7||982.6|891
1626444980000|2021-07-16 14:16:20|983.1|982.5|982.4|982.2|983.1|982.5|982.4|982.2|1167
1626444990000|2021-07-16 14:16:30|982.5|982|982.4|981.8|982.5|982|982.4|981.8|419
1626445010000|2021-07-16 14:16:50|982.3|981.7|982.1|981.7|982.3|981.7|982.1|981.7|507
1626445030000|2021-07-16 14:17:10|982|981.5|981.8|981.3|982|981.5|981.8|981.3|14
1626445040000|2021-07-16 14:17:20|981.7|981.2|981.5|980.7|981.7|981.2|981.5|980.7|378
1626445050000|2021-07-16 14:17:30|981.4|980.6|981.1|980.4|981.4|980.6|981.1|980.4|400
1626445070000|2021-07-16 14:17:50|981|980.3|980.9|980.2|981|980.3|980.9|980.2|200
1626445100000|2021-07-16 14:18:20|981.1|980.3|980.9|980.4|981.1|980.4|980.9|980.3|0
1626445110000|2021-07-16 14:18:30|981.1|980.5|981.2|980.8|981.4|980.8|980.9|980.5|1663
1626445130000|2021-07-16 14:18:50|981.1||981.1||981.1||981.1||0
1626445150000|2021-07-16 14:19:10|981.4|980.9|981.4|981.1|981.7|981.1|981.4|980.9|531
1626445160000|2021-07-16 14:19:20|981.6|981.2|981.9|981.3|981.9|981.3|981.6|981.2|274
1626445170000|2021-07-16 14:19:30|982.1|981.4|982.6|981.9|982.7|981.9|981.9|981.4|1114
1626445180000|2021-07-16 14:19:40|982.7|981.8|982|981.8|982.7|981.8|981.9|981.8|737
1626445190000|2021-07-16 14:19:50|981.9||981.9||981.9||981.9||0
1626445200000|2021-07-16 14:20:00|981.8|981.6|981.5|980.7|981.8|981.6|981.5|980.7|889
1626445210000|2021-07-16 14:20:10||980.8||980.8||980.8||980.8|0
1626445220000|2021-07-16 14:20:20||980.7||980.7||980.7||980.7|0
1626445230000|2021-07-16 14:20:30|981.4|980.8|981.2|980.5|981.4|980.8|981.2|980.5|1
1626445250000|2021-07-16 14:20:50|981.1|980.4|980.6|980|981.1|980.4|980.6|980|1725
1626445280000|2021-07-16 14:21:20|980.5||980.1||980.5||980.1||0
1626445300000|2021-07-16 14:21:40|980.4|980.1|980.8|980.1|980.8|980.1|980.3|980|4872
1626445310000|2021-07-16 14:21:50|980.7|980|979.9|979.1|980.7|980|979.9|979.1|3433
1626445320000|2021-07-16 14:22:00|979.8|979|979.7|979|979.8|979|979.7|979|0
1626445330000|2021-07-16 14:22:10|979.8|979.1|980|979.3|980.2|979.5|979.8|979.1|712
1626445340000|2021-07-16 14:22:20|980.1|979.4|980.1|979.5|980.1|979.5|980.1|979.4|0
1626445350000|2021-07-16 14:22:30|980|979.4|980|979.5|980|979.5|980|979.3|0
1626445360000|2021-07-16 14:22:40|980.1||980||980.1||980||0
1626445370000|2021-07-16 14:22:50|979.9|979.3|979.7|979.1|979.9|979.3|979.7|979.1|1
1626445380000|2021-07-16 14:23:00||979.5||979.5||979.5||979.5|0
1626445390000|2021-07-16 14:23:10|979.8||979.8||979.8||979.8||0
1626445400000|2021-07-16 14:23:20|979.7||979.7||979.7||979.7||0
1626445410000|2021-07-16 14:23:30|979.6|979.2|979.3|979|979.7|979.2|979.3|978.9|1462
1626445420000|2021-07-16 14:23:40||978.9||978.9||978.9||978.9|0
1626445430000|2021-07-16 14:23:50|979.2|978.8|979|978.3|979.2|978.8|979|978.1|1229
1626445440000|2021-07-16 14:24:00|978.9|978.6|978.8|978.3|978.9|978.6|978.8|978.3|2822
1626445450000|2021-07-16 14:24:10|978.7||978.7||978.7||978.7||0
1626445460000|2021-07-16 14:24:20|978.6|978.1|978.1|977.3|978.6|978.1|978.1|977.3|1998
1626445470000|2021-07-16 14:24:30||977.2||977.2||977.2||977.2|0
1626445500000|2021-07-16 14:25:00|978||977.7||978||977.7||0
1626445570000|2021-07-16 14:26:10|977.6||977.6||977.6||977.6||0
1626445580000|2021-07-16 14:26:20|977.9|977.3|978|977.3|978.3|977.3|977.9|977.3|610
1626445590000|2021-07-16 14:26:30|977.9|977.4|977.9|977.4|978.1|977.5|977.9|977.4|0
1626445600000|2021-07-16 14:26:40|978|977.5|978|977.5|978.2|977.5|977.9|977.4|0
1626445610000|2021-07-16 14:26:50|978.1|977.6|978.7|977.9|978.7|977.9|978.1|977.6|370
1626445620000|2021-07-16 14:27:00|978.6|977.8|978.1|977.5|978.8|978|978.1|977.5|4344
1626445640000|2021-07-16 14:27:20|978|977.6|978.1|977.6|978.1|977.6|978|977.6|0
1626445650000|2021-07-16 14:27:30|978||977.9||978||977.9||0
1626445660000|2021-07-16 14:27:40|977.8|977.5|977.9|977.3|978|977.5|977.5|977.2|1240
1626445670000|2021-07-16 14:27:50|977.3|977.2|977|976.6|977.3|977.2|977|976.6|3930
1626445680000|2021-07-16 14:28:00|976.9|976.5|977|976.3|977.1|976.5|976.8|976.3|1879
1626445690000|2021-07-16 14:28:10|977.2|976.4|977.2|976.5|977.3|976.5|976.9|976.4|571
1626445700000|2021-07-16 14:28:20|977.5|976.6|977.4|976.6|977.5|976.6|977.4|976.6|0
1626445710000|2021-07-16 14:28:30|977.3|976.7|977.3|976.8|977.3|976.8|977.2|976.7|0
1626445720000|2021-07-16 14:28:40||976.9||976.9||976.9||976.9|0
1626445740000|2021-07-16 14:29:00|977.4|977|978.1|977.5|978.1|977.5|977.3|977|1189
1626445750000|2021-07-16 14:29:10|978.3||978.3||978.3||978.3||0
1626445760000|2021-07-16 14:29:20|978.2|977.7|978.3|977.6|978.3|977.7|978|977.2|139
1626445800000|2021-07-16 14:30:00|978.2|977.5|977.7|977.5|978.2|977.6|977.7|977.5|198
1626445810000|2021-07-16 14:30:10|977.8||977.7||977.8||977.7||0
1626445820000|2021-07-16 14:30:20|977.9|977.6|978.9|977.9|978.9|977.9|977.7|977.5|704
1626445840000|2021-07-16 14:30:40|979|978|979.1|978.5|979.1|978.5|979|978|0
1626445860000|2021-07-16 14:31:00|979.3|978.6|979.6|978.9|979.7|978.9|979.3|978.6|1753
1626445870000|2021-07-16 14:31:10|979.5|979|979.6|979|979.6|979|979.5|979|0
1626445880000|2021-07-16 14:31:20|979.5|978.9|979.5|979|979.6|979|979.5|978.8|0
1626445900000|2021-07-16 14:31:40|979.4||979.2||979.4||979.2||0
1626445910000|2021-07-16 14:31:50|979|978.9|978.9|978.3|979|978.9|978.9|978.3|905
1626445930000|2021-07-16 14:32:10|978.8|978.2|978.8|978.1|978.8|978.2|978.2|977.7|2119
1626445940000|2021-07-16 14:32:20|978.7|978.2|978.8|978.2|978.8|978.2|978.7|978.2|0
1626445950000|2021-07-16 14:32:30|978.9|978.3|978.5|978.3|979.1|978.3|978.5|978.3|0
1626445960000|2021-07-16 14:32:40|978.8|978.4|978.8|978.3|978.9|978.4|978.8|978.1|394
1626445980000|2021-07-16 14:33:00|978.4|978.2|978.4|978.2|978.4|978.2|978.4|978.2|186
1626445990000|2021-07-16 14:33:10||978.1||977.9||978.1||977.9|0
1626446000000|2021-07-16 14:33:20|978.7|978.2|978.9|978.3|978.9|978.3|978.7|978.2|555
1626446010000|2021-07-16 14:33:30|978.7|978.4|979.5|979.2|979.7|979.2|978.7|978.3|622
1626446020000|2021-07-16 14:33:40|979.7|979.3|980|979.5|980|979.8|979.7|979.3|1444
1626446040000|2021-07-16 14:34:00|979.9|979.4|979.9|979.2|979.9|979.4|979.7|979.1|2344
1626446050000|2021-07-16 14:34:10|979.7||979.7||979.7||979.7||0
1626446060000|2021-07-16 14:34:20|979.6|979.1|979.5|979.1|979.6|979.1|979.5|979.1|0
1626446070000|2021-07-16 14:34:30|979.4|979|978.5|977.9|979.4|979|978.5|977.9|1304
1626446080000|2021-07-16 14:34:40||978||978||978||978|0
1626446100000|2021-07-16 14:35:00|978.4|977.9|978.6|977.9|978.7|978.1|978.4|977.8|1275
1626446110000|2021-07-16 14:35:10|978.5|977.8|977.7|977.1|978.5|978.1|977.7|977.1|3263
1626446130000|2021-07-16 14:35:30|977.6|977.2|977.5|977|977.6|977.2|977.5|977|730
1626446140000|2021-07-16 14:35:40|977.6|977.1|977.8|977.3|977.9|977.3|977.6|977.1|0
1626446160000|2021-07-16 14:36:00|977.7|977.1|977|976.3|977.7|977.1|976.9|976.2|1117
1626446170000|2021-07-16 14:36:10|977.1|976.4|977.4|976.7|977.4|976.7|977.1|976.4|818
1626446180000|2021-07-16 14:36:20|977.3|976.6|977.3|976.6|977.3|976.6|977.3|976.6|0
1626446190000|2021-07-16 14:36:30|977.2|976.5|977.1|976.4|977.2|976.5|977.1|976.2|806
1626446210000|2021-07-16 14:36:50|977|976.5|977|976.5|977|976.5|977|976.5|0
1626446220000|2021-07-16 14:37:00|977.1|976.3|976.8|976.2|977.2|976.3|976.8|976.2|921
1626446230000|2021-07-16 14:37:10|976.7|976.1|976|975.3|976.7|976.1|976|975.3|2368
1626446240000|2021-07-16 14:37:20|975.9|975.4|975.7|975.4|975.9|975.4|975.7|975.4|0
1626446250000|2021-07-16 14:37:30|975.6|975.2|975.4|975.2|975.7|975.3|975.4|975.2|1076
1626446260000|2021-07-16 14:37:40|975.3|975|975.1|974.4|975.3|975|975.1|974.3|3540
1626446270000|2021-07-16 14:37:50|975.2|974.5|975.4|975|975.5|975|975.1|974.5|827
1626446300000|2021-07-16 14:38:20|975.6|975.1|975.9|975.5|975.9|975.6|975.4|975|1988
1626446310000|2021-07-16 14:38:30|975.8|975.4|975.9|975.3|975.9|975.4|975.8|975.2|253
1626446320000|2021-07-16 14:38:40|975.8|975.2|975.8|975.1|975.8|975.2|975.8|975|741
1626446330000|2021-07-16 14:38:50|975.7||975.7||975.7||975.7||0
1626446340000|2021-07-16 14:39:00|975.9|975.2|976.1|975.7|976.3|975.7|975.9|975.1|739
1626446350000|2021-07-16 14:39:10|976|975.5|975.8|975.3|976|975.5|975.8|975.3|5
1626446360000|2021-07-16 14:39:20|975.7|975.1|975.3|974.7|975.7|975.3|975.3|974.7|549
1626446370000|2021-07-16 14:39:30|975.5|974.8|976|975.7|976.1|975.8|975.5|974.8|281
1626446380000|2021-07-16 14:39:40|976.3|975.6|976.8|975.9|976.9|975.9|976.3|975.6|454
1626446390000|2021-07-16 14:39:50|976.9||976.8||976.9||976.8||0
1626446400000|2021-07-16 14:40:00|976.7|976|976.6|976|976.7|976|976.5|976|0
1626446410000|2021-07-16 14:40:10|976.5|976.1|976.5|976.1|976.5|976.1|976.5|976.1|401
1626446450000|2021-07-16 14:40:50|976.4|976|975.8|975.3|976.4|976|975.8|975.3|1160
1626446460000|2021-07-16 14:41:00|975.7|975.5|975.7|975.3|975.7|975.5|975.7|975.3|3
1626446470000|2021-07-16 14:41:10|975.8|975.4|975.7|975.4|976.1|975.4|975.7|975.3|0
1626446480000|2021-07-16 14:41:20|975.6|975.3|975.3|975|975.6|975.3|975.3|974.7|9824
1626446500000|2021-07-16 14:41:40|975.5|975.1|975.7|975.4|975.7|975.4|975.5|975.1|1618
1626446510000|2021-07-16 14:41:50|976|975.5|976.3|975.6|976.4|975.7|976|975.5|566
1626446520000|2021-07-16 14:42:00||975.5||975.5||975.6||975.4|0
1626446530000|2021-07-16 14:42:10|976|975.4|975.3|974.7|976.1|975.5|975.3|974.7|7
1626446540000|2021-07-16 14:42:20|975.2|975|975.6|975.1|975.6|975.1|975.2|975|5000
1626446550000|2021-07-16 14:42:30|975.9|975.2|976.9|976.2|977.1|976.2|975.9|975.2|1028
1626446560000|2021-07-16 14:42:40|976.8||976.7||976.8||976.7||0
1626446570000|2021-07-16 14:42:50|976.6|976.1|976.5|975.8|976.6|976.1|976.5|975.8|812
1626446580000|2021-07-16 14:43:00|976.4|975.7|975.9|975.2|976.4|975.7|975.9|975.2|0
1626446590000|2021-07-16 14:43:10|975.8|975.1|975.5|975|975.8|975.1|975.5|974.9|0
1626446600000|2021-07-16 14:43:20|975.7|975.1|975.9|975.2|975.9|975.3|975.7|975.1|1372
1626446610000|2021-07-16 14:43:30||975.3||975.2||975.3||975.2|0
1626446620000|2021-07-16 14:43:40||975.3||975.3||975.3||975.3|0
1626446630000|2021-07-16 14:43:50|976.1|975.4|976.4|975.5|976.4|975.5|976.1|975.4|1126
1626446650000|2021-07-16 14:44:10|976.5|975.6|976.4|975.7|976.6|976.4|976.4|975.6|1500
1626446660000|2021-07-16 14:44:20|976.5|975.8|976.3|975.6|976.5|975.8|976.3|975.6|1000
1626446670000|2021-07-16 14:44:30|976.2||976||976.2||976||0
1626446680000|2021-07-16 14:44:40|975.9|975.5|975.7|975.2|976|975.6|975.4|975.2|1156
1626446690000|2021-07-16 14:44:50|975.6||975.6||975.6||975.6||0
1626446700000|2021-07-16 14:45:00|975.7|975.3|976|975.2|976.3|975.6|975.6|975.2|1617
1626446710000|2021-07-16 14:45:10|975.9||975.5||975.9||975.4||372
1626446720000|2021-07-16 14:45:20|975.6|975.3|976|975.3|976.1|975.4|975.6|975.3|508
1626446730000|2021-07-16 14:45:30|975.9|975.2|975.9|975.2|975.9|975.2|975.9|975.2|0
1626446740000|2021-07-16 14:45:40|976|975.3|975.9|975.3|976.1|975.3|975.3|975.2|4500
1626446750000|2021-07-16 14:45:50|976|975.4|977.1|976.2|977.1|976.2|976|975.4|2162
1626446760000|2021-07-16 14:46:00|977|976.3|977|976.5|977|976.5|977|976.3|0
1626446770000|2021-07-16 14:46:10|977.3|976.6|977.4|977|977.4|977|977.3|976.6|302
1626446780000|2021-07-16 14:46:20|977.6|977.1|977.8|977.3|978.1|977.3|977.6|977.1|982
1626446790000|2021-07-16 14:46:30|977.7|977.2|977.7|976.9|977.7|977.2|977.7|976.9|0
1626446800000|2021-07-16 14:46:40|977.6|976.8|977.3|976.7|977.6|976.8|977.3|976.7|1116
1626446820000|2021-07-16 14:47:00|977.2|976.5|976.5|975.9|977.2|976.5|976.5|975.9|1060
1626446830000|2021-07-16 14:47:10|976.6|976|976.2|975.9|976.6|976|976.2|975.9|0
1626446840000|2021-07-16 14:47:20|976.1|975.7|976|975.4|976.1|975.7|976|975.4|1412
1626446850000|2021-07-16 14:47:30|975.9|975.3|975.4|974.7|975.9|975.3|975.4|974.7|0
1626446860000|2021-07-16 14:47:40|975.3|974.6|975.1|975|975.3|975|975.1|974.5|0
1626446870000|2021-07-16 14:47:50|975.3|975.1|976.2|975.4|976.5|975.4|975.3|975.1|1998
1626446880000|2021-07-16 14:48:00|976.3||976.1||976.3||976.1||0
1626446890000|2021-07-16 14:48:10|976.3|975.5|976.3|975.9|976.7|975.9|976.3|975.5|473
1626446900000|2021-07-16 14:48:20|976.5|976|976.9|976.1|977|976.1|976.5|975.8|200
1626446920000|2021-07-16 14:48:40|976.7||976.7||976.7||976.7||0
1626446930000|2021-07-16 14:48:50|976.6||976.7||976.7||976.6||0
1626446940000|2021-07-16 14:49:00|976.6|976|976.5|975.8|976.6|976|976.2|975.6|1561
1626446950000|2021-07-16 14:49:10|976.6||976.5||976.7||976.5||0
1626446960000|2021-07-16 14:49:20|976.4|975.7|976.4|975.8|976.4|975.8|976.4|975.7|0
1626446970000|2021-07-16 14:49:30|976.6|976.5|977|976.4|977|976.5|976.6|975.8|3006
1626446980000|2021-07-16 14:49:40|976.9||976.9||976.9||976.9||0
1626446990000|2021-07-16 14:49:50|977|976.5|977.2|976.5|977.2|976.5|977|976.4|0
1626447000000|2021-07-16 14:50:00|977.1|976.6|977.5|976.8|977.5|976.8|977.1|976.6|1187
1626447010000|2021-07-16 14:50:10|977.2|976.7|977.2|976.8|977.2|976.8|977.2|976.7|0
1626447020000|2021-07-16 14:50:20|977.1|976.7|977.2|976.8|977.2|976.8|976.9|976.5|940
1626447030000|2021-07-16 14:50:30|977.3||977.3||977.3||977.3||0
1626447040000|2021-07-16 14:50:40|977.2|976.3|976.8|976.1|977.2|976.3|976.8|976.1|3260
1626447050000|2021-07-16 14:50:50|976.7|976|976.6|976.3|976.7|976.3|976.6|976|0
1626447060000|2021-07-16 14:51:00|976.5|976.1|976.1|975.7|976.5|976.1|976.1|975.5|3628
1626447080000|2021-07-16 14:51:20|976.4|975.8|976.7|976.1|976.8|976.1|976.1|975.8|1836
1626447090000|2021-07-16 14:51:30|976.6|976|976.4|975.7|976.6|976|976.4|975.7|324
1626447100000|2021-07-16 14:51:40|976.3|975.8|976.3|975.8|976.3|975.8|976.3|975.8|0
1626447110000|2021-07-16 14:51:50|976.5|975.9|976.7|976|976.7|976|976.5|975.9|881
1626447150000|2021-07-16 14:52:30|976.6||976.6||976.6||976.6||0
1626447160000|2021-07-16 14:52:40|976.7|976.1|977.7|976.9|977.7|977.2|976.6|976.1|6713
1626447170000|2021-07-16 14:52:50|977.3|977|977.8|977.1|977.9|977.1|977.3|977|1
1626447180000|2021-07-16 14:53:00|977.7||977.7||977.8||977.7||0
1626447190000|2021-07-16 14:53:10|977.8|977.2|978.4|977.5|978.5|977.5|977.6|977.2|677
1626447220000|2021-07-16 14:53:40|978.3|977.6|979.1|978.1|979.1|978.1|978.3|977.6|205
1626447260000|2021-07-16 14:54:20|979.2|978.2|979.7|978.8|979.7|978.8|979.2|978.2|1548
1626447270000|2021-07-16 14:54:30|979.6|978.7|979.3|978.8|979.6|978.8|979.3|978.7|0
1626447280000|2021-07-16 14:54:40|979.4|978.7|978.8|978.6|979.6|978.8|978.8|978.3|390
1626447300000|2021-07-16 14:55:00|978.7|978.4|978.5|977.8|978.7|978.4|978.5|977.8|394
1626447310000|2021-07-16 14:55:10|978.4|978|978.3|977.7|978.4|978|978.3|977.7|1257
1626447320000|2021-07-16 14:55:20|978.2|977.6|978.2|977.7|978.2|977.7|978.2|977.6|0
1626447340000|2021-07-16 14:55:40|978.1|977.6|978.8|978.3|978.8|978.3|978.1|977.6|1195
1626447350000|2021-07-16 14:55:50||978.4||978.4||978.4||978.4|0
1626447360000|2021-07-16 14:56:00||978.2||978.3||978.3||978.2|0
1626447380000|2021-07-16 14:56:20|979|978.4|979.1|978.5|979.1|978.5|979|978.4|115
1626447390000|2021-07-16 14:56:30|979.2|978.6|979.3|978.6|979.3|978.6|979.1|978.6|0
1626447410000|2021-07-16 14:56:50|979.1||979.1||979.1||979.1||0
1626447420000|2021-07-16 14:57:00|978.8|978.7|979|978.7|979.1|978.7|978.8|978.5|1184
1626447430000|2021-07-16 14:57:10|979.1|978.8|979|978.7|979.3|978.9|979|978.5|872
1626447440000|2021-07-16 14:57:20|978.9|978.5|978.9|978.6|978.9|978.6|978.9|978.3|137
1626447450000|2021-07-16 14:57:30|978.8|978.4|978.2|977.5|978.8|978.4|978.2|977.5|721
1626447460000|2021-07-16 14:57:40|978.1|977.7|978.1|977.7|978.1|977.7|978.1|977.7|0
1626447470000|2021-07-16 14:57:50|978|977.8|978|977.7|978.2|978|978|977.7|816
1626447480000|2021-07-16 14:58:00|978.1|977.8|978|977.6|978.1|977.9|977.7|977.1|911
1626447490000|2021-07-16 14:58:10||977.7||977.6||977.7||977.5|0
1626447500000|2021-07-16 14:58:20||977.7||977.6||977.7||977.6|0
1626447510000|2021-07-16 14:58:30||977.7||977.7||977.7||977.7|0
1626447520000|2021-07-16 14:58:40|978.3|977.8|978|977.4|978.3|978|978|977.4|1132
1626447530000|2021-07-16 14:58:50|977.9|977.3|977.9|977.4|978|977.4|977.8|977.3|0
1626447540000|2021-07-16 14:59:00|978|977.5|978.6|978.3|979.1|978.4|978|977.5|3803
1626447550000|2021-07-16 14:59:10|978.5|978.2|978.4|977.9|978.5|978.2|978.3|977.9|558
1626447560000|2021-07-16 14:59:20|978.3|977.8|978.2|977.6|978.3|977.8|978.2|977.6|179
1626447570000|2021-07-16 14:59:30|978.1|977.5|978|977.5|978.1|977.5|978|977.5|0
1626447580000|2021-07-16 14:59:40|978.1|977.6|978.1|977.6|978.1|977.6|978.1|977.6|0
1626447590000|2021-07-16 14:59:50|978.4|977.7|979|978.5|979.1|978.5|978.4|977.7|2294
1626447600000|2021-07-16 15:00:00|979.1|978.6|979.4|978.7|979.5|978.7|979|978.6|450
1626447610000|2021-07-16 15:00:10|979.3|978.8|979.3|978.9|979.5|978.9|979.3|978.8|200
1626447620000|2021-07-16 15:00:20|979.4|979|979.9|979.3|979.9|979.3|979.4|979|424
1626447630000|2021-07-16 15:00:30|979.8|979.4|980|979.4|980|979.4|979.8|979.4|0
1626447660000|2021-07-16 15:01:00|979.9|979.5|979.9|979.5|979.9|979.5|979.9|979.5|0
1626447670000|2021-07-16 15:01:10|980|979.6|979.8|979.3|980.9|980.3|979.8|979.3|38808
1626447680000|2021-07-16 15:01:20|979.7|979.2|979.2|978.6|979.7|979.3|979|978.5|1023
1626447690000|2021-07-16 15:01:30|979.1|978.5|979.1|978.6|979.1|978.6|979.1|978.5|0
1626447700000|2021-07-16 15:01:40|979.2|978.7|979.7|979.1|979.8|979.1|979.2|978.7|289
1626447710000|2021-07-16 15:01:50|979.6|979|980.3|979.7|980.4|979.7|979.6|979|264
1626447720000|2021-07-16 15:02:00|980.4|979.6|980.4|979.8|980.5|979.8|980.4|979.6|0
1626447730000|2021-07-16 15:02:10|980.2|979.7|980.2|979.7|980.2|979.7|980.2|979.7|0
1626447740000|2021-07-16 15:02:20|980.1|979.6|979.7|979.1|980.1|979.6|979.7|979.1|788
1626447760000|2021-07-16 15:02:40|979.8|979.2|979.6|979.1|979.9|979.2|979.6|979.1|0
1626447770000|2021-07-16 15:02:50|979.5|978.9|979|978.4|979.5|978.9|979|978.3|1741
1626447780000|2021-07-16 15:03:00|978.9|978.3|979|978.3|979|978.3|978.9|978.2|0
1626447790000|2021-07-16 15:03:10|979.2|978.5|979.3|978.6|979.3|978.6|979.1|978.5|566
1626447800000|2021-07-16 15:03:20|979.4|978.7|979.7|978.9|979.7|978.9|979.4|978.7|0
1626447810000|2021-07-16 15:03:30|979.8|979|979.8|979.1|979.9|979.1|979.8|979|0
1626447820000|2021-07-16 15:03:40|979.7|979|979.5|978.9|979.7|979|979.5|978.9|0
1626447830000|2021-07-16 15:03:50|979.4|978.8|979.4|978.8|979.4|978.8|979.4|978.8|256
1626447840000|2021-07-16 15:04:00|979.3|978.7|978.7|977.9|979.3|978.7|978.7|977.9|817
1626447850000|2021-07-16 15:04:10|978.6|977.8|978.2|977.7|978.6|977.8|978.2|977.7|213
1626447870000|2021-07-16 15:04:30|978.1|977.3|977.6|977.1|978.1|977.3|977.6|977|2756
1626447880000|2021-07-16 15:04:40||977||977||977||976.9|0
1626447890000|2021-07-16 15:04:50|977.5|976.9|977.3|976.7|977.5|976.9|977.3|976.7|0
1626447900000|2021-07-16 15:05:00||976.8||976.9||976.9||976.8|0
1626447910000|2021-07-16 15:05:10|977.5|977|977.6|977|977.6|977.3|977.5|976.9|1864
1626447920000|2021-07-16 15:05:20|977.5|976.9|977.6|977|977.6|977|977.5|976.8|300
1626447930000|2021-07-16 15:05:30|977.4||977.6||977.6||977.4||254
1626447950000|2021-07-16 15:05:50|977.5|976.9|977|976.5|977.5|976.9|976.9|976.3|224
1626447960000|2021-07-16 15:06:00|976.9|976.4|976.2|975.6|976.9|976.4|976.2|975.5|934
1626447970000|2021-07-16 15:06:10|976.1|975.5|976.1|975.6|976.2|975.8|976|975.5|683
1626447980000|2021-07-16 15:06:20|976||976||976||976||0
1626448010000|2021-07-16 15:06:50|976.1|975.7|976.3|975.8|976.7|976.1|976|975.6|3377
1626448020000|2021-07-16 15:07:00|976.5|975.9|976.9|976.2|976.9|976.2|976.5|975.9|78
1626448030000|2021-07-16 15:07:10|977|976.3|977|976.3|977|976.3|977|976.3|0
1626448050000|2021-07-16 15:07:30|976.9|976.4|976.8|976.1|976.9|976.5|976.7|976.1|2298
1626448060000|2021-07-16 15:07:40|976.7|976|976.3|975.5|976.7|976|976.3|975.5|40
1626448070000|2021-07-16 15:07:50|976.2|975.4|976.1|975.4|976.2|975.4|976.1|975.4|0
1626448090000|2021-07-16 15:08:10|976|975.3|975.3|974.7|976|975.4|975.3|974.7|2136
1626448100000|2021-07-16 15:08:20|975.2|974.6|975|974.3|975.2|974.6|975|974.3|450
1626448110000|2021-07-16 15:08:30|974.9||974.8||974.9||974.7||185
1626448120000|2021-07-16 15:08:40|974.9|974.4|975.1|974.4|975.1|974.6|974.7|974.3|599
1626448130000|2021-07-16 15:08:50|974.9|974.3|975|974.3|975.1|974.3|974.9|974.3|0
1626448140000|2021-07-16 15:09:00|974.9|974.4|974.9|974.4|975|974.4|974.8|974.4|1224
1626448150000|2021-07-16 15:09:10|975|974.5|974.9|974.5|975.1|974.5|974.9|974.5|1324
1626448160000|2021-07-16 15:09:20|974.8|974.3|974.8|974.3|974.8|974.3|974.6|974.3|729
1626448170000|2021-07-16 15:09:30||974.4||974.3||974.4||974.3|0
1626448180000|2021-07-16 15:09:40|974.9|974.4|974.7|974.3|975|974.4|974.7|974.3|1022
1626448190000|2021-07-16 15:09:50|974.6|974.2|974.3|973.7|974.6|974.2|974.3|973.6|2765
1626448200000|2021-07-16 15:10:00|974.2|973.6|974.2|973.5|974.2|973.6|974.2|973.4|0
1626448210000|2021-07-16 15:10:10|974.1|973.6|974.1|973.5|974.1|973.6|974.1|973.5|611
1626448220000|2021-07-16 15:10:20|974.2|973.6|974.2|973.6|974.2|973.8|974.2|973.5|1771
1626448230000|2021-07-16 15:10:30||973.7||973.7||973.7||973.7|0
1626448240000|2021-07-16 15:10:40||973.6||973.7||973.7||973.6|0
1626448260000|2021-07-16 15:11:00|974.3|973.8|974.7|974.4|974.7|974.4|974.2|973.8|5113
1626448270000|2021-07-16 15:11:10|974.9|974.3|974.9|974.4|974.9|974.4|974.7|974.2|0
1626448280000|2021-07-16 15:11:20|974.8||974.8||974.8||974.8||0
1626448290000|2021-07-16 15:11:30|974.9||974.9||975||974.9||0
1626448300000|2021-07-16 15:11:40|||||||||5
1626448320000|2021-07-16 15:12:00|975|974.5|975.1|974.5|975.1|974.5|975|974.5|0
1626448330000|2021-07-16 15:12:10|975||974.9||975||974.9||0
1626448340000|2021-07-16 15:12:20|974.8||974.8||974.8||974.8||0
1626448370000|2021-07-16 15:12:50|974.7|974.4|974.5|974.1|974.7|974.4|974.5|974|1849
1626448380000|2021-07-16 15:13:00|974.4|974.2|975|974.6|975|974.7|974.4|974.1|3052
1626448390000|2021-07-16 15:13:10|975.1||975.1||975.1||975.1||0
1626448410000|2021-07-16 15:13:30|975||975.1||975.1||975||0
1626448420000|2021-07-16 15:13:40|975||975||975||975||0
1626448440000|2021-07-16 15:14:00||974.7||974.6||974.7||974.6|0
1626448450000|2021-07-16 15:14:10||974.7||974.7||974.7||974.7|0
1626448460000|2021-07-16 15:14:20|974.9|974.6|975.3|974.9|975.3|975|974.9|974.6|2443
1626448470000|2021-07-16 15:14:30|975.4|975|974.9|974.8|975.8|975.3|974.9|974.8|6984
1626448490000|2021-07-16 15:14:50|975.1||975.1||975.1||975.1||102
1626448500000|2021-07-16 15:15:00|975.4|974.9|975.4|974.9|975.5|975.1|975.4|974.9|368
1626448510000|2021-07-16 15:15:10|975.3|974.8|975.1|974.8|975.3|974.8|975.1|974.8|0
1626448520000|2021-07-16 15:15:20||974.9||974.8||974.9||974.8|0
1626448530000|2021-07-16 15:15:30|975|974.6|974.6|974|975|974.6|974.6|974|520
1626448540000|2021-07-16 15:15:40||974.1||974.1||974.1||974.1|300
1626448550000|2021-07-16 15:15:50|974.5|973.9|974.3|973.9|974.5|973.9|974.3|973.9|326
1626448560000|2021-07-16 15:16:00|974.2|974.1|974.2|973.6|974.2|974.1|974.1|973.5|140
1626448570000|2021-07-16 15:16:10|974|973.4|974|973.4|974|973.4|973.8|973.2|529
1626448580000|2021-07-16 15:16:20|973.9||973.7||973.9||973.7||0
1626448590000|2021-07-16 15:16:30|973.6|973.2|973.3|972.8|973.6|973.2|973.1|972.7|4924
1626448600000|2021-07-16 15:16:40|973.4|972.9|973.1|972.8|973.6|973.1|973.1|972.8|2279
1626448610000|2021-07-16 15:16:50|973|972.7|973|972.7|973|972.7|972.9|972.7|848
1626448620000|2021-07-16 15:17:00|973.1|972.8|973.3|973|973.4|973.2|973.1|972.8|7320
1626448630000|2021-07-16 15:17:10|973.4|973.1|973.4|973|973.6|973.3|973.4|972.9|1027
1626448640000|2021-07-16 15:17:20||973.1||973.1||973.1||973.1|0
1626448650000|2021-07-16 15:17:30||973.2||973.1||973.2||973.1|0
1626448660000|2021-07-16 15:17:40|973.5|973.2|973.5|973.1|973.6|973.3|973.5|973.1|598
1626448670000|2021-07-16 15:17:50|973.4||973.4||973.5||973.4||0
1626448680000|2021-07-16 15:18:00|973.6|973.2|973.7|973.5|973.9|973.5|973.6|973.2|1600
1626448690000|2021-07-16 15:18:10|973.9|973.3|973.5|973.2|973.9|973.3|973.5|973.1|520
1626448700000|2021-07-16 15:18:20|973.6|973.1|973.7|973.3|973.7|973.4|973.6|973.1|470
1626448710000|2021-07-16 15:18:30|973.6|973.4|973.6|973.4|973.7|973.4|973.6|973.3|0
1626448720000|2021-07-16 15:18:40|973.7|973.5|974.7|974.2|974.7|974.2|973.7|973.5|2141
1626448730000|2021-07-16 15:18:50|974.6|974.1|974.1|973.7|974.6|974.2|974.1|973.6|3837
1626448740000|2021-07-16 15:19:00|974.3|973.8|974.7|973.9|974.7|973.9|974.1|973.8|1296
1626448750000|2021-07-16 15:19:10|974.3||974.3||974.3||974.3||0
1626448760000|2021-07-16 15:19:20|974.4|974|974.7|974.3|974.8|974.3|974.4|974|600
1626448770000|2021-07-16 15:19:30|974.6|974.4|975|974.7|975.3|975|974.6|974.3|3007
1626448780000|2021-07-16 15:19:40|974.9|974.6|974.8|974.5|974.9|974.6|974.8|974.4|591
1626448790000|2021-07-16 15:19:50|974.7|974.4|974.7|974.2|974.7|974.4|974.7|974.1|0
1626448800000|2021-07-16 15:20:00|974.6|974|974.5|973.9|974.6|974|974.5|973.9|7
1626448820000|2021-07-16 15:20:20|974.4||974.4||974.4||974.4||0
1626448840000|2021-07-16 15:20:40|974.5|974.4|974.3|974|974.7|974.4|974.3|973.9|2000
1626448850000|2021-07-16 15:20:50|974.2|973.8|974.1|973.7|974.2|973.8|974.1|973.7|736
1626448880000|2021-07-16 15:21:20|974|973.8|974.1|973.7|974.1|973.8|974|973.7|1328
1626448890000|2021-07-16 15:21:30||973.8||973.7||973.8||973.7|55
1626448900000|2021-07-16 15:21:40|974.2|973.8|974.3|974.1|974.6|974.2|974.2|973.8|3387
1626448910000|2021-07-16 15:21:50|974.5|973.9|974.3|973.8|974.5|973.9|974.3|973.8|1005
1626448920000|2021-07-16 15:22:00|974.2|973.9|974.2|973.8|974.2|973.9|974.2|973.8|0
1626448930000|2021-07-16 15:22:10|974.3|973.9|974.5|974.1|974.5|974.1|974.3|973.9|1620
1626448940000|2021-07-16 15:22:20|974.6|974.2|974.7|974.3|975|974.5|974.6|974.2|950
1626448950000|2021-07-16 15:22:30|974.9|974.4|975|974.7|975|974.7|974.9|974.4|1090
1626448960000|2021-07-16 15:22:40|975.2|974.8|975.2|974.8|975.5|974.8|975.2|974.7|961
1626448970000|2021-07-16 15:22:50|975.1|974.7|975.1|974.7|975.3|975.2|974.9|974.4|7250
1626448980000|2021-07-16 15:23:00|974.9|974.8|975.3|974.8|975.3|975.1|974.9|974.8|1119
1626448990000|2021-07-16 15:23:10|975.2|974.9|975.2|975|975.3|975|975.2|974.8|58
1626449000000|2021-07-16 15:23:20|975.3||975.3||975.3||975.3||3
1626449010000|2021-07-16 15:23:30|975.2|975.1|975.6|975.2|976.3|975.8|975.1|975|14104
1626449020000|2021-07-16 15:23:40|975.7|975.3|975.7|975.4|975.7|975.4|975.7|975.3|20
1626449030000|2021-07-16 15:23:50|976|975.5|976.3|975.8|976.5|975.9|976|975.5|675
1626449040000|2021-07-16 15:24:00|976.2|975.7|976|975.7|976.2|975.7|976|975.7|0
1626449050000|2021-07-16 15:24:10|975.9|975.6|975.8|975.5|975.9|975.6|975.7|975.4|1503
1626449060000|2021-07-16 15:24:20|975.5|975.4|975.8|975.3|976.1|975.7|975.5|975.1|11577
1626449070000|2021-07-16 15:24:30|975.7|975.4|975.6|975.4|975.7|975.4|975.6|975.4|0
1626449080000|2021-07-16 15:24:40|975.5|975.2|975.6|975.2|975.7|975.4|975.4|975.1|1846
1626449090000|2021-07-16 15:24:50|975.8|975.3|975.7|975.3|975.8|975.5|975.4|975.2|3000
1626449100000|2021-07-16 15:25:00|975.8|975.4|975.8|975.5|975.9|975.8|975.8|975.4|1540
1626449110000|2021-07-16 15:25:10|976|975.6|976|975.8|976.4|976|976|975.6|1884
1626449120000|2021-07-16 15:25:20|976.1|975.5|975.5|975.1|976.1|975.6|975.5|975|1725
1626449130000|2021-07-16 15:25:30|975.4|975|976|975.5|976.2|975.5|975.4|975|5255
1626449140000|2021-07-16 15:25:40|975.9||975.9||975.9||975.9||0
1626449150000|2021-07-16 15:25:50|975.8|975.3|975.8|975.4|975.8|975.4|975.7|975.1|2521
1626449160000|2021-07-16 15:26:00|975.7|975.3|975.5|975.1|975.7|975.4|975.5|975.1|3
1626449170000|2021-07-16 15:26:10|975.4|975.2|976.5|975.8|976.5|975.8|975.2|975|5418
1626449180000|2021-07-16 15:26:20|976.3|975.9|976.6|976.1|976.6|976.1|976.3|975.9|974
1626449190000|2021-07-16 15:26:30|976.5|976|976.5|975.9|976.5|976|976.4|975.9|2189
1626449200000|2021-07-16 15:26:40|976.6|976|976.5|976|976.8|976|976.5|976|0
1626449220000|2021-07-16 15:27:00|976.7|976.1|976.6|976.2|976.7|976.4|976.5|976.1|2610
1626449230000|2021-07-16 15:27:10|976.5|976.1|976.5|976.1|977|976.4|976.3|976.1|6170
1626449240000|2021-07-16 15:27:20|976.6|976.2|976.5|976.2|976.6|976.2|976.5|976.1|721
1626449260000|2021-07-16 15:27:40|976.4||976.4||976.4||976.4||0
1626449270000|2021-07-16 15:27:50|976.3|976.1|975.9|975.5|976.4|976.1|975.9|975.5|5162
1626449280000|2021-07-16 15:28:00|975.8|975.4|975.4|975.1|975.8|975.4|975.4|975.1|217
1626449290000|2021-07-16 15:28:10|975.3|974.9|975|974.5|975.4|974.9|975|974.5|300
1626449310000|2021-07-16 15:28:30||974.6||974.6||974.7||974.5|1118
1626449320000|2021-07-16 15:28:40|975.1|974.7|975.1|974.7|975.2|974.9|975|974.7|4322
1626449330000|2021-07-16 15:28:50|975|974.8|974.9|974.6|975|974.8|974.8|974.5|1348
1626449340000|2021-07-16 15:29:00||974.5||974.6||974.6||974.5|0
1626449360000|2021-07-16 15:29:20|974.8|974.5|974.7|974.5|974.8|974.5|974.7|974.5|7
1626449370000|2021-07-16 15:29:30|974.9|974.6|975.1|974.6|975.1|974.8|974.7|974.6|906
1626449380000|2021-07-16 15:29:40|974.9||975.1||975.1||974.9||0
1626449390000|2021-07-16 15:29:50|975.2|975.1|975.3|975.1|975.5|975.2|975.2|975.1|1088
1626678020000|2021-07-19 07:00:20|968.7|960|963.1|960.1|969.9|960.7|962|960|59084
1626678030000|2021-07-19 07:00:30|963||962.7||963||962.7||1
1626678050000|2021-07-19 07:00:50|962.6|960|960.1|957.4|962.6|960|960.1|956.8|3176
1626678060000|2021-07-19 07:01:00|959.9|957.5|960.1|957.4|960.9|957.6|959.8|957.4|0
1626678070000|2021-07-19 07:01:10|960.8|957.5|963.7|961|964|961|960.8|957.5|2703
1626678080000|2021-07-19 07:01:20|963.6|960.3|963.2|960.3|964|961.9|960.7|959.8|1530
1626678090000|2021-07-19 07:01:30|963.1|960.4|961.2|959.2|963.7|960.5|960.1|958.8|17807
1626678100000|2021-07-19 07:01:40|961.7|960|963.4|960.3|963.4|960.3|961.7|960|213
1626678110000|2021-07-19 07:01:50|963.7|960.4|963.7|961.1|963.7|961.1|963.3|960.2|0
1626678120000|2021-07-19 07:02:00||961.2||961.3||961.3||961|0
1626678140000|2021-07-19 07:02:20|964|961.4|967|963.1|968.1|963.8|964|961.4|1822
1626678150000|2021-07-19 07:02:30|966.5|963.2|965.5|963.1|966.5|963.5|965.5|963.1|673
1626678160000|2021-07-19 07:02:40|965.4|963|963.9|961.8|965.4|963|963.9|961.8|6369
1626678170000|2021-07-19 07:02:50|963.8|961.5|962.8|960.1|963.8|961.5|962.2|960|655
1626678180000|2021-07-19 07:03:00||960.2||960.2||960.2||960.2|0
1626678190000|2021-07-19 07:03:10|962.7|960.1|962|960|962.9|962.8|961.9|960|5811
1626678200000|2021-07-19 07:03:20|961.8|959.8|960.4|957.6|961.8|960.1|959.2|956.3|16256
1626678210000|2021-07-19 07:03:30|960.3|957.7|959.9|957.5|960.6|957.8|957.7|957.4|676
1626678220000|2021-07-19 07:03:40|959.8|957.6|959|956.3|959.9|957.8|959|956.2|3586
1626678230000|2021-07-19 07:03:50|958.9|956.2|958.1|954.8|958.9|956.2|956.9|954.5|10126
1626678240000|2021-07-19 07:04:00|958|954.9|956.9|954.6|958.1|955.7|956.9|954.5|660
1626678250000|2021-07-19 07:04:10|957|954.5|955.9|954|957|954.6|955.9|954|4029
1626678260000|2021-07-19 07:04:20|955.8|953.9|953.6|951.2|955.8|953.9|953.6|951|1944
1626678270000|2021-07-19 07:04:30|954|951|955.9|953.3|956|953.3|953.1|951|1780
1626678280000|2021-07-19 07:04:40|955.8|953.4|955.3|953.5|955.8|953.6|955.3|953.4|267
1626678300000|2021-07-19 07:05:00|955.9|953.6|958|955.9|958|955.9|955.2|953.6|7124
1626678310000|2021-07-19 07:05:10||956||956.1||956.1||956|0
1626678320000|2021-07-19 07:05:20|957.9|956|955.8|953.9|957.9|956|954.2|952|9502
1626678330000|2021-07-19 07:05:30|955.7||955.7||955.8||955.7||0
1626678340000|2021-07-19 07:05:40|956.2|955.8|956.2|954.4|956.2|955.8|955.4|953.9|9815
1626678350000|2021-07-19 07:05:50|956.6|954.3|956.1|954.3|956.6|954.3|956.1|954.3|0
1626678360000|2021-07-19 07:06:00|956.6|954.2|956.7|955.6|956.8|956.1|956.6|954.2|31
1626678370000|2021-07-19 07:06:10|956.8|954.9|956.3|954.6|956.8|954.9|956.3|954.5|48
1626678380000|2021-07-19 07:06:20|956.2|954.5|954.7|952.8|956.2|954.5|954.4|952.8|2101
1626678390000|2021-07-19 07:06:30|954.9|952.9|954.9|952.9|954.9|952.9|954.9|952.9|0
1626678400000|2021-07-19 07:06:40|954.8|952.8|954.8|952.7|954.8|952.8|954.8|952.7|0
1626678410000|2021-07-19 07:06:50|954.7|952.6|952.8|951|954.7|952.6|952.8|951|2000
1626678420000|2021-07-19 07:07:00|952.9|951.2|952.9|951|953.6|951.2|952.9|951|90
1626678430000|2021-07-19 07:07:10|952.8|950.5|954.2|952.3|954.8|952.3|952.6|950.3|500
1626678440000|2021-07-19 07:07:20|954.1|952.2|953.4|951.7|954.1|952.2|953.4|951.6|0
1626678450000|2021-07-19 07:07:30|953.3|951.6|954.2|952.3|955.1|952.3|953.1|951.3|0
1626678470000|2021-07-19 07:07:50|954.1|952|952.3|950.5|954.1|952|952.1|950.5|6303
1626678480000|2021-07-19 07:08:00|953.3|950.1|953.9|952.1|954|952.1|951.9|950|0
1626678490000|2021-07-19 07:08:10|953.8|952|952.8|951|953.8|952.1|952.8|950.7|0
1626678500000|2021-07-19 07:08:20|952.7|950.9|953.3|951.3|953.9|952.8|952.4|950.9|1550
1626678510000|2021-07-19 07:08:30|953.8|951.4|954.1|952.1|954.1|952.1|953.6|951.4|0
1626678520000|2021-07-19 07:08:40|954|951.9|953.2|951.3|954|951.9|953.2|951|0
1626678530000|2021-07-19 07:08:50|953.4|952.2|952.3|950.5|953.6|952.2|952.3|950.5|3079
1626678540000|2021-07-19 07:09:00|952.6|950.6|952.5|950.6|952.6|950.6|952.5|950.6|0
1626678550000|2021-07-19 07:09:10||950.7||950.7||950.7||950.7|0
1626678560000|2021-07-19 07:09:20|952.4|950.5|951.9|950.2|952.4|950.5|951.7|950|703
1626678570000|2021-07-19 07:09:30||950.3||950.3||950.3||950.3|0
1626678590000|2021-07-19 07:09:50|952|950.4|952.9|951.3|953|951.3|952|950.4|0
1626678600000|2021-07-19 07:10:00|953|951.4|952.9|951.4|953|951.5|951.7|951.4|231
1626678610000|2021-07-19 07:10:10|952.8|952.2|951.9|950.2|952.8|952.2|951.4|950|2753
1626678620000|2021-07-19 07:10:20|951.8|950.1|951.5|950.2|951.8|950.2|951.2|950|575
1626678630000|2021-07-19 07:10:30|951.7|950.3|951.9|950.3|952.1|950.3|951.7|950.3|0
1626678640000|2021-07-19 07:10:40|952.1|950.4|952.5|951|952.8|951|952.1|950.4|0
1626678650000|2021-07-19 07:10:50|952.4|950.8|951.7|950.2|952.4|950.8|951.7|950.2|932
1626678660000|2021-07-19 07:11:00|951.6|950.1|951.5|950.1|951.6|950.1|951.5|950.1|0
1626678670000|2021-07-19 07:11:10|951.4|950|950.7|949.1|951.4|950.1|950|948.5|25234
1626678680000|2021-07-19 07:11:20|950.8|950|950.4|949.1|951.1|950.1|950|949.1|2200
1626678690000|2021-07-19 07:11:30|950.3|948.6|951.2|949.9|951.9|950.1|949.8|948.6|17302
1626678700000|2021-07-19 07:11:40|951.1|949.8|950.9|949.6|951.4|949.8|950.9|949.6|2573
1626678710000|2021-07-19 07:11:50|950|949.5|951.1|950|951.3|950|949.9|949.2|6800
1626678720000|2021-07-19 07:12:00|951.3|951.6|951.2|950|952.1|951.6|951.2|950|3000
1626678730000|2021-07-19 07:12:10|951.1|949.5|950.6|949.2|951.1|949.5|950.6|949.2|250
1626678740000|2021-07-19 07:12:20|950.8|950|950.3|949|951.6|950|950.1|948.8|2000
1626678750000|2021-07-19 07:12:30|950.6|949.1|950.8|949.6|951.9|949.7|950.6|949.1|2152
1626678760000|2021-07-19 07:12:40|950.7|949.4|950|948.9|950.7|949.5|950|948.9|520
1626678770000|2021-07-19 07:12:50|949.9|948.8|949.1|948|950|948.8|949.1|948|747
1626678780000|2021-07-19 07:13:00|949.2|948.1|949.5|948.3|950|948.7|949.2|948.1|556
1626678790000|2021-07-19 07:13:10|949.4|948.2|949.9|948.7|949.9|948.7|949.4|948.1|476
1626678810000|2021-07-19 07:13:30|949.8|948.5|949.1|948|949.8|949|949|948|3687
1626678820000|2021-07-19 07:13:40|949|947.9|948.8|947.9|949.4|948.9|948.5|947.4|13832
1626678830000|2021-07-19 07:13:50|948.7|947.8|948.8|948|949|948.7|948.7|947.3|6465
1626678840000|2021-07-19 07:14:00|948.7|947.8|948.8|947.5|948.8|947.8|948.7|947.4|100
1626678850000|2021-07-19 07:14:10|948.9|947.6|951.1|949.8|952|950.5|948.8|947.6|3889
1626678860000|2021-07-19 07:14:20|950|949.5|949.9|948.7|950|949.6|949.9|948.7|3786
1626678870000|2021-07-19 07:14:30|949.8|948.6|949.8|948.6|949.8|948.6|949.8|948.6|23
1626678880000|2021-07-19 07:14:40|949.3|948.5|949.5|948.4|949.8|948.5|949.2|948.4|100
1626678900000|2021-07-19 07:15:00|949.4|948.3|948.2|946.8|949.4|948.3|948.2|946.5|1050
1626678910000|2021-07-19 07:15:10|948.1||948.1||948.1||948.1||0
1626678920000|2021-07-19 07:15:20|948|946.7|949.1|947.7|949.2|947.7|946.6|946.1|2532
1626678930000|2021-07-19 07:15:30|948.3|947.6|948.3|947.6|948.3|948|948.2|947.6|5861
1626678940000|2021-07-19 07:15:40|948.2|947.1|948.2|947.2|948.2|947.2|948.1|947|1577
1626678950000|2021-07-19 07:15:50|948.4|947.3|948.8|947.4|949|947.4|948.4|947.3|0
1626678960000|2021-07-19 07:16:00|949.2|949.1|948.4|947.6|949.4|949.1|948.3|947.5|19334
1626678970000|2021-07-19 07:16:10|948.6|948|950.7|948.8|950.8|948.8|948.4|947.6|2999
1626678980000|2021-07-19 07:16:20|950.6|948.9|950.5|949.1|950.6|949.3|950.5|948.9|147
1626678990000|2021-07-19 07:16:30|950.4|949|949.8|948.5|950.4|949.2|949.8|948.5|2432
1626679000000|2021-07-19 07:16:40|949.7|948.4|949.5|948.4|949.7|948.4|949.5|948.4|100
1626679010000|2021-07-19 07:16:50||948.5||948.5||948.5||948.5|0
1626679020000|2021-07-19 07:17:00|949.6|948.6|949.9|948.6|949.9|948.6|949.6|948.6|0
1626679030000|2021-07-19 07:17:10|950|948.7|950.7|949.2|950.8|949.2|950|948.7|0
1626679040000|2021-07-19 07:17:20|950.4||950.4||950.4||950.4||0
1626679050000|2021-07-19 07:17:30|950.6|949.3|951|950|952.3|950.9|950.6|949.3|2825
1626679060000|2021-07-19 07:17:40|951.1||951.1||951.1||950.9||0
1626679070000|2021-07-19 07:17:50|951.2|950.1|951.5|950.5|952.4|950.7|951.2|950.1|100
1626679080000|2021-07-19 07:18:00|951.4|950.4|950.9|949.7|951.4|950.4|950.9|949.7|0
1626679090000|2021-07-19 07:18:10|951|949.8|952.3|951|952.3|951|951|949.8|1582
1626679110000|2021-07-19 07:18:30|952.4|951.1|953.8|952.2|953.9|952.2|952.4|951.1|343
1626679120000|2021-07-19 07:18:40|954|953.8|954|952.4|954.5|954|954|952.3|9100
1626679140000|2021-07-19 07:19:00|953.9|952.2|953.4|952.1|953.9|952.2|953.4|952.1|200
1626679150000|2021-07-19 07:19:10|953.3|952|953.8|952.4|953.8|952.4|953|951.9|200
1626679160000|2021-07-19 07:19:20||953||953||953||953|0
1626679170000|2021-07-19 07:19:30|953.9|952.5|953.6|952.3|954.1|952.5|953.6|952.3|150
1626679180000|2021-07-19 07:19:40||952.2||952.1||952.2||952.1|0
1626679200000|2021-07-19 07:20:00||952||952||952||951.9|0
1626679210000|2021-07-19 07:20:10|953.4|951.9|952.1|950.9|953.4|951.9|952.1|950.9|988
1626679220000|2021-07-19 07:20:20|952.2||952||952.2||952||0
1626679230000|2021-07-19 07:20:30|951.9|950.8|951.8|950.7|951.9|950.8|951.7|950.6|200
1626679240000|2021-07-19 07:20:40|953.1|953|952.2|951.2|953.6|953|952.2|950.8|15906
1626679250000|2021-07-19 07:20:50|952.1|951.1|951.9|950.7|952.1|951.1|951.9|950.7|369
1626679260000|2021-07-19 07:21:00||950.8||950.8||950.8||950.8|0
1626679270000|2021-07-19 07:21:10|952.1|950.9|955|953.4|955|953.4|952.1|950.9|401
1626679280000|2021-07-19 07:21:20||953.5||953.5||953.5||953.5|400
1626679290000|2021-07-19 07:21:30|954.9|953.4|953|951.9|954.9|953.4|953|951.8|4161
1626679300000|2021-07-19 07:21:40|953.2|952|953.6|952.4|953.8|952.5|953.2|952|165
1626679310000|2021-07-19 07:21:50|953.5|952.3|953.4|952.2|953.7|952.3|953.4|952.2|167
1626679320000|2021-07-19 07:22:00|953.3|952.1|953|951.8|953.3|952.1|953|951.8|100
1626679330000|2021-07-19 07:22:10|952.9|951.7|951.8|950.4|952.9|951.8|951.8|950.4|367
1626679340000|2021-07-19 07:22:20||950.3||950.3||950.3||950.2|8
1626679350000|2021-07-19 07:22:30|951.7|950.2|951.4|950|951.7|950.2|951.4|950|513
1626679370000|2021-07-19 07:22:50|951.3|949.9|950.8|949.5|951.3|949.9|950.8|949.5|3293
1626679390000|2021-07-19 07:23:10|950.7||950.6||950.7||950.6||3100
1626679400000|2021-07-19 07:23:20|950|949.2|949.5|948.3|950|949.2|949.5|948.3|2379
1626679410000|2021-07-19 07:23:30|949.4|948.2|949.1|947.7|949.4|948.8|949.1|947.7|2586
1626679420000|2021-07-19 07:23:40|949.2|947.8|949.4|948|949.4|948|949.2|947.8|21
1626679430000|2021-07-19 07:23:50|949.3|947.9|949.1|947.7|949.3|947.9|948.9|947.6|168
1626679440000|2021-07-19 07:24:00|949.2|947.8|949.7|948.8|949.8|948.8|949.2|947.8|0
1626679460000|2021-07-19 07:24:20|949.6|948.4|948.9|947.5|949.6|948.4|948.9|947.5|106
1626679470000|2021-07-19 07:24:30|949|947.6|948.7|947.5|949|947.6|948.7|947.5|0
1626679490000|2021-07-19 07:24:50|||||||||250
1626679500000|2021-07-19 07:25:00|948.6|947.2|948.1|947|948.6|947.2|948.1|947|4315
1626679510000|2021-07-19 07:25:10|948.2|947.1|948.1|946.4|949.9|948.5|948.1|946.4|6891
1626679530000|2021-07-19 07:25:30|948.2|947.2|946.8|945.5|948.2|947.2|946.8|945.5|2758
1626679540000|2021-07-19 07:25:40|946.7|946.1|946.8|946.5|946.8|946.5|946.7|946.1|325
1626679550000|2021-07-19 07:25:50|947|946.6|947.8|947|947.9|947|946.8|946.5|1440
1626679560000|2021-07-19 07:26:00|947.7|946.6|947.3|946.5|947.7|946.9|947.3|946.5|12977
1626679580000|2021-07-19 07:26:20|947.5|946.6|947.9|946.6|948.5|946.6|947.5|946.6|811
1626679590000|2021-07-19 07:26:30|947.8|947.7|947.7|946.6|947.8|947.7|947.7|946.6|3610
1626679600000|2021-07-19 07:26:40|947.8|946.7|948|946.7|948|946.7|947.8|946.7|210
1626679610000|2021-07-19 07:26:50|947.9|946.6|947.8|946.5|947.9|946.6|947.8|946.5|0
1626679620000|2021-07-19 07:27:00|947.7||947.7||947.7||947.6||393
1626679630000|2021-07-19 07:27:10|947.8||947.8||947.8||947.8||0
1626679650000|2021-07-19 07:27:30|947.7||947.2||947.7||947.2||1789
1626679660000|2021-07-19 07:27:40|947.1|947|946.7|946.3|947.1|947|946.6|946.3|2895
1626679670000|2021-07-19 07:27:50|946.6|946.1|946.5|946.1|946.6|946.1|946.5|946.1|550
1626679690000|2021-07-19 07:28:10|946.4|945.9|945.9|945.1|946.5|945.9|945.9|945|2999
1626679700000|2021-07-19 07:28:20|945.8|945|945.7|945.1|945.8|945.1|945.7|945|0
1626679710000|2021-07-19 07:28:30|945.6|945|945.6|945|945.6|945|945.6|945|383
1626679720000|2021-07-19 07:28:40|945.5|944.7|942.2|940.9|945.5|944.7|942.2|940.6|27956
1626679730000|2021-07-19 07:28:50|942.1|941|945.1|943.7|946.3|944.4|942.1|941|15519
1626679740000|2021-07-19 07:29:00|945|943.6|944.2|943.1|945.2|943.6|943.6|942.5|4183
1626679750000|2021-07-19 07:29:10|943|942.9|942.3|941.1|944.2|943|942.3|941|5693
1626679760000|2021-07-19 07:29:20|942.2|941.2|943.3|942|943.3|942.3|942.2|941.2|7322
1626679770000|2021-07-19 07:29:30|943.4|942.1|945.5|943.6|945.6|943.9|943.4|942.1|0
1626679780000|2021-07-19 07:29:40||943.7||943.8||943.8||943.7|0
1626679790000|2021-07-19 07:29:50|945.3|943.7|943.3|942.2|945.3|943.7|943.3|942|15544
1626679800000|2021-07-19 07:30:00|943.2|942|942.2|940.8|943.2|942|942.2|940.8|933
1626679810000|2021-07-19 07:30:10|942.1|940.7|941.8|940.5|942.1|940.8|941|940.4|781
1626679820000|2021-07-19 07:30:20||941||941||941.1||941|764
1626679830000|2021-07-19 07:30:30|942.1|942|942|941|942.3|942|942|941|8750
1626679840000|2021-07-19 07:30:40|942.2|941.1|942.4|941.3|942.7|941.3|942.2|941.1|0
1626679850000|2021-07-19 07:30:50|942.1|941.2|942.1|941.2|942.1|941.2|942.1|941.1|0
1626679860000|2021-07-19 07:31:00|942|941.1|941.9|940.6|942|941.1|941.9|940.3|1000
1626679870000|2021-07-19 07:31:10||941||941||941||941|0
1626679880000|2021-07-19 07:31:20|942.1|941.9|942.4|941.9|942.4|941.9|942.1|941.9|2552
1626679890000|2021-07-19 07:31:30|942.6|942.1|942.5|942.1|942.8|942.2|942.5|942.1|578
1626679900000|2021-07-19 07:31:40|942.4|941.9|942.4|941.1|942.4|941.9|942.4|941|4540
1626679910000|2021-07-19 07:31:50|942.3|941|942.4|941.1|942.4|942|942.3|941|2000
1626679930000|2021-07-19 07:32:10|942.3|941|942.3|941|942.3|941|942.3|941|584
1626679940000|2021-07-19 07:32:20||941.6||941.6||941.6||941.6|38
1626679950000|2021-07-19 07:32:30|942.4|941.7|943.3|942|944.4|942.9|942.4|941.7|3298
1626679960000|2021-07-19 07:32:40|943.4|941.9|942.5|941.6|943.4|943.3|942.5|941.6|10000
1626679970000|2021-07-19 07:32:50|942.4|941.2|942.1|941|942.4|941.2|942.1|941|2962
1626679980000|2021-07-19 07:33:00||941.1||941.1||941.1||941.1|0
1626679990000|2021-07-19 07:33:10||941||941||941||941|0
1626680010000|2021-07-19 07:33:30|942|940.7|941.3|940.3|942|940.7|941.3|940.3|455
1626680030000|2021-07-19 07:33:50|941.5|940.4|941.3|941|942.3|941.1|941.3|940.4|2329
1626680040000|2021-07-19 07:34:00|941.2|940.5|940.9|940.1|941.2|940.5|940.9|940|1219
1626680050000|2021-07-19 07:34:10|940.8|940|940.8|940.1|940.8|940.1|940.8|940|797
1626680070000|2021-07-19 07:34:30|940.7|940.4|940.7|940|940.7|940.4|940.7|940|2570
1626680090000|2021-07-19 07:34:50|941.1|940.1|941.3|940.2|941.3|941|941|940.1|669
1626680100000|2021-07-19 07:35:00|941.2|940.1|941.2|940.1|941.2|940.1|941.2|940.1|0
1626680120000|2021-07-19 07:35:20|940.9||940.9||940.9||940.9||0
1626680130000|2021-07-19 07:35:30|940.8|940|940.7|940.3|940.8|940.3|940.6|940|6278
1626680140000|2021-07-19 07:35:40|940.6|940|940.6|940|940.6|940|940.5|940|2900
1626680150000|2021-07-19 07:35:50|940.4||940.4||940.4||940.4||0
1626680160000|2021-07-19 07:36:00|||||||||500
1626680170000|2021-07-19 07:36:10|940.6|940.1|941.5|940.5|941.9|940.5|940.6|940.1|3166
1626680180000|2021-07-19 07:36:20|941.4|940.6|941.2|940.4|942.3|940.7|941.2|940.4|1611
1626680190000|2021-07-19 07:36:30|941.6|940.5|941.7|940.6|941.8|940.6|941.6|940.5|3191
1626680200000|2021-07-19 07:36:40|941.5|940.7|941.6|940.4|942.1|940.7|941.4|940.4|950
1626680210000|2021-07-19 07:36:50|941.7|940.5|941.7|940.5|941.7|940.5|941.7|940.5|0
1626680220000|2021-07-19 07:37:00|941.8|940.6|942.4|941.2|942.7|941.2|941.8|940.6|500
1626680230000|2021-07-19 07:37:10|942.3|940.9|941.3|940.5|942.3|940.9|941.3|940.5|431
1626680240000|2021-07-19 07:37:20||940.4||940.5||940.5||940.4|0
1626680250000|2021-07-19 07:37:30|941.6|940.6|941.6|940.4|941.7|940.9|941.6|940.4|878
1626680260000|2021-07-19 07:37:40|941.5|940.6|940.8|940.4|941.5|940.6|940.8|940.4|1
1626680270000|2021-07-19 07:37:50|940.7|940.1|940.3|939.8|941.2|940.7|940.3|939.8|56015
1626680280000|2021-07-19 07:38:00|940.2|940|938.8|938|940.2|940|938.8|938|9679
1626680290000|2021-07-19 07:38:10|938.7|937.5|938.5|937.6|938.7|937.6|937.5|937|3388
1626680300000|2021-07-19 07:38:20|938.4|937.5|938.3|937.5|938.4|937.5|938.3|937.5|0
1626680310000|2021-07-19 07:38:30|938.2|937.8|938.5|937.8|938.5|937.8|938.2|937.8|0
1626680320000|2021-07-19 07:38:40|938.4|937.5|938|937.5|938.4|937.5|938|937.5|1747
1626680330000|2021-07-19 07:38:50|938.2|937.6|937.9|937.5|938.4|937.8|937.9|937.5|2962
1626680340000|2021-07-19 07:39:00|938.1|937.4|937.8|937.2|938.4|937.4|937.7|937.2|1401
1626680350000|2021-07-19 07:39:10|937.9|937.8|936.8|935.8|937.9|937.8|936.8|935.5|1482
1626680360000|2021-07-19 07:39:20|936.7||936.7||936.7||936.7||0
1626680370000|2021-07-19 07:39:30|936.8|935.9|937|936.1|937.7|936.1|936.8|935.9|2926
1626680380000|2021-07-19 07:39:40|936.9|936|936.9|936.4|937.1|936.4|936.9|936|8
1626680390000|2021-07-19 07:39:50|936.8|936.5|937.7|936.8|937.7|936.8|936.8|936.5|3965
1626680400000|2021-07-19 07:40:00|937.6|936.7|937.6|937|937.6|937|937.4|936.5|0
1626680410000|2021-07-19 07:40:10|937.5|936.7|936.2|935.1|937.5|936.7|936.2|935|3200
1626680420000|2021-07-19 07:40:20|936.1|935|936.1|935.1|936.1|935.1|936.1|935|0
1626680430000|2021-07-19 07:40:30|||||||||30
1626680440000|2021-07-19 07:40:40|935.2|935|936.6|935.3|936.6|935.3|935.2|934.4|14985
1626680450000|2021-07-19 07:40:50|936.8|935.4|938.5|937.1|938.7|937.1|936.8|935.4|406
1626680460000|2021-07-19 07:41:00|939.4|937.2|938|936.8|939.8|937.6|938|936.8|5115
1626680470000|2021-07-19 07:41:10|937.9|936.7|937.6|936.6|937.9|936.7|937.6|936.5|800
1626680480000|2021-07-19 07:41:20|937.8|936.7|938|937.1|938.9|937.3|937.8|936.7|3000
1626680490000|2021-07-19 07:41:30|938.2|936.9|937.9|936.9|938.4|936.9|937.9|936.9|0
1626680500000|2021-07-19 07:41:40||936.8||936.8||936.8||936.7|0
1626680510000|2021-07-19 07:41:50|937.8|936.7|937.8|936.6|937.8|936.7|937.8|936.6|0
1626680520000|2021-07-19 07:42:00|938.3|936.7|938.9|937.3|938.9|937.3|938.3|936.7|902
1626680530000|2021-07-19 07:42:10|938.8|937.2|938.2|936.9|938.8|937.2|938.2|936.9|935
1626680540000|2021-07-19 07:42:20||937||937||937||937|16
1626680550000|2021-07-19 07:42:30|938.1|936.9|938|936.9|938.1|936.9|938|936.9|500
1626680560000|2021-07-19 07:42:40|937.9|936.8|937.6|936.8|937.9|936.8|937.6|936.8|1332
1626680570000|2021-07-19 07:42:50|937.5|936.6|936.4|935.3|937.5|936.6|936.4|935.3|30
1626680580000|2021-07-19 07:43:00|936.3|935.2|936.3|935|936.6|935.2|935.9|935|1250
1626680590000|2021-07-19 07:43:10|936.2|935.1|936.4|935.5|937.2|935.5|936.1|935.1|0
1626680600000|2021-07-19 07:43:20|936.6|935.6|936.7|936|937.1|936|936|935.6|1159
1626680610000|2021-07-19 07:43:30|937|936.1|936.3|935.4|937.6|936.2|936.3|935.4|2567
1626680630000|2021-07-19 07:43:50|936.2||936.1||936.2||936.1||0
1626680640000|2021-07-19 07:44:00|936|935.1|935.9|935|936|935.1|935.9|935|111
1626680650000|2021-07-19 07:44:10|936.1|935.1|936.3|935.1|936.3|935.1|936.1|935.1|0
1626680670000|2021-07-19 07:44:30|936.4|935.2|936.8|935.8|937|935.8|935.9|935.2|1817
1626680680000|2021-07-19 07:44:40|937|935.9|937|935.9|937|935.9|937|935.9|786
1626680690000|2021-07-19 07:44:50|936.2|936|936.9|935.7|937|936|936.2|935.7|489
1626680710000|2021-07-19 07:45:10|936.8|935.6|935.4|934.6|936.8|935.8|935.4|934.6|4346
1626680720000|2021-07-19 07:45:20||934.5||934.5||934.5||934.5|0
1626680730000|2021-07-19 07:45:30|935.6|934.6|936|934.8|936.1|934.8|935.6|934.6|1648
1626680740000|2021-07-19 07:45:40|936.1|934.9|936.1|935|936.1|935|936.1|934.9|500
1626680750000|2021-07-19 07:45:50|936|934.9|935.7|934.7|936|934.9|935.7|934.6|300
1626680760000|2021-07-19 07:46:00|935.6|934.8|935.9|934.8|935.9|934.8|935.6|934.8|0
1626680770000|2021-07-19 07:46:10|935.8|934.7|935.9|934.9|936.5|935.1|935.8|934.7|6500
1626680780000|2021-07-19 07:46:20|936.1|936|936.4|935.3|938|936.7|936|935|12147
1626680790000|2021-07-19 07:46:30|936.3|935.4|936.3|935.4|936.3|935.4|936.3|935.4|0
1626680800000|2021-07-19 07:46:40|||||||||50
1626680810000|2021-07-19 07:46:50|936.2|935.3|936.1|935.3|936.2|935.3|936.1|935.1|0
1626680820000|2021-07-19 07:47:00|936.3|935.4|936.1|935.7|936.5|935.7|936.1|935.2|238
1626680830000|2021-07-19 07:47:10|936.5|935.8|937.9|936.4|938|936.4|936.5|935.8|1159
1626680850000|2021-07-19 07:47:30||936.5||936.6||936.6||936.5|0
1626680860000|2021-07-19 07:47:40||936.7||936.7||936.7||936.6|0
1626680870000|2021-07-19 07:47:50|938|936.8|938.1|936.9|938.2|936.9|938|936.8|0
1626680880000|2021-07-19 07:48:00|938|936.8|937.1|936|938|936.8|937.1|936|2117
1626680890000|2021-07-19 07:48:10||936.1||936.1||936.1||936.1|0
1626680900000|2021-07-19 07:48:20|937.2|936.2|938.6|937.8|938.7|937.8|937.2|936.2|3678
1626680910000|2021-07-19 07:48:30|938|937.9|938.5|937.6|938.6|937.9|938|937.6|595
1626680920000|2021-07-19 07:48:40|938.6|937.7|938.4|937.4|938.8|938.5|938.4|937.4|5300
1626680940000|2021-07-19 07:49:00|938.3|937.3|937.9|936.9|938.3|937.3|937.7|936.8|1776
1626680950000|2021-07-19 07:49:10|938||938||938.1||937.9||0
1626680960000|2021-07-19 07:49:20|938.1|937|938.3|937.7|939|937.7|938.1|937|0
1626680970000|2021-07-19 07:49:30|938.6|937.8|940.4|939.2|940.5|939.2|938.6|937.8|1598
1626680980000|2021-07-19 07:49:40|940.3|939.9|939.9|938.8|940.8|939.9|939.9|938.8|3764
1626680990000|2021-07-19 07:49:50|940|938.9|940.5|939.3|940.6|939.3|940|938.9|500
1626681000000|2021-07-19 07:50:00|940.4|939.2|939.9|938.8|940.4|939.2|939.9|938.8|0
1626681010000|2021-07-19 07:50:10|939.8|938.7|939.2|938.1|939.8|938.7|939.2|938.1|273
1626681020000|2021-07-19 07:50:20|939.3|938.2|939.4|938.2|939.4|938.2|939.3|938.2|0
1626681030000|2021-07-19 07:50:30|939.3|938.3|939.3|938.3|939.3|938.3|939.2|938.3|0
1626681040000|2021-07-19 07:50:40|939.4|938.4|939.9|938.7|940|938.7|939.4|938.4|0
1626681050000|2021-07-19 07:50:50|940|938.8|940|938.9|940.5|939.1|940|938.8|30
1626681060000|2021-07-19 07:51:00|939.9|938.8|940.3|938.9|940.3|938.9|939.8|938.8|0
1626681070000|2021-07-19 07:51:10|940.4|939.2|940.6|939.3|940.6|939.3|940.4|939.2|0
1626681080000|2021-07-19 07:51:20|940.7|939.4|940.6|939.5|940.7|939.5|940.6|939.4|0
1626681090000|2021-07-19 07:51:30|940.7|939.6|941.5|940.5|941.5|940.5|940.7|939.6|886
1626681100000|2021-07-19 07:51:40|941.4|941|940.6|939.6|941.4|941|940.6|939.6|1997
1626681110000|2021-07-19 07:51:50|940.5|939.5|940.5|939.5|940.7|939.7|940.5|939.5|1297
1626681120000|2021-07-19 07:52:00|940.4|939.6|940.4|939.5|940.4|939.6|940.4|939.5|800
1626681130000|2021-07-19 07:52:10|940.3|939.4|939.8|938.7|940.3|939.4|939.8|938.7|381
1626681140000|2021-07-19 07:52:20|939.7|938.6|939.3|938.3|939.7|938.7|939.3|938.2|1513
1626681150000|2021-07-19 07:52:30|939.2|938.2|939.2|938|939.2|938.2|939.2|938|0
1626681160000|2021-07-19 07:52:40||938.1||938.1||938.1||938.1|0
1626681170000|2021-07-19 07:52:50|939.1|938.2|938.9|938|939.1|938.3|938.9|938|1193
1626681190000|2021-07-19 07:53:10|938.8|937.9|938.3|937.1|938.8|937.9|938.3|937.1|636
1626681200000|2021-07-19 07:53:20|938.2|937.4|938.2|937.2|938.2|937.4|938.1|937.1|1250
1626681210000|2021-07-19 07:53:30|938.1|937.3|938|936.9|938.1|938|938|936.8|628
1626681220000|2021-07-19 07:53:40|938.1|938|938.1|936.9|938.3|938|938.1|936.8|11468
1626681230000|2021-07-19 07:53:50|938.2|937.1|938.3|937.8|938.3|937.8|938.2|937.1|0
1626681270000|2021-07-19 07:54:30|938.4|937.9|938.9|938|938.9|938|938.4|937.9|2737
1626681280000|2021-07-19 07:54:40|938.8|937.9|938.9|937.9|939|937.9|938.5|937.8|5200
1626681290000|2021-07-19 07:54:50|939|938|939.3|938.3|939.3|938.3|939|938|422
1626681300000|2021-07-19 07:55:00|939.2|938.2|939.2|938.5|939.2|938.5|939.2|938.2|27
1626681310000|2021-07-19 07:55:10|939.1|939.1|941.4|940.3|941.4|940.3|939.1|938.5|2147
1626681320000|2021-07-19 07:55:20|941.3|940.7|940.4|939.7|941.3|940.7|940.4|939.4|1873
1626681330000|2021-07-19 07:55:30|940.3|939.4|940.2|939.2|940.3|939.7|940.2|939|2000
1626681340000|2021-07-19 07:55:40|940.4|939.3|941.5|940.4|941.6|940.4|940.4|939.3|1298
1626681350000|2021-07-19 07:55:50|||||||||17
1626681360000|2021-07-19 07:56:00||940.5||940.5||940.5||940.5|0
1626681370000|2021-07-19 07:56:10|941.6|940.6|942.6|941.4|942.7|941.4|941.6|940.6|0
1626681380000|2021-07-19 07:56:20|942.5|941.3|942.4|941.3|942.5|941.3|942.4|941.3|0
1626681390000|2021-07-19 07:56:30||941.4||941.4||941.4||941.4|0
1626681400000|2021-07-19 07:56:40|942.5||942.5||942.5||942.5||0
1626681410000|2021-07-19 07:56:50|942.4|941.3|942.1|941.1|942.4|941.3|941.8|941|1350
1626681420000|2021-07-19 07:57:00|||||||||1000
1626681430000|2021-07-19 07:57:10|942|941|941.4|940.5|942|941|941.4|940.4|449
1626681440000|2021-07-19 07:57:20|941.5|940.6|940.6|939.8|941.9|940.7|940.6|939.8|24314
1626681450000|2021-07-19 07:57:30|940.5|939.7|940.3|939.4|940.6|939.7|940|939.1|2747
1626681460000|2021-07-19 07:57:40|940.2|939.3|940|939.2|940.2|939.3|940|939.2|0
1626681470000|2021-07-19 07:57:50|940.1|939.3|940|939.2|940.1|939.3|939.9|939.2|0
1626681480000|2021-07-19 07:58:00|939.9|939|939.4|938.4|939.9|939|939.3|938.3|1939
1626681490000|2021-07-19 07:58:10|939.5|939|939.3|938.4|939.5|939|939.3|938.3|1
1626681510000|2021-07-19 07:58:30|939.2|939|939.1|938.3|939.2|939|939|938.2|3030
1626681520000|2021-07-19 07:58:40|939|938.2|938.7|938.1|939.1|938.2|938.7|938|0
1626681530000|2021-07-19 07:58:50|938.8|938|938.9|938|939.2|938.9|938.8|938|8150
1626681540000|2021-07-19 07:59:00|938.8|937.8|938.3|937.2|938.8|937.8|938.3|937.1|1789
1626681550000|2021-07-19 07:59:10|938.1||938.1||938.1||938.1||0
1626681560000|2021-07-19 07:59:20|938|937.1|938.1|937.1|938.1|937.1|938|937|0
1626681570000|2021-07-19 07:59:30|937.9|937|937.9|937|937.9|937|937.9|937|0
1626681590000|2021-07-19 07:59:50|937.8||937.8||937.8||937.8||0
1626681600000|2021-07-19 08:00:00|937.9|937.1|937.9|937.2|938.1|937.8|937.9|937.1|2919
1626681610000|2021-07-19 08:00:10|938.1|937.3|939|938.2|939.2|938.6|938.1|937.3|4789
1626681620000|2021-07-19 08:00:20|938.9|938.1|939|938.3|939|938.3|938.9|937.9|0
1626681630000|2021-07-19 08:00:30|939.1|938.4|939.7|938.8|939.8|938.8|939.1|938.4|865
1626681640000|2021-07-19 08:00:40|939.8|938.9|940.5|939.3|940.6|939.3|939.8|938.9|0
1626681650000|2021-07-19 08:00:50|940.6|939.4|940.7|939.7|940.7|939.7|940.6|939.4|0
1626681660000|2021-07-19 08:01:00|940.6|939.6|940.9|939.8|940.9|939.8|940|939.6|1872
1626681670000|2021-07-19 08:01:10|941|940.3|941.7|940.6|941.8|940.6|941|940.3|0
1626681680000|2021-07-19 08:01:20|941.8|941.7|942.2|941.4|942.5|941.7|941.7|940.7|2704
1626681690000|2021-07-19 08:01:30|942.3|941.5|943|941.9|943|941.9|942.3|941.5|0
1626681700000|2021-07-19 08:01:40|943.1|942|943.6|942.7|943.9|942.7|943|942|2248
1626681710000|2021-07-19 08:01:50|943.5||943.5||943.5||943.5||0
1626681720000|2021-07-19 08:02:00|943.4|942.8|942.6|941.6|943.4|942.8|942.6|941.5|1204
1626681730000|2021-07-19 08:02:10|942.7||942.5||943||942.5||200
1626681740000|2021-07-19 08:02:20|942.6|942|943.3|942.5|944.4|943.3|942.6|942|3279
1626681750000|2021-07-19 08:02:30|943.5|942.4|943.7|942.7|943.9|942.7|943.3|942.4|1495
1626681770000|2021-07-19 08:02:50|943.8|942.8|944.3|943.3|944.4|943.3|943.7|942.8|2569
1626681780000|2021-07-19 08:03:00|944.4|943.4|944.4|943.6|944.4|943.8|944.4|943.4|268
1626681790000|2021-07-19 08:03:10|944.3|943.7|944.4|943.5|944.4|943.7|944.3|943.4|130
1626681820000|2021-07-19 08:03:40|944.3|943.4|943.9|943|944.3|943.4|943.6|942.6|375
1626681830000|2021-07-19 08:03:50|944|943.1|944.1|942.9|944.2|943.1|943.7|942.8|0
1626681840000|2021-07-19 08:04:00|944|942.8|942.9|942.1|944|942.8|942.8|942|0
1626681850000|2021-07-19 08:04:10||942||942||942||942|0
1626681860000|2021-07-19 08:04:20|943|942.1|942.9|942|943.5|942.7|942.9|942|5456
1626681880000|2021-07-19 08:04:40|942.8|941.9|942.8|941.8|942.8|941.9|942.8|941.7|0
1626681890000|2021-07-19 08:04:50|942.7|941.7|942|940.9|942.7|941.7|942|940.9|0
1626681900000|2021-07-19 08:05:00|941.9|941|941.9|940.6|941.9|941|941.9|940.6|145
1626681910000|2021-07-19 08:05:10|941.8|940.5|941.5|940.1|941.8|940.5|941.5|940.1|0
1626681920000|2021-07-19 08:05:20||940.2||940.3||940.3||940.2|0
1626681930000|2021-07-19 08:05:30|941.4|940.2|941.4|940.3|941.4|940.3|941.3|940.2|0
1626681940000|2021-07-19 08:05:40|941.3|940.2|941.4|940.3|941.4|940.3|941.1|940|0
1626681950000|2021-07-19 08:05:50|941.5|940.4|941.9|941|942.3|941.4|941.5|940.4|2821
1626681960000|2021-07-19 08:06:00|942|941.1|942.5|941.5|942.5|941.5|942|941.1|276
1626681970000|2021-07-19 08:06:10|942.6|941.6|942.9|941.6|942.9|941.6|942.6|941.6|0
1626681980000|2021-07-19 08:06:20|943.1|943|942.8|941.8|943.8|943|942.8|941.8|10952
1626681990000|2021-07-19 08:06:30|942.7|941.6|942.1|941.5|942.7|941.6|942.1|941.5|0
1626682000000|2021-07-19 08:06:40|942|941.3|942.4|941.4|942.5|941.4|941.7|940.9|1895
1626682010000|2021-07-19 08:06:50|942.5|941.5|942.3|941.4|942.6|941.6|942.3|941.4|400
1626682030000|2021-07-19 08:07:10|||||||||2
1626682050000|2021-07-19 08:07:30|942.4|941.5|942.4|941.5|942.4|941.5|942.4|941.5|0
1626682060000|2021-07-19 08:07:40|942.3|941.4|941.8|940.9|942.3|941.4|941.6|940.9|500
1626682070000|2021-07-19 08:07:50|941.9|941|942.2|941|942.2|941|941.9|941|0
1626682080000|2021-07-19 08:08:00|942.4|941.1|942.8|942|942.8|942|942.4|941.1|291
1626682100000|2021-07-19 08:08:20|943|942.1|943|942.5|943|942.5|943|942.1|1060
1626682110000|2021-07-19 08:08:30||942.4||942.3||942.4||942.3|0
1626682120000|2021-07-19 08:08:40|943.2|942.4|942.9|942|943.3|942.4|942.9|942|1350
1626682130000|2021-07-19 08:08:50|942|941.9|942.8|941.9|942.9|942|942|941.7|5000
1626682140000|2021-07-19 08:09:00|942.7|941.8|942.2|941.3|942.7|941.8|942.2|941.2|173
1626682150000|2021-07-19 08:09:10|942.1|941.2|941.9|941.1|942.1|941.2|941.9|940.9|1000
1626682160000|2021-07-19 08:09:20|941.8|941|941.7|940.7|942|941|941.7|940.6|1430
1626682170000|2021-07-19 08:09:30|941.6|940.6|941.4|940.4|941.6|940.6|941.4|940.4|600
1626682180000|2021-07-19 08:09:40|941.3|940.3|940.9|940.1|941.3|940.4|940.9|940|2083
1626682190000|2021-07-19 08:09:50|941|940|941.1|940|941.2|940.1|941|940|2000
1626682200000|2021-07-19 08:10:00|941|940.1|941|940.1|941|940.1|941|940.1|0
1626682210000|2021-07-19 08:10:10|940.9|940|941.1|940.1|941.1|940.1|940.9|940|250
1626682230000|2021-07-19 08:10:30|941|940|940.2|939.1|941|940|940.2|939.1|1285
1626682240000|2021-07-19 08:10:40|940|939.2|939.6|938.6|940|939.2|939.6|938.5|37
1626682250000|2021-07-19 08:10:50|939.5|938.5|939.4|938.5|939.5|938.5|939.4|938.5|0
1626682260000|2021-07-19 08:11:00||938.6||939||939||938.6|0
1626682270000|2021-07-19 08:11:10|939.5|939.1|940|939.1|940|939.3|939.5|939|730
1626682280000|2021-07-19 08:11:20||939.2||939.1||939.2||939|30
1626682290000|2021-07-19 08:11:30|940.2|939.2|941.1|940.1|941.3|940.4|940.2|939.2|954
1626682300000|2021-07-19 08:11:40|941.2|941.3|941|940.1|941.4|941.3|941|940|7800
1626682310000|2021-07-19 08:11:50|941.2|940.2|941.1|940.4|941.3|940.4|941|940.2|1448
1626682320000|2021-07-19 08:12:00|941.3|940.5|941.7|940.9|942|940.9|941.3|940.5|858
1626682350000|2021-07-19 08:12:30|941.9|941|942.4|941.8|942.7|941.8|941.9|941|383
1626682370000|2021-07-19 08:12:50|942.3|941.7|942.4|941.7|942.4|941.7|942.3|941.6|95
1626682380000|2021-07-19 08:13:00|942.6|941.8|943.6|943|943.8|943|942.6|941.8|1405
1626682390000|2021-07-19 08:13:10||943.1||943.1||943.1||943.1|0
1626682400000|2021-07-19 08:13:20|943.8|943.2|944.3|943.5|944.4|943.5|943.8|943.2|289
1626682410000|2021-07-19 08:13:30|944.4||944.4||944.4||944.4||0
1626682420000|2021-07-19 08:13:40|944.3|944|943.8|942.9|944.3|944|943.8|942.7|280
1626682430000|2021-07-19 08:13:50|944|943|944.4|943.7|944.4|943.7|943.8|943|548
1626682450000|2021-07-19 08:14:10|944.3|943.6|944.4|943.6|944.4|943.6|944.1|943.1|0
1626682460000|2021-07-19 08:14:20|944.6|943.7|945.4|944.6|945.9|944.6|944.6|943.7|504
1626682470000|2021-07-19 08:14:30|945.1|944.5|944.6|943.7|945.1|944.5|944.6|943.6|535
1626682480000|2021-07-19 08:14:40|944.5|943.6|944.4|943.5|944.5|943.6|944.4|943.3|0
1626682490000|2021-07-19 08:14:50|944.5|943.6|944.6|943.7|944.6|943.7|944.5|943.6|1595
1626682510000|2021-07-19 08:15:10|944.7|943.8|945.4|944.4|945.7|944.7|944.7|943.8|1161
1626682520000|2021-07-19 08:15:20|945.3|944.5|945.3|944.5|945.3|944.5|945.3|944.5|0
1626682530000|2021-07-19 08:15:30||944.9||944.9||944.9||944.9|0
1626682550000|2021-07-19 08:15:50|945.2|944.6|944.6|943.7|945.2|944.6|944.5|943.6|8164
1626682570000|2021-07-19 08:16:10|944.5|943.6|943.9|943|944.5|943.6|943.9|942.9|2899
1626682590000|2021-07-19 08:16:30|943.8|942.5|943.5|942.6|943.8|942.6|943.5|942.4|4605
1626682600000|2021-07-19 08:16:40|943.4|942.4|942.8|942|943.4|942.4|942.8|942|5880
1626682620000|2021-07-19 08:17:00|942.7|941.8|942.4|941.3|942.7|941.8|942.4|941.2|2000
1626682630000|2021-07-19 08:17:10|942.3||942.3||942.3||942.3||0
1626682640000|2021-07-19 08:17:20|941.9|941.2|941.9|940.9|941.9|941.2|941.9|940.8|0
1626682650000|2021-07-19 08:17:30|941.8|940.7|941.8|940.8|941.8|940.8|941.8|940.7|0
1626682660000|2021-07-19 08:17:40|941.9|940.9|941.9|941|941.9|941.1|941.9|940.9|2000
1626682680000|2021-07-19 08:18:00|941.8|940.9|941.9|941.2|942.2|941.2|941.8|940.7|1049
1626682690000|2021-07-19 08:18:10|942.1|941.3|942.3|941.4|942.4|941.4|942.1|941.3|1285
1626682700000|2021-07-19 08:18:20|942.4|941.5|942.8|942|943|942.1|942.4|941.5|2289
1626682710000|2021-07-19 08:18:30||942.1||942.1||942.1||942.1|0
1626682740000|2021-07-19 08:19:00|943|942.2|943.4|942.8|943.7|942.8|943|942.2|5443
1626682750000|2021-07-19 08:19:10|943.5|942.9|943.5|942.8|943.5|942.9|943.4|942.8|1336
1626682760000|2021-07-19 08:19:20|943.4||943.5||943.5||943.4||0
1626682770000|2021-07-19 08:19:30|943.4|942.6|942.7|941.8|943.4|942.6|942.7|941.8|760
1626682780000|2021-07-19 08:19:40|942.6|941.6|942.7|941.6|942.7|941.6|942.5|941.5|0
1626682790000|2021-07-19 08:19:50|942.8|941.7|943.3|942.2|943.3|942.2|942.8|941.7|500
1626682800000|2021-07-19 08:20:00|943.2|942|942.6|941.6|943.2|942|942.6|941.5|0
1626682810000|2021-07-19 08:20:10|942.5|941.7|942.5|941.7|942.5|941.7|942.5|941.7|0
1626682830000|2021-07-19 08:20:30|942.7|941.8|943|942.1|943.3|942.2|942.7|941.8|0
1626682840000|2021-07-19 08:20:40|942.9|942|942.7|941.9|942.9|942|942.7|941.9|0
1626682850000|2021-07-19 08:20:50|942.6|942|942.4|941.9|943|942|942.4|941.9|2000
1626682890000|2021-07-19 08:21:30|942.3|941.7|942.2|941.4|942.3|941.7|942.2|941.4|33
1626682900000|2021-07-19 08:21:40||941.5||941.8||941.8||941.5|0
1626682910000|2021-07-19 08:21:50|942.1|941.6|942|941.2|942.1|941.6|942|941.2|2438
1626682920000|2021-07-19 08:22:00|941.9|941|942.2|941.1|942.2|941.1|941.5|940.6|892
1626682940000|2021-07-19 08:22:20|942.1||942.1||942.1||942.1||0
1626682950000|2021-07-19 08:22:30|942||942||942||942||0
1626682960000|2021-07-19 08:22:40|941.9|941|941.7|941.1|942.1|941.5|941.7|940.9|2001
1626682980000|2021-07-19 08:23:00|941.9|941.2|942|941.2|942.1|941.4|941.9|941.1|420
1626682990000|2021-07-19 08:23:10|942.1|941.3|942.8|942.3|943.2|942.3|942.1|941.3|1380
1626683000000|2021-07-19 08:23:20||942.2||942.2||942.2||942.1|0
1626683010000|2021-07-19 08:23:30|942.6|942.5|942.8|942.1|942.8|942.5|942.4|941.6|6000
1626683020000|2021-07-19 08:23:40||942||942.1||942.1||942|0
1626683030000|2021-07-19 08:23:50||942.2||942.1||942.2||942.1|0
1626683040000|2021-07-19 08:24:00|942.7|942|942.4|941.7|942.7|942|942.3|941.7|476
1626683050000|2021-07-19 08:24:10|942.3|941.5|942|941.3|942.3|942.1|942|941.2|5035
1626683060000|2021-07-19 08:24:20|942.1|941.2|942|941.3|942.2|942|942|941.2|3100
1626683070000|2021-07-19 08:24:30|942.2||942.4||942.4||942.2||200
1626683080000|2021-07-19 08:24:40|942|941.4|942.6|942|942.8|942|942|941.4|1491
1626683090000|2021-07-19 08:24:50|942.5||942.5||942.5||942.5||0
1626683120000|2021-07-19 08:25:20|942.4|941.8|941.9|941.2|942.5|941.8|941.9|941.2|2347
1626683130000|2021-07-19 08:25:30|941.8|941.1|941.5|940.8|941.8|941.1|941.5|940.7|1635
1626683150000|2021-07-19 08:25:50|941.7|940.9|941.7|940.9|942|941|941.7|940.8|69
1626683160000|2021-07-19 08:26:00|941.6|940.8|941.5|940.7|941.6|940.8|941.5|940.6|0
1626683170000|2021-07-19 08:26:10|||||||||550
1626683180000|2021-07-19 08:26:20|941.4|940.5|941.2|940.5|941.4|940.5|941.2|940.3|1000
1626683190000|2021-07-19 08:26:30|941.3||941.5||941.5||941.3||0
1626683220000|2021-07-19 08:27:00||940.6||940.7||940.7||940.6|0
1626683230000|2021-07-19 08:27:10|941|940.6|940.9|940.6|941|940.6|940.9|940.6|50
1626683240000|2021-07-19 08:27:20|941|940.7|941.5|940.8|941.5|940.8|941|940.7|0
1626683250000|2021-07-19 08:27:30||940.7||940.7||940.7||940.7|500
1626683270000|2021-07-19 08:27:50|941.4|940.6|941.2|940.7|941.4|940.7|941.2|940.6|0
1626683280000|2021-07-19 08:28:00|941.4|940.8|941.5|941|941.5|941|941.4|940.8|0
1626683290000|2021-07-19 08:28:10||940.8||941||941||940.8|0
1626683300000|2021-07-19 08:28:20||941.1||941.1||941.1||941.1|0
1626683310000|2021-07-19 08:28:30||941.2||941.2||941.2||941.2|0
1626683320000|2021-07-19 08:28:40|941.6|941.3|942|941.3|942.1|941.5|941.6|941.2|1421
1626683330000|2021-07-19 08:28:50|942.2|941.2|942.4|941.7|942.5|941.7|942.2|941.2|1150
1626683340000|2021-07-19 08:29:00||941.8||941.9||941.9||941.8|0
1626683360000|2021-07-19 08:29:20|942.3|941.8|942.2|941.9|942.3|941.9|942.1|941.8|135
1626683370000|2021-07-19 08:29:30|942.3|941.8|942|941.3|942.3|941.8|942|941.2|628
1626683400000|2021-07-19 08:30:00|942.1|941.4|942.6|942.2|943|942.2|942.1|941.4|926
1626683410000|2021-07-19 08:30:10|942.5|942|941.5|940.7|942.5|942|941.2|940.4|3236
1626683420000|2021-07-19 08:30:20|941.6|940.8|941.7|941.1|942|941.2|941.6|940.8|500
1626683430000|2021-07-19 08:30:30|941.9|941.2|942.4|941.6|942.4|941.6|941.9|941.2|510
1626683450000|2021-07-19 08:30:50|942.3|941.5|942.3|941.5|942.3|941.5|942.3|941.5|100
1626683460000|2021-07-19 08:31:00|942.2|941.3|941.7|940.9|942.2|941.3|941.7|940.9|53
1626683470000|2021-07-19 08:31:10|941.8|941|941.8|941|941.8|941|941.8|941|0
1626683480000|2021-07-19 08:31:20|942|941.1|942.4|941.6|942.4|941.6|941.8|941.1|1113
1626683490000|2021-07-19 08:31:30|942.3|941.5|941.8|941|942.3|941.5|941.8|940.9|0
1626683510000|2021-07-19 08:31:50|941.9||942||942||941.9||0
1626683530000|2021-07-19 08:32:10|941.9|941.1|941.8|941.1|941.9|941.1|941.8|941.1|0
1626683540000|2021-07-19 08:32:20|941.9|941.2|942|941.2|942|941.2|941.9|941.2|0
1626683560000|2021-07-19 08:32:40|941.9|941|941.5|940.7|941.9|941|941.5|940.7|250
1626683570000|2021-07-19 08:32:50|941.4|940.6|941.1|940.3|941.4|940.6|941.1|940.3|0
1626683580000|2021-07-19 08:33:00|941|940.1|940.1|939.4|941|940.1|940.1|939.4|1629
1626683590000|2021-07-19 08:33:10|940|939.2|940.3|939.7|940.6|939.7|939.9|939.2|1154
1626683600000|2021-07-19 08:33:20||939.9||939.9||939.9||939.9|0
1626683610000|2021-07-19 08:33:30|940.5|940|940.7|940|941.2|940.2|940.5|939.9|520
1626683630000|2021-07-19 08:33:50|943.3|940.1|941.2|940.6|943.3|941.1|941.2|940.1|30000
1626683640000|2021-07-19 08:34:00|941.1|940.5|941|940|941.1|940.5|941|940|1494
1626683650000|2021-07-19 08:34:10|940.9|939.9|940.3|939.5|940.9|939.9|940.3|939.5|1522
1626683660000|2021-07-19 08:34:20|940|939.4|939.9|939.2|940|939.4|939.9|939.2|450
1626683670000|2021-07-19 08:34:30|939.8|939.1|939.7|939.2|939.8|939.2|939.2|939|110
1626683680000|2021-07-19 08:34:40|939.6|939|939.4|939|939.6|939.2|939.2|939|2472
1626683690000|2021-07-19 08:34:50|939.5|938.9|939.4|938.3|939.5|938.9|939.4|938.2|103
1626683700000|2021-07-19 08:35:00|938.8|938.2|938.8|938|938.8|938.8|938.7|938|4338
1626683710000|2021-07-19 08:35:10|939|938.1|938.5|938|939.2|938.5|938.5|938|2300
1626683720000|2021-07-19 08:35:20|938.7|938.1|939.1|938|939.2|938.1|938.7|938|121
1626683750000|2021-07-19 08:35:50|938.7||938.7||938.7||938.7||0
1626683760000|2021-07-19 08:36:00|938.9|938.1|938.8|938|939.1|938.3|938.8|938|2157
1626683770000|2021-07-19 08:36:10|938.7||938.7||938.7||938.7||0
1626683780000|2021-07-19 08:36:20|938.9|938.1|939.1|938.7|939.7|938.7|938.9|938.1|851
1626683800000|2021-07-19 08:36:40|939|938.5|938.7|938|939|938.5|938.7|938|34
1626683820000|2021-07-19 08:37:00|938.9|938.1|939.4|938.9|939.9|938.9|938.9|938.1|393
1626683830000|2021-07-19 08:37:10|939.3|938.8|939.3|938.4|939.3|938.8|939.3|938.4|545
1626683840000|2021-07-19 08:37:20|939.4|938.5|939.4|938.5|939.4|938.5|939.3|938.5|0
1626683850000|2021-07-19 08:37:30||938.9||938.9||938.9||938.9|0
1626683860000|2021-07-19 08:37:40|939.3|938.8|939.4|938.5|939.4|938.8|939.2|938.4|1470
1626683870000|2021-07-19 08:37:50|939.3|938.4|939.1|938.3|939.3|938.4|939.1|938|1242
1626683880000|2021-07-19 08:38:00|939.3|938.4|939.2|938.5|939.3|938.5|939.2|938.4|550
1626683890000|2021-07-19 08:38:10||938.4||938.4||938.4||938.4|0
1626683900000|2021-07-19 08:38:20|939.1|938.3|939.1|938.2|939.1|938.3|939.1|938.2|0
1626683910000|2021-07-19 08:38:30|939|938.1|938.2|937.6|939|938.1|938.2|937.5|842
1626683920000|2021-07-19 08:38:40||937.5||937.5||937.5||937.5|0
1626683930000|2021-07-19 08:38:50|938.1||938.1||938.1||938.1||0
1626683940000|2021-07-19 08:39:00||937.6||937.6||937.6||937.6|0
1626683950000|2021-07-19 08:39:10|938.3|937.7|938.6|937.9|938.6|937.9|938.3|937.7|541
1626683970000|2021-07-19 08:39:30|938.5|937.8|938.2|937.6|938.5|937.8|938.2|937.5|673
1626683980000|2021-07-19 08:39:40|938.4|937.7|938.4|937.6|938.5|937.7|938.4|937.6|0
1626684000000|2021-07-19 08:40:00|938.5|937.7|938.4|937.6|938.5|937.7|938.4|937.6|0
1626684010000|2021-07-19 08:40:10|938.5|937.7|937.8|937.5|938.5|938.4|937.8|937.5|3309
1626684020000|2021-07-19 08:40:20|937.9|937.6|937.9|937.5|937.9|937.7|937.9|937.5|143
1626684030000|2021-07-19 08:40:30|938|937.6|938.4|937.6|938.5|937.7|938|937.5|713
1626684040000|2021-07-19 08:40:40|938.5|937.7|938.5|938.2|938.5|938.2|938.5|937.7|114
1626684080000|2021-07-19 08:41:20|938.6|938|938.4|937.8|938.6|938|938.3|937.7|235
1626684090000|2021-07-19 08:41:30|938.3|937.7|938.2|937.5|938.3|937.7|938.2|937.5|558
1626684100000|2021-07-19 08:41:40|938.3|937.6|938.4|937.6|938.4|937.6|938.3|937.6|46
1626684110000|2021-07-19 08:41:50|938.3|937.4|938.1|937.5|938.3|937.5|938.1|937.4|1475
1626684120000|2021-07-19 08:42:00||937.4||937.5||937.5||937.4|0
1626684130000|2021-07-19 08:42:10||937.6||937.5||937.6||937.5|0
1626684140000|2021-07-19 08:42:20|938|937.4|937.8|937|938|937.4|937.8|937|46
1626684160000|2021-07-19 08:42:40||937.1||937.2||937.3||937.1|262
1626684170000|2021-07-19 08:42:50|938|937.5|938.6|938|938.6|938|938|937.5|1211
1626684180000|2021-07-19 08:43:00|938.7|938.6|939.2|938.6|939.2|938.6|938.7|938.6|1110
1626684190000|2021-07-19 08:43:10|939||939||939||939||0
1626684210000|2021-07-19 08:43:30|939.2|938.7|939.5|939|939.9|939|939.2|938.7|517
1626684220000|2021-07-19 08:43:40||938.9||938.9||938.9||938.9|0
1626684230000|2021-07-19 08:43:50|939.7|939|939.7|939.1|940.3|939.2|939.7|939|1124
1626684240000|2021-07-19 08:44:00|939.8||939.8||939.8||939.8||0
1626684250000|2021-07-19 08:44:10|939.9|939.2|940|939.2|940|939.2|939.9|939.2|500
1626684260000|2021-07-19 08:44:20|939.9|939.1|939.5|938.9|939.9|939.1|939.5|938.9|0
1626684270000|2021-07-19 08:44:30||939||939||939||939|0
1626684280000|2021-07-19 08:44:40|939.7|939.1|940.3|939.7|940.7|939.7|939.7|939.1|501
1626684290000|2021-07-19 08:44:50|940.5|939.8|940.8|940.2|941|940.8|940.5|939.8|375
1626684300000|2021-07-19 08:45:00|940.7|940.1|940.3|939.5|940.7|940.1|940.3|939.5|171
1626684310000|2021-07-19 08:45:10||939.6||939.6||939.6||939.6|0
1626684320000|2021-07-19 08:45:20|940||940||940||940||0
1626684330000|2021-07-19 08:45:30|940.2|939.7|940.3|939.8|940.3|939.8|940.2|939.7|812
1626684350000|2021-07-19 08:45:50||939.7||939.7||939.7||939.7|0
1626684360000|2021-07-19 08:46:00|940.2|939.6|940.2|939.6|940.3|939.7|940.2|939.6|0
1626684370000|2021-07-19 08:46:10|940.3|939.5|939.6|939|940.3|939.5|939.6|939|692
1626684380000|2021-07-19 08:46:20|939.4||939.4||939.4||939.4||0
1626684390000|2021-07-19 08:46:30|939.6|939.1|939.6|939|939.6|939.1|939.4|939|404
1626684400000|2021-07-19 08:46:40|939.5|939.1|939.6|939.1|939.6|939.1|939.5|939.1|10
1626684410000|2021-07-19 08:46:50|939.8|939.2|940.1|939.3|940.3|939.5|939.8|939.2|1614
1626684430000|2021-07-19 08:47:10|940.3|939.4|939.9|939.3|940.4|939.5|939.9|939.3|2650
1626684440000|2021-07-19 08:47:20|940|939.4|940|939.3|940|939.4|939.9|939.3|30
1626684450000|2021-07-19 08:47:30|939.9||939.9||939.9||939.9||0
1626684470000|2021-07-19 08:47:50|939.7||939.7||939.7||939.7||0
1626684480000|2021-07-19 08:48:00|939.6|939.2|939.5|939|939.7|939.2|939.4|939|545
1626684490000|2021-07-19 08:48:10|939.4||939.4||939.5||939.4||0
1626684500000|2021-07-19 08:48:20|939.3|938.8|939.5|939|939.5|939.1|938.9|938.6|5516
1626684510000|2021-07-19 08:48:30|939.7|939.1|940.3|939.5|940.3|939.5|939.7|939.1|1055
1626684520000|2021-07-19 08:48:40|940.5|939.7|941.1|940.4|941.2|940.4|940.5|939.7|498
1626684530000|2021-07-19 08:48:50|941.2|940.5|941.7|940.8|941.8|940.8|941.2|940.5|0
1626684540000|2021-07-19 08:49:00|941.8|940.9|942|941.2|942.2|941.2|941.8|940.9|0
1626684550000|2021-07-19 08:49:10|941.9|941.1|941.9|941.3|942.1|941.3|941.9|941.1|0
1626684560000|2021-07-19 08:49:20|941.8|941.2|941.8|941.2|941.9|941.2|941.8|941.2|0
1626684570000|2021-07-19 08:49:30|941.7|941|941.6|941|941.7|941|941.6|940.9|0
1626684580000|2021-07-19 08:49:40||941.1||941.1||941.1||941.1|0
1626684590000|2021-07-19 08:49:50|941.8|941.2|941.8|941.3|941.8|941.3|941.8|941.2|128
1626684600000|2021-07-19 08:50:00|941.7|941.2|941.7|941|941.7|941.2|941.6|941|0
1626684610000|2021-07-19 08:50:10|941.8|941.1|941.8|941.1|941.8|941.1|941.8|941.1|0
1626684620000|2021-07-19 08:50:20|942|941.2|942.2|941.5|942.6|941.5|942|941.2|128
1626684630000|2021-07-19 08:50:30|942.1|941.4|942|941.4|942.2|941.4|942|941.3|0
1626684640000|2021-07-19 08:50:40|942.1||942.1||942.1||942.1||0
1626684650000|2021-07-19 08:50:50|942|941.3|941.7|941.2|942|941.3|941.7|941.2|0
1626684660000|2021-07-19 08:51:00|941.6|941.1|941.7|940.8|942|941.1|941.1|940.5|491
1626684670000|2021-07-19 08:51:10|941.8||941.8||942||941.8||0
1626684680000|2021-07-19 08:51:20|942|940.9|942.6|942|942.7|942|942|940.9|819
1626684700000|2021-07-19 08:51:40|942.5|941.8|942.6|941.8|942.6|941.8|942.2|941.7|389
1626684710000|2021-07-19 08:51:50|942.5|941.7|942.5|941.7|942.5|941.7|942.5|941.7|0
1626684720000|2021-07-19 08:52:00|942.6|941.8|942.5|941.8|942.6|941.8|942.5|941.8|0
1626684750000|2021-07-19 08:52:30|942.4|941.9|942.5|941.9|942.5|941.9|942.4|941.9|0
1626684760000|2021-07-19 08:52:40|942.6|942|943|942.4|943.4|942.6|942.6|942|1918
1626684770000|2021-07-19 08:52:50|942.9|942.5|942.9|942.3|943|942.5|942.9|942.2|100
1626684790000|2021-07-19 08:53:10|942.8|942.1|942.7|942|942.8|942.1|942.7|941.9|0
1626684810000|2021-07-19 08:53:30||942.1||942.1||942.1||942.1|0
1626684820000|2021-07-19 08:53:40|942.9|942.2|942.5|941.8|943|942.4|942.3|941.7|1158
1626684830000|2021-07-19 08:53:50|942.4|941.7|942.4|941.8|942.4|941.8|942.4|941.7|0
1626684840000|2021-07-19 08:54:00|942.3|941.7|942.1|941.4|942.4|941.7|942.1|941.4|439
1626684860000|2021-07-19 08:54:20||941.5||941.5||941.5||941.5|0
1626684870000|2021-07-19 08:54:30|941.4|941.3|941.8|941.2|942.1|941.4|941.4|941.2|5000
1626684880000|2021-07-19 08:54:40|941.7|941.1|941.8|941.2|941.8|941.2|941.7|941.1|0
1626684900000|2021-07-19 08:55:00|941.7|941.1|941.5|940.7|941.7|941.1|941.5|940.7|0
1626684910000|2021-07-19 08:55:10|941.4|940.6|940.8|940.2|941.4|940.6|940.3|940.1|255
1626684920000|2021-07-19 08:55:20|940.7|940.1|940.5|940|940.7|940.1|940.5|940|0
1626684930000|2021-07-19 08:55:30|940.4|939.9|940.1|939.4|940.4|939.9|940.1|939.3|474
1626684940000|2021-07-19 08:55:40|940||940||940||940||0
1626684950000|2021-07-19 08:55:50||939.3||939.4||939.4||939.3|0
1626684960000|2021-07-19 08:56:00|940.1|939.5|940.1|939.7|940.1|939.8|940.1|939.5|214
1626684970000|2021-07-19 08:56:10|940.3|939.8|939.9|939.2|940.8|940.2|939.9|939.2|5620
1626684980000|2021-07-19 08:56:20|939.8|939.1|939.8|939.2|939.8|939.2|939.8|939.1|0
1626685000000|2021-07-19 08:56:40|939.7|939.1|939.7|939.1|939.7|939.1|939.7|939|0
1626685010000|2021-07-19 08:56:50|939.8|939.2|940.5|939.7|940.6|939.7|939.6|939.2|871
1626685020000|2021-07-19 08:57:00|940.2|939.8|941|940.3|941|940.3|940.2|939.8|1028
1626685030000|2021-07-19 08:57:10|940.9|940.4|941.1|940.4|941.2|940.4|940.9|940.4|0
1626685050000|2021-07-19 08:57:30|941.2|940.5|941.7|941|941.8|941|941.2|940.5|285
1626685060000|2021-07-19 08:57:40|941.6|941.1|940.6|939.9|941.6|941.1|940.6|939.9|1066
1626685070000|2021-07-19 08:57:50|940.5|940|940.5|940|940.5|940|940.5|940|0
1626685080000|2021-07-19 08:58:00||939.9||939.9||940||939.9|0
1626685090000|2021-07-19 08:58:10|940.4|939.8|940.3|939.6|940.4|939.8|940.3|939.5|0
1626685100000|2021-07-19 08:58:20|940.2|939.5|940.2|939.5|940.3|939.5|940.1|939.4|0
1626685110000|2021-07-19 08:58:30|940.3|939.9|940.2|939.5|940.3|939.9|940.2|939.5|32
1626685120000|2021-07-19 08:58:40|940.3|939.6|940.2|939.5|940.3|939.6|940.2|939.5|0
1626685130000|2021-07-19 08:58:50|940.1|939.4|939.9|939.1|940.1|939.4|939.9|939.1|0
1626685140000|2021-07-19 08:59:00|940|939.2|940.1|939.4|940.1|939.4|940|939.2|0
1626685150000|2021-07-19 08:59:10|940.3|940|940.3|939.7|940.4|940|940.3|939.5|658
1626685160000|2021-07-19 08:59:20||939.5||939.6||939.6||939.5|0
1626685180000|2021-07-19 08:59:40|940.4|939.7|940.3|939.9|941|940.4|940.3|939.7|3542
1626685190000|2021-07-19 08:59:50|940.2|939.8|940.2|939.5|940.2|939.8|940.2|939.5|250
1626685200000|2021-07-19 09:00:00|940.1|939.4|939.8|939.1|940.1|939.4|939.8|939.1|2742
1626685230000|2021-07-19 09:00:30|939.7|939|939.7|939.1|939.7|939.1|939.7|939|0
1626685240000|2021-07-19 09:00:40|939.6|939|939.6|939|939.6|939|939.6|939|0
1626685250000|2021-07-19 09:00:50|939.2|938.9|939.7|939.1|939.7|939.1|939.2|938.8|568
1626685260000|2021-07-19 09:01:00|939.9|939.2|939.9|939.5|940.2|939.5|939.9|939.2|398
1626685280000|2021-07-19 09:01:20||939.4||939.4||939.4||939.4|0
1626685310000|2021-07-19 09:01:50|940|939.5|940|939.8|940|939.8|940|939.5|353
1626685320000|2021-07-19 09:02:00|940.1|939.9|940.5|939.9|940.8|940.4|940.1|939.9|2529
1626685330000|2021-07-19 09:02:10|940.4|939.8|940.2|940|940.4|940|940.1|939.5|1232
1626685340000|2021-07-19 09:02:20|940.4|939.8|940.7|939.9|940.8|939.9|940.4|939.6|294
1626685350000|2021-07-19 09:02:30||940.3||940.3||940.3||940.3|0
1626685370000|2021-07-19 09:02:50|940.8|940.4|941.3|940.7|941.6|941.1|940.8|940.4|2935
1626685380000|2021-07-19 09:03:00|941.2|940.6|941.1|940.5|941.2|940.6|941.1|940.5|0
1626685390000|2021-07-19 09:03:10|940.5|940.4|940.9|940.3|941|940.5|940.5|940.3|255
1626685400000|2021-07-19 09:03:20|941|940.4|941.2|940.4|941.2|940.4|941|940.4|0
1626685420000|2021-07-19 09:03:40|941.1|940.5|942|941|942|941|941.1|940.5|975
1626685480000|2021-07-19 09:04:40||941.1||941.2||941.2||941.1|1899
1626685520000|2021-07-19 09:05:20|942.2|941.3|942.7|941.9|942.8|941.9|942.2|941.3|1918
1626685540000|2021-07-19 09:05:40|942.8|942|942.8|942|942.8|942|942.8|942|0
1626685550000|2021-07-19 09:05:50|942.9|942.1|943.5|942.9|943.7|942.9|942.9|942.1|1464
1626685560000|2021-07-19 09:06:00|943.7|943|943.1|942.8|944.2|943.4|943.1|942.8|2263
1626685580000|2021-07-19 09:06:20|943.5|943.4|943.5|943|943.5|943.4|943.4|942.9|1760
1626685590000|2021-07-19 09:06:30|943.4|942.9|943.4|942.8|943.4|942.9|943.4|942.8|0
1626685600000|2021-07-19 09:06:40|943.5|942.9|944.2|943.5|944.3|943.5|943.5|942.9|369
1626685620000|2021-07-19 09:07:00|944.1|943.4|944|943.3|944.1|943.4|944|943.3|413
1626685630000|2021-07-19 09:07:10|943.9|943.2|943.8|943.1|943.9|943.2|943.8|943.1|0
1626685640000|2021-07-19 09:07:20|943.5|943|943.5|942.9|943.5|943|943.5|942.9|0
1626685660000|2021-07-19 09:07:40|943.4||943.5||943.5||943.4||0
1626685670000|2021-07-19 09:07:50|943.4||943.4||943.4||943.4||0
1626685700000|2021-07-19 09:08:20|943.3||943.3||943.3||943.3||0
1626685710000|2021-07-19 09:08:30|||||||||10
1626685720000|2021-07-19 09:08:40|943.2|942.8|942.9|942.4|943.2|942.8|942.8|942.1|1316
1626685730000|2021-07-19 09:08:50|943.1|942.5|943.3|942.5|943.3|942.5|943|942.5|0
1626685740000|2021-07-19 09:09:00|943.2|942.7|943.4|943.1|943.4|943.1|943.2|942.7|319
1626685750000|2021-07-19 09:09:10|943.5|943.2|944|943.4|944.1|943.4|943.5|943.2|421
1626685760000|2021-07-19 09:09:20|944.1||944.3||944.3||944.1||0
1626685770000|2021-07-19 09:09:30|944.2|943.3|943.5|942.9|944.2|943.3|943.5|942.9|0
1626685780000|2021-07-19 09:09:40|943.4|942.8|943.5|942.8|943.5|942.9|943.3|942.7|0
1626685800000|2021-07-19 09:10:00||942.9||943||943||942.9|0
1626685810000|2021-07-19 09:10:10|943.7|942.9|943.4|942.9|944.1|943.2|943.4|942.9|3577
1626685820000|2021-07-19 09:10:20|943.3|942.7|943|942.3|943.3|942.7|943|942.3|599
1626685830000|2021-07-19 09:10:30|942.9|942.2|942.8|942.1|942.9|942.2|942.8|942.1|0
1626685840000|2021-07-19 09:10:40|942.7|942|942.6|941.7|942.7|942|942.6|941.7|0
1626685860000|2021-07-19 09:11:00|942.5||942.4||942.5||942.4||0
1626685870000|2021-07-19 09:11:10||941.6||941.5||941.6||941.5|0
1626685890000|2021-07-19 09:11:30||941.6||941.6||941.6||941.6|0
1626685910000|2021-07-19 09:11:50||941.5||941.5||941.5||941.5|0
1626685920000|2021-07-19 09:12:00||941.6||941.5||941.6||941.5|0
1626685930000|2021-07-19 09:12:10|942.6|942|943.1|942.4|943.1|942.4|942.6|942|634
1626685940000|2021-07-19 09:12:20|943|942.5|942.7|942.1|943|942.5|942.7|942|1300
1626685950000|2021-07-19 09:12:30|942.8||942.7||942.8||942.7||0
1626685960000|2021-07-19 09:12:40|942.6|942|942.6|942.1|942.6|942.1|942.6|942|0
1626685970000|2021-07-19 09:12:50||942||942||942||942|0
1626685980000|2021-07-19 09:13:00|942.5|942.1|942.5|942|942.6|942.1|942.4|942|855
1626685990000|2021-07-19 09:13:10|942.4||942.3||942.4||942.3||31
1626686000000|2021-07-19 09:13:20|942.2|941.9|942.3|941.6|942.3|941.9|942.1|941.5|2487
1626686020000|2021-07-19 09:13:40|942.4|941.7|942.9|942.2|943.1|942.2|942.4|941.7|574
1626686040000|2021-07-19 09:14:00|943.1|942.3|943.9|943.2|944|943.2|943.1|942.3|532
1626686050000|2021-07-19 09:14:10|944|943.3|945.1|944.2|945.1|944.2|944|943.3|1486
1626686060000|2021-07-19 09:14:20|945.2|944.3|946|945.5|946.6|945.5|945.2|944.3|1858
1626686070000|2021-07-19 09:14:30|946.2|945.6|946|945.5|946.5|945.9|946|945.5|4909
1626686080000|2021-07-19 09:14:40|946.1||946.2||946.2||946.1||0
1626686090000|2021-07-19 09:14:50|945.9|945.3|945.4|944.9|945.9|945.3|945.4|944.9|2940
1626686100000|2021-07-19 09:15:00|945.5|945.1|945.7|945.2|945.9|945.3|945.5|945.1|2057
1626686110000|2021-07-19 09:15:10|945.8|945.3|946.3|945.7|946.3|945.8|945.8|945.3|9940
1626686120000|2021-07-19 09:15:20|946.2|945.6|946|945.5|946.2|945.6|946|945.4|0
1626686130000|2021-07-19 09:15:30|945.9|945.4|945.7|945.2|945.9|945.4|945.6|945.2|1428
1626686140000|2021-07-19 09:15:40|945.8||945.7||945.8||945.7||0
1626686150000|2021-07-19 09:15:50|945.6|945|945.6|944.9|945.6|945|945.1|944.4|1667
1626686170000|2021-07-19 09:16:10|945.5||945.5||945.5||945.5||0
1626686190000|2021-07-19 09:16:30|945.7|945|946.2|945.3|946.5|945.7|945.7|945|2048
1626686210000|2021-07-19 09:16:50||945.4||945.3||945.4||945.3|0
1626686230000|2021-07-19 09:17:10||945.4||945.5||945.5||945.4|0
1626686240000|2021-07-19 09:17:20|946.4|945.6|946.5|945.9|946.8|946|946.4|945.6|1100
1626686250000|2021-07-19 09:17:30|946.6|946|947|946.4|947|946.4|946.6|946|1704
1626686260000|2021-07-19 09:17:40|946.9|946.6|947|946.6|947|946.6|946.9|946.6|0
1626686310000|2021-07-19 09:18:30|947.1|946.7|947.6|947|948|947.2|947.1|946.7|3241
1626686320000|2021-07-19 09:18:40|947.5|946.9|947.5|947.1|948|947.4|947.4|946.9|2007
1626686330000|2021-07-19 09:18:50|947.6|947.2|947.7|947.1|947.8|947.2|947.6|947.1|0
1626686340000|2021-07-19 09:19:00|947.8|947.2|947.7|947.1|947.8|947.2|947.7|947.1|0
1626686350000|2021-07-19 09:19:10|947.8|947.2|948|947.3|948|947.7|947.8|947.2|796
1626686360000|2021-07-19 09:19:20||947.4||947.4||947.4||947.4|0
1626686380000|2021-07-19 09:19:40|947.9|947.3|947.6|947|947.9|947.3|947.6|947|2000
1626686400000|2021-07-19 09:20:00|947.5|946.9|947|946.5|947.5|946.9|947|946.5|2666
1626686410000|2021-07-19 09:20:10|946.9|946.4|946.9|946.2|947.1|946.4|946.7|946.2|851
1626686420000|2021-07-19 09:20:20|947|946.3|947|946.5|947.1|946.5|947|946.3|0
1626686430000|2021-07-19 09:20:30|946.9|946.4|946.7|946|946.9|946.4|946.5|945.8|294
1626686440000|2021-07-19 09:20:40|946.8|945.9|946.2|945.5|946.8|945.9|946.2|945.5|0
1626686450000|2021-07-19 09:20:50|946.1|945.4|945.9|945.3|946.1|945.4|945.9|945.3|0
1626686460000|2021-07-19 09:21:00|946|945.4|946.1|945.6|946.1|945.6|946|945.4|2874
1626686470000|2021-07-19 09:21:10||945.5||945.6||945.6||945.5|0
1626686480000|2021-07-19 09:21:20|946.2|945.7|946|945.4|946.5|945.8|946|945.3|1140
1626686490000|2021-07-19 09:21:30||945.6||945.6||945.6||945.6|0
1626686500000|2021-07-19 09:21:40|946.1|945.7|945.5|945.3|946.3|946.1|945.5|945.3|10036
1626686510000|2021-07-19 09:21:50|945.7|945.4|945.8|945.3|945.9|945.4|945.5|945.3|2136
1626686520000|2021-07-19 09:22:00|945.7||945.7||945.7||945.7||0
1626686530000|2021-07-19 09:22:10||945.4||945.3||945.4||945.3|200
1626686540000|2021-07-19 09:22:20||945.4||945.3||945.4||945.3|0
1626686550000|2021-07-19 09:22:30|945.9|945.4|945.8|945.2|946.1|945.7|945.8|945.2|5993
1626686560000|2021-07-19 09:22:40||945.1||945.1||945.1||945.1|0
1626686570000|2021-07-19 09:22:50|945.7|945|945.4|944.8|945.7|945.1|945.2|944.7|1247
1626686580000|2021-07-19 09:23:00|945.5|944.9|946.1|945.5|946.1|945.6|945.5|944.9|1127
1626686590000|2021-07-19 09:23:10|946|945.4|946.9|946.2|947|946.4|946|945.4|2347
1626686600000|2021-07-19 09:23:20|946.8|946.1|946.5|946.1|946.8|946.1|946.5|946.1|1846
1626686620000|2021-07-19 09:23:40|946|945.9|946.5|945.9|946.5|946.1|946|945.9|2000
1626686630000|2021-07-19 09:23:50||946||946||946||946|190
1626686640000|2021-07-19 09:24:00|946.7|946.1|947|946.4|947.1|946.5|946.7|946.1|1552
1626686650000|2021-07-19 09:24:10|947.1|946.5|947.7|946.9|947.7|946.9|947.1|946.5|1338
1626686660000|2021-07-19 09:24:20|947.6|947|947.7|947.3|947.7|947.3|947.6|947|2301
1626686670000|2021-07-19 09:24:30|947.9|947.4|948|947.4|948.2|947.8|947.9|947.3|1599
1626686680000|2021-07-19 09:24:40|948.2|947.6|948.5|948.3|948.7|948.3|948.2|947.6|300
1626686690000|2021-07-19 09:24:50|948.7|948.4|948.8|948.1|949|948.5|948.7|948.1|2900
1626686700000|2021-07-19 09:25:00|948.7|947.9|947.8|947.1|948.7|947.9|947.8|947.1|9358
1626686710000|2021-07-19 09:25:10|947.7|947|947.6|947.1|947.7|947.1|947.6|946.9|0
1626686720000|2021-07-19 09:25:20|947.5|947|947.1|946.6|947.5|947|947|946.3|3436
1626686730000|2021-07-19 09:25:30|947.2|946.7|947.4|946.7|947.4|946.7|947.2|946.7|0
1626686740000|2021-07-19 09:25:40|947.3|946.6|947.4|946.7|947.4|946.7|947.3|946.5|0
1626686750000|2021-07-19 09:25:50|947.3|946.6|947.3|946.6|947.3|946.6|947.3|946.6|0
1626686760000|2021-07-19 09:26:00|947.2|946.4|947.1|946.5|947.2|946.5|946.7|946|2985
1626686770000|2021-07-19 09:26:10|947.2|946.7|947.5|946.8|947.6|947.1|947.2|946.7|2619
1626686780000|2021-07-19 09:26:20|947.4|946.7|947.2|946.7|947.4|946.7|947.2|946.7|0
1626686790000|2021-07-19 09:26:30|947.5|947.4|947.6|947|947.7|947.4|947.4|946.7|14844
1626686800000|2021-07-19 09:26:40|947.5|947.9|948.7|948|948.8|948|947.5|947.9|14512
1626686810000|2021-07-19 09:26:50|948.6|947.9|947.9|947.1|948.6|947.9|947.9|947.1|1223
1626686820000|2021-07-19 09:27:00|948.2|947.2|948.5|947.8|948.6|948.3|948.2|947.2|5953
1626686830000|2021-07-19 09:27:10|949|948.9|948.9|948.2|949|948.9|948.9|948.1|27778
1626687000000|2021-07-19 09:30:00|948.8|948.1|948.5|947.9|948.8|948.1|948.5|947.9|91
1626687010000|2021-07-19 09:30:10|||||||||150
1626687020000|2021-07-19 09:30:20|948.4||948.5||948.5||948.4||212
1626687030000|2021-07-19 09:30:30|948.6|948|948.8|948.4|949|948.4|948.6|948|685
1626687060000|2021-07-19 09:31:00|948.7|948.3|948.8|948.1|948.8|948.4|948.6|948.1|716
1626687070000|2021-07-19 09:31:10|948.7||948.8||948.8||948.7||0
1626687080000|2021-07-19 09:31:20||948.2||948.2||948.2||948.2|0
1626687090000|2021-07-19 09:31:30|948.7|948.1|948.7|948.1|948.7|948.1|948.7|948.1|0
1626687100000|2021-07-19 09:31:40|948.8|948|948.7|947.9|948.8|948|948.7|947.9|157
1626687110000|2021-07-19 09:31:50|948|947.8|948|947.3|948.7|947.8|948|947.3|689
1626687130000|2021-07-19 09:32:10|947.9|947.2|947.5|947.2|947.9|947.2|947.5|946.9|3483
1626687140000|2021-07-19 09:32:20|947.6|947.3|947.7|947.2|947.8|947.3|947.6|947.2|504
1626687150000|2021-07-19 09:32:30|947.6|947.1|947.7|947.3|947.7|947.3|947.6|947.1|1078
1626687160000|2021-07-19 09:32:40|947.8|947.4|947.8|947.3|947.9|947.4|947.8|947.3|289
1626687170000|2021-07-19 09:32:50|947.7|947.2|948.6|947.9|948.9|948.2|947.7|947.1|12290
1626687180000|2021-07-19 09:33:00|948.5|947.8|948.4|947.8|948.5|947.8|948.4|947.7|0
1626687190000|2021-07-19 09:33:10|949|947.9|949.5|948.7|950|949.2|948.9|947.9|20158
1626687200000|2021-07-19 09:33:20|949.4|948.8|949.3|948.8|949.4|948.8|949.3|948.8|0
1626687210000|2021-07-19 09:33:30|949.4|948.9|949.8|949.2|949.9|949.6|949.4|948.9|2773
1626687220000|2021-07-19 09:33:40||949.1||949||949.1||948.9|0
1626687230000|2021-07-19 09:33:50|950.8|949.1|951.5|950.7|951.9|950.7|950.8|949.1|14704
1626687240000|2021-07-19 09:34:00|951.4|950.6|950.8|949.9|951.4|950.6|950.8|949.9|1607
1626687250000|2021-07-19 09:34:10||949.8||949.8||949.8||949.7|986
1626687260000|2021-07-19 09:34:20|950.7|949.7|950.2|949.1|950.7|949.7|950.2|949.1|2226
1626687270000|2021-07-19 09:34:30|950.1|949|950|948.9|950.1|949|950|948.9|0
1626687290000|2021-07-19 09:34:50|949.9|949.8|949.6|948.7|949.9|949.8|949.6|948.7|2056
1626687310000|2021-07-19 09:35:10|949.5|948.6|949.4|948.3|949.5|948.6|949.4|948.3|1005
1626687320000|2021-07-19 09:35:20|949.3|948.2|949.2|948.1|949.3|948.2|949.2|948.1|0
1626687330000|2021-07-19 09:35:30|949.1|948.2|949|948.3|949.1|948.3|949|948.2|0
1626687350000|2021-07-19 09:35:50|949.1|948.4|948.8|947.9|949.3|948.7|948.8|947.9|1629
1626687360000|2021-07-19 09:36:00|948.7|947.7|948.2|947.2|948.7|947.7|948.2|947.1|3600
1626687380000|2021-07-19 09:36:20|948.1|947.1|947.8|946.9|948.1|947.1|947.8|946.9|404
1626687390000|2021-07-19 09:36:30|947.7||947.6||947.7||947.6||0
1626687400000|2021-07-19 09:36:40|947.5|946.8|947.4|946.5|947.5|946.8|947.4|946.5|388
1626687410000|2021-07-19 09:36:50|947.3|946.4|947.2|946.4|947.3|946.4|947.2|946.4|0
1626687420000|2021-07-19 09:37:00||946.3||946.3||946.3||946.3|0
1626687500000|2021-07-19 09:38:20|947.1|946.2|947|946.1|947.1|946.2|947|946.1|0
1626687520000|2021-07-19 09:38:40|947.2|946.2|947.5|946.8|947.5|946.8|947.2|946.2|1965
1626687530000|2021-07-19 09:38:50||946.7||946.8||946.8||946.7|0
1626687550000|2021-07-19 09:39:10|947.4|946.9|947.4|946.9|947.4|946.9|947.4|946.9|18
1626687600000|2021-07-19 09:40:00|947.3|946.8|947.1|946.3|947.3|946.8|947.1|946.3|753
1626687620000|2021-07-19 09:40:20|947||946.9||947||946.9||0
1626687630000|2021-07-19 09:40:30|946.8|946.1|946.3|945.6|946.8|946.1|946.3|945.6|1921
1626687640000|2021-07-19 09:40:40|946.2||946.1||946.2||946.1||0
1626687660000|2021-07-19 09:41:00|946.2|945.7|946.7|945.9|947|946.1|946.2|945.7|771
1626687670000|2021-07-19 09:41:10|946.6|946|946.6|945.7|946.6|946|946.6|945.7|1750
1626687690000|2021-07-19 09:41:30|946.7|945.8|946.6|945.9|946.7|946.3|946.6|945.8|955
1626687720000|2021-07-19 09:42:00||946||946||946.1||945.9|0
1626687730000|2021-07-19 09:42:10||946.1||946.1||946.1||946.1|0
1626687740000|2021-07-19 09:42:20|946.7|946.2|946.8|946.4|947.2|946.5|946.7|946.2|778
1626687770000|2021-07-19 09:42:50|947|946.5|947.1|946.7|947.4|946.7|947|946.5|500
1626687780000|2021-07-19 09:43:00|947|946.5|947|946.4|947|946.5|947|946.4|131
1626687790000|2021-07-19 09:43:10|947.1||947.1||947.1||947.1||0
1626687800000|2021-07-19 09:43:20||946.5||946.5||946.5||946.5|0
1626687820000|2021-07-19 09:43:40|947.2|946.6|947.7|947.2|948|947.4|947.2|946.6|1170
1626687830000|2021-07-19 09:43:50|947.9|947.3|947.7|947.3|948|947.5|947.7|947.3|698
1626687840000|2021-07-19 09:44:00|947.9|947.4|948|947.7|948|947.7|947.7|947.4|1492
1626687860000|2021-07-19 09:44:20|947.9|947.6|947.9|947.5|948|947.6|947.8|947.5|511
1626687870000|2021-07-19 09:44:30|947.8|947.3|947.7|947.2|948|947.3|947.5|947.2|1727
1626687880000|2021-07-19 09:44:40|947.6|947.1|947.6|947.2|947.6|947.2|947.6|947.1|0
1626687890000|2021-07-19 09:44:50||947.3||947.3||947.3||947.3|0
1626687900000|2021-07-19 09:45:00|||||||||160
1626687910000|2021-07-19 09:45:10|947.5|947.1|947.5|946.9|947.8|947.1|947.3|946.7|2369
1626687920000|2021-07-19 09:45:20|947.4||947.4||947.4||947.4||0
1626687930000|2021-07-19 09:45:30|947.5|947|947.7|947|947.8|947|947.5|947|0
1626687940000|2021-07-19 09:45:40|947.6|946.9|947.5|946.7|947.6|946.9|947.5|946.7|448
1626687980000|2021-07-19 09:46:20|947.4|946.6|947.3|946.3|947.4|946.6|947.3|946.3|1727
1626687990000|2021-07-19 09:46:30||946.4||946.5||946.5||946.4|75
1626688000000|2021-07-19 09:46:40|947.2|946.4|947.1|946.3|947.2|946.4|947.1|946.3|235
1626688010000|2021-07-19 09:46:50|947|946.1|947|946.1|947|946.2|946.7|945.9|1703
1626688020000|2021-07-19 09:47:00|946.9|946.2|947.4|946.5|947.5|946.5|946.9|946.2|3435
1626688030000|2021-07-19 09:47:10|947.3|946.2|947|946.2|947.3|946.3|947|946.1|2958
1626688040000|2021-07-19 09:47:20|947.1||947.2||947.2||947.1||0
1626688050000|2021-07-19 09:47:30|947.1||947.1||947.1||947.1||0
1626688090000|2021-07-19 09:48:10||946.4||946.5||946.5||946.4|0
1626688100000|2021-07-19 09:48:20|947|946.6|946.9|946.1|947|946.6|946.9|946.1|60
1626688130000|2021-07-19 09:48:50|946.8|945.9|947.1|946.3|947.5|946.8|946.7|945.9|6705
1626688140000|2021-07-19 09:49:00||946.4||946.4||946.4||946.4|0
1626688180000|2021-07-19 09:49:40|947|946.3|947|946.1|947|946.3|947|946.1|0
1626688190000|2021-07-19 09:49:50|947.1|946.3|947.1|946.4|947.1|946.4|947.1|946.3|0
1626688200000|2021-07-19 09:50:00|946.6|946.3|947.1|946.4|947.1|946.5|946.6|946.3|1000
1626688210000|2021-07-19 09:50:10||947||946.3||947||946.3|200
1626688220000|2021-07-19 09:50:20|947||947||947.1||947||0
1626688230000|2021-07-19 09:50:30|946.9|946.1|946.6|945.7|946.9|946.1|946.6|945.7|1176
1626688250000|2021-07-19 09:50:50||945.6||945.6||945.6||945.6|0
1626688270000|2021-07-19 09:51:10|946.5|945.5|946.2|945.3|946.5|945.5|946.2|945.3|800
1626688280000|2021-07-19 09:51:20|946.1|945.2|945.6|944.7|946.1|945.2|945.6|944.7|1561
1626688290000|2021-07-19 09:51:30|||||||||45
1626688300000|2021-07-19 09:51:40|945.5|944.6|945.4|944.4|945.5|944.6|945.4|944.4|413
1626688310000|2021-07-19 09:51:50|945.3|944.3|944.6|943.7|945.3|944.3|944.6|943.7|1855
1626688320000|2021-07-19 09:52:00|943.3|943.6|942.6|941.6|944.5|943.6|941.4|940.9|10516
1626688330000|2021-07-19 09:52:10|942.7||942.7||942.7||942.7||100
1626688340000|2021-07-19 09:52:20|942.8|941.7|942.4|941.8|943|942.2|942.4|941.7|6755
1626688350000|2021-07-19 09:52:30|942.5|941.7|942.3|941.5|942.5|941.7|942.3|941.5|0
1626688360000|2021-07-19 09:52:40||941.4||941.3||941.4||941.3|0
1626688390000|2021-07-19 09:53:10|942.4|941.4|943.5|943|944.5|943.5|942.4|941.4|4867
1626688410000|2021-07-19 09:53:30|943.6|943.1|943.6|943|944|943.1|943.6|943|247
1626688420000|2021-07-19 09:53:40||943.1||943.1||943.1||943.1|0
1626688430000|2021-07-19 09:53:50|943.8|943.2|943.6|943.1|944|943.2|943.6|943.1|287
1626688440000|2021-07-19 09:54:00|943.5|943|943.6|942.9|943.6|943|943.3|942.4|2006
1626688450000|2021-07-19 09:54:10|943.8|943|943.8|943.5|944.5|943.5|943.7|943|1014
1626688460000|2021-07-19 09:54:20||943.4||943.3||943.4||943.2|0
1626688480000|2021-07-19 09:54:40||943.4||943.3||943.4||943.3|0
1626688490000|2021-07-19 09:54:50|943.7|943.2|943.6|942.8|943.7|943.2|943.6|942.8|33
1626688500000|2021-07-19 09:55:00|943.7|942.9|943.7|942.9|943.8|943|943.7|942.9|0
1626688520000|2021-07-19 09:55:20|943.8|943|944.4|943.7|944.6|943.7|943.8|943|1372
1626688530000|2021-07-19 09:55:30|944.6|943.8|944.9|943.9|945|943.9|944.6|943.8|285
1626688550000|2021-07-19 09:55:50|944.8|944|944.9|944|944.9|944|944.7|944|936
1626688580000|2021-07-19 09:56:20|945.1|944.1|946.1|945|946.2|945|945.1|944.1|741
1626688620000|2021-07-19 09:57:00||945.1||945.2||945.2||945.1|0
1626688640000|2021-07-19 09:57:20|946|945.1|945.4|944.6|946|945.1|945.4|944.5|1599
1626688650000|2021-07-19 09:57:30|945.3|944.5|944.9|944.1|945.3|944.5|944.9|944.1|1894
1626688670000|2021-07-19 09:57:50|944.8||944.8||944.8||944.8||0
1626688680000|2021-07-19 09:58:00|944.7|944|944.5|943.7|944.7|944|944.5|943.7|0
1626688690000|2021-07-19 09:58:10|944.4|943.5|944.3|943.5|944.4|943.5|944.3|943.5|0
1626688710000|2021-07-19 09:58:30|944.2|943.3|943.9|942.7|944.2|943.3|943.9|942.7|889
1626688720000|2021-07-19 09:58:40||942.8||942.9||942.9||942.8|0
1626688740000|2021-07-19 09:59:00|944|943|944|943|944|943|944|943|0
1626688750000|2021-07-19 09:59:10||943.2||943.4||943.4||943.2|0
1626688760000|2021-07-19 09:59:20|944.2|943.5|944.6|943.9|944.6|943.9|944.1|943.5|992
1626688770000|2021-07-19 09:59:30|944.5|944|944.5|943.9|944.5|944|944.5|943.9|6
1626688780000|2021-07-19 09:59:40|944.4|943.7|944.1|943.1|944.4|943.7|944.1|943.1|35
1626688790000|2021-07-19 09:59:50|944.6|943.2|945.5|944.5|945.7|944.5|944.6|943.2|9592
1626688800000|2021-07-19 10:00:00|945.2|944.6|945.6|944.8|945.6|944.8|945.2|944.6|272
1626688820000|2021-07-19 10:00:20|945.5|944.7|945.5|944.7|945.5|944.7|945.5|944.7|0
1626688830000|2021-07-19 10:00:30|945.6|944.8|945|944|945.6|944.8|944.6|943.9|915
1626688840000|2021-07-19 10:00:40||943.9||944||944||943.9|0
1626688850000|2021-07-19 10:00:50|944.9|943.9|944.4|943.5|944.9|943.9|944.4|943.5|231
1626688870000|2021-07-19 10:01:10|944.6|943.4|944.4|943.4|944.6|943.4|944.4|943.4|300
1626688880000|2021-07-19 10:01:20||943.3||943.4||943.4||943.3|0
1626688900000|2021-07-19 10:01:40||943.5||943.7||943.7||943.5|0
1626688920000|2021-07-19 10:02:00||943.6||943.5||943.6||943.5|0
1626688930000|2021-07-19 10:02:10|944.3|943.4|943.9|942.9|944.3|943.4|943.9|942.9|0
1626688950000|2021-07-19 10:02:30|943.8|942.8|944.4|943.4|944.4|943.8|943.7|942.7|3198
1626688970000|2021-07-19 10:02:50|944.3|943.3|944.3|943.3|944.3|943.3|944.3|943.2|0
1626688980000|2021-07-19 10:03:00|944.2|943.2|943.7|942.9|944.2|943.2|943.6|942.7|1394
1626688990000|2021-07-19 10:03:10||942.8||942.7||942.8||942.7|0
1626689070000|2021-07-19 10:04:30|943.6|942.6|943.1|942.3|943.6|942.6|943.1|942.3|952
1626689080000|2021-07-19 10:04:40|||||||||100
1626689090000|2021-07-19 10:04:50|943|942.2|942.9|941.8|943|942.2|942.9|941.8|1154
1626689100000|2021-07-19 10:05:00|942.8||942.7||942.8||942.7||0
1626689130000|2021-07-19 10:05:30|942.6|941.6|942.1|940.9|942.6|941.6|942.1|940.9|1511
1626689150000|2021-07-19 10:05:50|942|941|941.9|941|942|941|941.9|941|0
1626689160000|2021-07-19 10:06:00||940.9||940.7||940.9||940.7|324
1626689170000|2021-07-19 10:06:10|941.8|940.6|941.7|940.3|941.8|940.6|941.7|940.3|0
1626689180000|2021-07-19 10:06:20|941.6||941.5||941.6||941.5||0
1626689190000|2021-07-19 10:06:30|941.4|940.4|941.4|940.3|941.4|940.4|941.4|940.3|712
1626689210000|2021-07-19 10:06:50|941.3|940.1|941.2|940.1|941.3|940.1|941.2|940.1|0
1626689220000|2021-07-19 10:07:00|941.1|940|941|940|941.1|940|941|940|1235
1626689230000|2021-07-19 10:07:10|940.9||940.9||940.9||940.9||0
1626689240000|2021-07-19 10:07:20||940.2||940.2||940.2||940.2|0
1626689260000|2021-07-19 10:07:40|940.8|940|940.4|939.5|940.8|940|940.4|939.5|3306
1626689270000|2021-07-19 10:07:50|940.3|940|940.2|939.5|940.3|940|940.2|939.5|1050
1626689280000|2021-07-19 10:08:00|940|940|941.4|940.4|941.4|941.2|940|939.5|5228
1626689290000|2021-07-19 10:08:10|941.3|940.5|941.1|940.3|941.3|941|941|940.2|3200
1626689300000|2021-07-19 10:08:20|941|940.2|941|940.2|941|940.2|941|940.2|0
1626689320000|2021-07-19 10:08:40|940.9|940|940.7|939.7|940.9|940|940.7|939.7|262
1626689330000|2021-07-19 10:08:50||939.8||939.8||939.8||939.8|0
1626689340000|2021-07-19 10:09:00|940.6|939.7|940.6|939.8|940.6|939.8|940.6|939.7|1000
1626689360000|2021-07-19 10:09:20||940||940||940.1||940|250
1626689370000|2021-07-19 10:09:30|940.7|940.1|940.9|940.2|940.9|940.4|940.7|940.1|728
1626689380000|2021-07-19 10:09:40|940.8|940.3|940.1|939.7|940.8|940.3|939.8|939.1|12304
1626689390000|2021-07-19 10:09:50|940.2|939.8|941.4|940.7|941.6|940.7|940.2|939.8|832
1626689400000|2021-07-19 10:10:00|941.3|940.6|941.3|940.4|941.3|940.6|941.3|940.4|0
1626689410000|2021-07-19 10:10:10||940.5||940.6||940.6||940.5|0
1626689420000|2021-07-19 10:10:20|941.2|940.5|941.1|940.3|941.2|940.5|941.1|940.3|0
1626689430000|2021-07-19 10:10:30||940.4||940.4||940.4||940.4|0
1626689450000|2021-07-19 10:10:50|941||941||941||941||0
1626689470000|2021-07-19 10:11:10|940.9|940.3|940.9|940.2|940.9|940.3|940.9|940.2|1353
1626689480000|2021-07-19 10:11:20||940.3||940.3||940.3||940.3|0
1626689490000|2021-07-19 10:11:30|941|940.4|941.6|940.7|941.6|940.7|941|940.4|1275
1626689500000|2021-07-19 10:11:40|941.7||941.6||941.7||941.6||0
1626689510000|2021-07-19 10:11:50|941.7|940.6|941|940.3|941.7|940.6|941|940.3|966
1626689520000|2021-07-19 10:12:00|940.9|940.2|939.9|939.2|940.9|940.2|939.9|939.2|6759
1626689530000|2021-07-19 10:12:10|940.1|940|940|939.2|940.2|940|940|939.2|14705
1626689540000|2021-07-19 10:12:20||939.3||939.3||939.3||939.3|0
1626689560000|2021-07-19 10:12:40||939.4||939.4||939.4||939.4|0
1626689570000|2021-07-19 10:12:50|940.1|939.5|939.1|938.7|940.4|939.9|939|938.5|16987
1626689580000|2021-07-19 10:13:00|939|938.8|939.1|938.4|939.1|938.8|939|938.3|694
1626689590000|2021-07-19 10:13:10|939|938.3|939.3|938.8|939.3|938.8|939|938.1|2709
1626689600000|2021-07-19 10:13:20|939.5|938.9|940.1|939.3|940.3|939.4|939.5|938.9|430
1626689610000|2021-07-19 10:13:30||939.2||939.1||939.2||939.1|0
1626689620000|2021-07-19 10:13:40||939.2||939||939.2||939|0
1626689640000|2021-07-19 10:14:00|940|938.9|939.7|938.9|940|938.9|939.7|938.9|199
1626689650000|2021-07-19 10:14:10|939.6|938.8|939.4|938.6|939.6|938.8|939.4|938.5|0
1626689670000|2021-07-19 10:14:30|939.3|938.5|939.3|938.6|939.4|938.6|939.3|938.5|0
1626689680000|2021-07-19 10:14:40|939.4|938.7|939.8|939|940|939.2|939.4|938.7|1330
1626689700000|2021-07-19 10:15:00|939.7|939.1|938.6|938|939.7|939.2|938.6|938|2288
1626689710000|2021-07-19 10:15:10|938.7|937.9|939|938.2|939.1|938.2|938.2|937.7|2582
1626689720000|2021-07-19 10:15:20|939.1|938.3|939.2|938.3|939.5|938.4|939.1|938.3|288
1626689730000|2021-07-19 10:15:30|939.1|938.2|939|938.1|939.1|938.2|939|938.1|0
1626689750000|2021-07-19 10:15:50|939.1|938.2|939.3|938.4|939.6|938.4|939.1|938.2|0
1626689760000|2021-07-19 10:16:00|939.2|938.3|939.2|938.4|939.2|938.4|939.2|938.3|0
1626689770000|2021-07-19 10:16:10|939.4|938.5|939.4|938.9|939.9|939|939.4|938.5|551
1626689780000|2021-07-19 10:16:20||938.8||938.8||938.8||938.8|0
1626689790000|2021-07-19 10:16:30||938.9||938.9||938.9||938.9|0
1626689820000|2021-07-19 10:17:00|939.6|939|940.2|939.6|940.5|939.6|939.6|939|520
1626689830000|2021-07-19 10:17:10|940.3|939.7|940.3|939.6|940.5|939.7|940.3|939.6|0
1626689840000|2021-07-19 10:17:20|940.4||940.4||940.4||940.4||0
1626689850000|2021-07-19 10:17:30|940.3||940.3||940.3||940.3||0
1626689920000|2021-07-19 10:18:40|940.2|939.4|940.1|939.3|940.2|939.4|940.1|939.3|316
1626689930000|2021-07-19 10:18:50|940.5|940.4|940.4|939.7|940.5|940.4|940.4|939.4|12121
1626689940000|2021-07-19 10:19:00||939.6||939.6||939.6||939.5|0
1626689960000|2021-07-19 10:19:20||939.7||939.7||939.7||939.7|0
1626689970000|2021-07-19 10:19:30|940.3|939.6|940.2|939.6|940.3|939.6|940.2|939.6|0
1626689980000|2021-07-19 10:19:40|940.4|939.7|941.3|940.7|941.4|940.7|940.4|939.7|2635
1626689990000|2021-07-19 10:19:50|941.4|940.8|941.9|941.2|942|941.2|941.3|940.8|282
1626690000000|2021-07-19 10:20:00|941.8|941.1|941.8|941.1|941.8|941.1|941.8|941.1|0
1626690020000|2021-07-19 10:20:20|941.7|941|941.4|940.6|941.7|941|941.4|940.6|1139
1626690030000|2021-07-19 10:20:30|941.5|940.7|941.4|940.7|941.5|940.7|941.4|940.7|0
1626690040000|2021-07-19 10:20:40|941.3|940.6|941.7|940.8|941.8|940.8|941.3|940.6|0
1626690070000|2021-07-19 10:21:10|941.6|940.9|941.6|940.9|941.6|940.9|941.6|940.9|2000
1626690080000|2021-07-19 10:21:20|941.5|941|941.5|941|941.5|941|941.5|940.9|500
1626690090000|2021-07-19 10:21:30|941.6||941.6||941.6||941.6||0
1626690100000|2021-07-19 10:21:40||941.1||941||941.1||941|0
1626690110000|2021-07-19 10:21:50|941.5|941.1|941.9|941.3|941.9|941.3|941.5|941.1|532
1626690120000|2021-07-19 10:22:00|942.1|941.4|942.3|941.7|942.4|941.7|942.1|941.4|1186
1626690130000|2021-07-19 10:22:10|942.2|941.6|942.2|941.5|942.2|941.6|942.2|941.5|0
1626690140000|2021-07-19 10:22:20|942.1|941.4|942|941.3|942.1|941.4|942|941.3|0
1626690160000|2021-07-19 10:22:40|942.2|941.4|941.8|941.3|942.2|941.6|941.8|941.3|6407
1626690180000|2021-07-19 10:23:00|941.7|941.2|941.6|940.9|941.7|941.2|941.6|940.9|755
1626690190000|2021-07-19 10:23:10|941.5||941.5||941.5||941.5||0
1626690200000|2021-07-19 10:23:20|941.4|940.8|941.3|940.5|941.4|940.8|941.3|940.5|622
1626690220000|2021-07-19 10:23:40||940.6||940.6||940.6||940.6|0
1626690230000|2021-07-19 10:23:50|941.2|940.5|941.5|941|941.6|941|941.2|940.5|778
1626690240000|2021-07-19 10:24:00|941.6|941.1|941.6|941.2|941.6|941.2|941.5|941.1|810
1626690250000|2021-07-19 10:24:10|941.5|941.3|941.4|940.7|941.5|941.3|941.4|940.7|38
1626690260000|2021-07-19 10:24:20||940.6||940.5||940.6||940.5|0
1626690270000|2021-07-19 10:24:30|941.3||941.2||941.3||941.2||0
1626690300000|2021-07-19 10:25:00|941.3|940.6|941.3|940.8|941.3|940.8|941.3|940.6|820
1626690310000|2021-07-19 10:25:10|941.2|940.7|941.2|940.5|941.2|940.7|941.2|940.5|0
1626690330000|2021-07-19 10:25:30|941.3|940.6|941.3|940.6|941.3|940.6|941.3|940.6|0
1626690350000|2021-07-19 10:25:50|941.4|940.7|941.5|940.8|941.6|941|941.4|940.7|897
1626690360000|2021-07-19 10:26:00|941.4|940.7|941.1|940.3|941.4|940.7|941.1|940.3|710
1626690380000|2021-07-19 10:26:20|940.9|940.4|941.1|940.4|941.1|940.4|940.9|940.4|440
1626690390000|2021-07-19 10:26:30||940.3||940.3||940.3||940.3|0
1626690400000|2021-07-19 10:26:40||940.4||940.4||940.4||940.4|0
1626690410000|2021-07-19 10:26:50|941|940.5|941.1|940.5|941.1|940.5|941|940.5|1000
1626690430000|2021-07-19 10:27:10||940.4||940.5||940.5||940.4|0
1626690440000|2021-07-19 10:27:20|941.2|940.6|941.3|940.8|941.3|940.8|941.2|940.6|603
1626690450000|2021-07-19 10:27:30|941.2|940.7|941.2|940.5|941.2|940.7|941.2|940.5|0
1626690470000|2021-07-19 10:27:50|941.1|940.4|941.1|940.5|941.1|940.5|941|940.1|3023
1626690480000|2021-07-19 10:28:00|941.2|940.6|941.7|941.1|941.7|941.1|941.2|940.6|1645
1626690490000|2021-07-19 10:28:10|941.8||941.8||941.8||941.8||0
1626690520000|2021-07-19 10:28:40||941.2||941.2||941.2||941.2|0
1626690530000|2021-07-19 10:28:50|941.7|941.1|941.5|940.8|941.7|941.1|941.5|940.7|300
1626690540000|2021-07-19 10:29:00|941.4|940.7|941.4|940.5|941.4|940.7|941.4|940.5|609
1626690550000|2021-07-19 10:29:10|941.3|940.4|941.2|940.4|941.3|940.4|941.2|940.4|0
1626690560000|2021-07-19 10:29:20||940.5||940.6||940.6||940.5|0
1626690570000|2021-07-19 10:29:30|941.1|940.5|941.1|940.5|941.1|940.6|941|940.3|5185
1626690590000|2021-07-19 10:29:50|941.2|940.6|941.2|940.5|941.2|940.6|941.2|940.5|0
1626690600000|2021-07-19 10:30:00|941.1||941.1||941.1||941.1||0
1626690610000|2021-07-19 10:30:10|941|940.4|940.7|940.1|941|940.4|940.7|940.1|2417
1626690620000|2021-07-19 10:30:20|940.6|940|940.5|939.7|940.6|940|940.5|939.7|2263
1626690640000|2021-07-19 10:30:40|940.4|939.6|939.7|938.9|940.4|939.6|939.7|938.9|4035
1626690650000|2021-07-19 10:30:50|939.6|938.8|939.5|938.7|939.6|938.8|939.5|938.7|0
1626690660000|2021-07-19 10:31:00||938.6||938.5||938.6||938.5|0
1626690680000|2021-07-19 10:31:20|939.4|938.4|939.3|938.4|939.4|938.4|939.3|938.4|330
1626690700000|2021-07-19 10:31:40|939.2|938.3|939.1|938.1|939.2|938.3|939.1|938.1|401
1626690710000|2021-07-19 10:31:50||938||938||938||938|500
1626690720000|2021-07-19 10:32:00||938.1||938.1||938.1||938.1|0
1626690730000|2021-07-19 10:32:10|939|938|938.9|938|939|938|938.9|938|0
1626690740000|2021-07-19 10:32:20|938.8|937.9|938.7|938|938.8|938|938.7|937.9|0
1626690750000|2021-07-19 10:32:30||937.9||937.9||937.9||937.9|0
1626690760000|2021-07-19 10:32:40|938.6|937.8|938.5|937.7|938.6|937.8|938.5|937.7|0
1626690770000|2021-07-19 10:32:50|938.4|937.8|938.2|937.7|938.4|937.9|938|937.7|774
1626690820000|2021-07-19 10:33:40|938.3|937.8|938.2|937.7|938.7|938|938.2|937.7|6361
1626690840000|2021-07-19 10:34:00|938.1||938.2||938.2||938.1||0
1626690860000|2021-07-19 10:34:20|938.1|937.6|938.2|937.7|938.2|938|937.7|937.1|3572
1626690870000|2021-07-19 10:34:30|938.3|937.8|938.6|938.1|938.7|938.1|938.3|937.8|1842
1626690880000|2021-07-19 10:34:40|938.7|938.2|939.4|938.8|939.4|938.8|938.7|938.2|1199
1626690890000|2021-07-19 10:34:50|939.5|939.1|939.4|938.8|939.8|939.2|939.4|938.8|5810
1626690900000|2021-07-19 10:35:00|939.5|939.4|939.9|939.4|940|939.4|939.5|939.4|1072
1626690910000|2021-07-19 10:35:10|939.8|939.3|939.6|938.8|939.8|939.3|939.6|938.8|1318
1626690930000|2021-07-19 10:35:30|939.5|939|939.4|938.6|939.5|939|939.4|938.6|1746
1626690940000|2021-07-19 10:35:40|939.3|938.5|939.2|938.4|939.3|938.5|939.2|938.4|0
1626690950000|2021-07-19 10:35:50|939.1|938.3|939|938.1|939.1|938.3|939|938.1|0
1626690980000|2021-07-19 10:36:20|938.9|938|938.2|937.5|938.9|938|938.1|937.5|903
1626690990000|2021-07-19 10:36:30|938.1||938.1||938.1||938.1||0
1626691000000|2021-07-19 10:36:40||937.4||937.4||937.4||937.4|0
1626691010000|2021-07-19 10:36:50||937.3||937.2||937.3||937.2|0
1626691030000|2021-07-19 10:37:10|938|937.3|938.1|937.6|938.1|938|937.9|937.3|3596
1626691040000|2021-07-19 10:37:20|938|937.5|938|937.3|938|937.5|938|937.3|0
1626691060000|2021-07-19 10:37:40||937.2||937.2||937.2||937.2|0
1626691080000|2021-07-19 10:38:00|937.9|937.1|937.8|937.1|937.9|937.1|937.8|937|2249
1626691110000|2021-07-19 10:38:30|937.9|937.2|937.8|937.4|938|937.4|937.8|937.2|2489
1626691120000|2021-07-19 10:38:40||937.3||937.3||937.3||937.3|0
1626691160000|2021-07-19 10:39:20|937.9|937.5|938.4|937.9|938.5|938|937.9|937.5|4016
1626691170000|2021-07-19 10:39:30|938.5|938|938.8|938.3|938.8|938.3|938.5|938|505
1626691180000|2021-07-19 10:39:40|938.9|938.4|939.2|938.6|939.2|938.6|938.9|938.4|518
1626691210000|2021-07-19 10:40:10||938.7||938.7||938.7||938.7|0
1626691220000|2021-07-19 10:40:20|939.3|938.8|939.5|938.9|939.5|938.9|939.3|938.8|500
1626691230000|2021-07-19 10:40:30||939||939||939||939|0
1626691240000|2021-07-19 10:40:40|939.4|938.9|939.3|938.8|939.4|938.9|939.3|938.8|0
1626691260000|2021-07-19 10:41:00|939.2|939.3|939|938.4|939.4|939.3|939|938.4|4903
1626691330000|2021-07-19 10:42:10|939.2|938.5|938.9|938.5|939.2|938.5|938.9|938.4|4000
1626691340000|2021-07-19 10:42:20||938.4||938.4||938.4||938.4|0
1626691360000|2021-07-19 10:42:40|938.8|938.2|938.4|937.7|938.8|938.2|938.4|937.7|433
1626691370000|2021-07-19 10:42:50|938.3|937.6|938.2|937.5|938.3|937.6|938.2|937.5|0
1626691380000|2021-07-19 10:43:00|938.1|937.4|938|937.4|938.1|937.4|938|937.4|0
1626691390000|2021-07-19 10:43:10||937.3||937.3||937.3||937.3|0
1626691410000|2021-07-19 10:43:30||937.4||937.4||937.4||937.4|0
1626691420000|2021-07-19 10:43:40|937.9|937.3|937.7|937.1|937.9|937.3|937.7|937|0
1626691430000|2021-07-19 10:43:50||937.2||937.1||937.2||937.1|0
1626691440000|2021-07-19 10:44:00||937.2||937.2||937.2||937.2|14
1626691450000|2021-07-19 10:44:10|937.8|937.1|937.9|937.4|937.9|937.4|937.8|937.1|774
1626691460000|2021-07-19 10:44:20||937.3||937.3||937.3||937.3|0
1626691470000|2021-07-19 10:44:30||937.2||937.2||937.2||937.2|0
1626691480000|2021-07-19 10:44:40||937.3||937.3||937.3||937.3|0
1626691500000|2021-07-19 10:45:00|937.8|937.2|937.8|937.2|937.8|937.2|937.8|937.1|0
1626691510000|2021-07-19 10:45:10|937.7||937.7||937.7||937.7||0
1626691520000|2021-07-19 10:45:20||937.1||937.1||937.1||937.1|0
1626691530000|2021-07-19 10:45:30|937.6|937.2|937.6|937.1|937.6|937.2|937.6|937.1|0
1626691540000|2021-07-19 10:45:40|937.5|937.2|937.5|937.1|937.6|937.2|937.2|937.1|5974
1626691550000|2021-07-19 10:45:50|937.6|937.2|937.9|937.4|937.9|937.5|937.6|937.1|765
1626691560000|2021-07-19 10:46:00|||||||||22
1626691570000|2021-07-19 10:46:10|937.8|937.3|937.6|937.1|937.8|937.3|937.6|937.1|215
1626691580000|2021-07-19 10:46:20|937.5||937.4||937.5||937.4||1439
1626691600000|2021-07-19 10:46:40|937.3||937.5||937.5||937.3||26
1626691610000|2021-07-19 10:46:50|937.4||937.4||937.4||937.4||974
1626691630000|2021-07-19 10:47:10|937.3|937|937.1|936.7|937.3|937|937|936.4|3480
1626691640000|2021-07-19 10:47:20|937.2|936.8|937.2|936.7|937.3|936.9|937.1|936.6|1245
1626691650000|2021-07-19 10:47:30|937.3|936.8|938.1|937.4|938.1|937.4|937.3|936.8|3793
1626691660000|2021-07-19 10:47:40|938||938||938||938||0
1626691700000|2021-07-19 10:48:20||937.5||937.4||937.5||937.4|0
1626691710000|2021-07-19 10:48:30|937.9|937.5|937.9|937.4|937.9|937.5|937.9|937.4|0
1626691750000|2021-07-19 10:49:10|937.8|937.3|937.2|936.6|937.8|937.3|937.2|936.6|4701
1626691760000|2021-07-19 10:49:20||936.7||936.7||936.7||936.7|0
1626691780000|2021-07-19 10:49:40|937.1|936.6|937.2|936.6|937.2|936.7|937.1|936.6|0
1626691790000|2021-07-19 10:49:50|937.1|936.5|937.1|936.6|937.1|936.6|937.1|936.5|0
1626691800000|2021-07-19 10:50:00|937|936.5|937.1|936.6|937.1|936.6|937|936.4|950
1626691810000|2021-07-19 10:50:10|937.2|936.7|937.1|936.5|937.3|936.8|936.8|936.4|2392
1626691870000|2021-07-19 10:51:10|937.2|936.6|937.4|936.9|937.4|937|937.2|936.6|1957
1626691880000|2021-07-19 10:51:20|937.5|937|937.9|937.5|937.9|937.5|937.5|937|1520
1626691890000|2021-07-19 10:51:30|938|937.6|938|937.6|938.4|937.8|938|937.6|0
1626691900000|2021-07-19 10:51:40|937.9|937.5|937.9|937.5|937.9|937.5|937.9|937.5|0
1626691910000|2021-07-19 10:51:50|937.8|937.4|937.7|937.2|937.8|937.4|937.7|937.2|1856
1626691920000|2021-07-19 10:52:00|937.8|937.7|937.9|937.3|937.9|937.7|937.7|937.3|1500
1626691940000|2021-07-19 10:52:20|937.8|937.2|937.8|937.2|937.8|937.2|937.8|937.2|0
1626691950000|2021-07-19 10:52:30|937.7|937|937.6|936.8|937.7|937|937.6|936.8|1190
1626691960000|2021-07-19 10:52:40||936.9||936.8||936.9||936.8|0
1626691970000|2021-07-19 10:52:50|937.5|936.7|937.4|936.6|937.5|936.7|937.4|936.6|708
1626691980000|2021-07-19 10:53:00||936.7||936.7||936.7||936.7|0
1626692030000|2021-07-19 10:53:50|937.3|937|937.2|936.6|937.3|937|936.8|936.6|2417
1626692040000|2021-07-19 10:54:00|937.1|936.5|937.1|936.4|937.1|936.5|937.1|936.4|0
1626692050000|2021-07-19 10:54:10|937|936.3|937.1|936.6|937.1|936.7|936.9|936.1|2291
1626692060000|2021-07-19 10:54:20||936.5||936.6||936.6||936.5|268
1626692080000|2021-07-19 10:54:40||936.5||936.5||936.5||936.5|0
1626692090000|2021-07-19 10:54:50||936.6||936.6||936.6||936.6|0
1626692130000|2021-07-19 10:55:30|937.2|936.7|937.2|936.5|937.2|936.8|937.2|936.5|1434
1626692140000|2021-07-19 10:55:40|937.1|936.4|937.1|936.5|937.1|936.5|936.9|936.3|1936
1626692150000|2021-07-19 10:55:50||936.6||936.5||936.6||936.5|220
1626692200000|2021-07-19 10:56:40|937.2|936.9|936.8|936.1|937.2|936.9|936.8|936.1|1844
1626692210000|2021-07-19 10:56:50|936.7|936|936.4|935.6|936.7|936|936.4|935.5|3383
1626692220000|2021-07-19 10:57:00|936.2|935.5|936.1|935.2|936.2|935.5|936.1|935|453
1626692240000|2021-07-19 10:57:20||935.3||935.4||935.4||935.3|0
1626692250000|2021-07-19 10:57:30|936||936||936||936||0
1626692260000|2021-07-19 10:57:40||935.3||935.3||935.3||935.3|0
1626692280000|2021-07-19 10:58:00|936.1|935.4|936.3|935.9|936.3|935.9|936.1|935.4|1000
1626692290000|2021-07-19 10:58:10|936.2|935.8|936.2|935.6|936.2|935.8|936.2|935.6|0
1626692300000|2021-07-19 10:58:20|936.1|935.4|935.6|935|936.1|935.6|935.6|935|766
1626692320000|2021-07-19 10:58:40|935.5|934.9|935.2|934.9|935.5|934.9|935.1|934.9|17386
1626692330000|2021-07-19 10:58:50|935.3|935|935.4|934.9|935.6|935.2|935.3|934.9|427
1626692350000|2021-07-19 10:59:10|935.3||935.3||935.3||935.3||0
1626692540000|2021-07-19 11:02:20|935.1|935|935.7|935.3|936.3|935.3|935.1|935|4932
1626692550000|2021-07-19 11:02:30|935.9|935.4|936.7|936.1|937.9|936.1|935.7|935.4|1018
1626692560000|2021-07-19 11:02:40|936.8|936.2|937.6|936.6|937.7|936.6|936.8|936.2|524
1626692590000|2021-07-19 11:03:10|937.5|936.5|936.8|936.1|937.5|936.5|936.8|936.1|5245
1626692600000|2021-07-19 11:03:20|936.7|936.2|936.7|936.2|936.7|936.2|936.7|936.2|0
1626692610000|2021-07-19 11:03:30|936.8|936.3|937.5|936.6|937.6|936.6|936.8|936.3|6901
1626692620000|2021-07-19 11:03:40|937.4|936.7|937.6|936.9|937.6|937|937.4|936.7|381
1626692640000|2021-07-19 11:04:00|937.5|936.8|937.5|936.9|937.5|936.9|937.5|936.8|950
1626692650000|2021-07-19 11:04:10|937.4|936.8|937.2|936.4|937.4|936.8|937.2|936.4|2176
1626692660000|2021-07-19 11:04:20||936.3||936.2||936.3||936.2|0
1626692700000|2021-07-19 11:05:00|937.1|936.1|937|936.2|937.1|936.2|937|936|985
1626692710000|2021-07-19 11:05:10|936.9|936.1|936.8|936|936.9|936.1|936.8|936|0
1626692720000|2021-07-19 11:05:20|936.7|935.9|936.7|936.2|936.7|936.2|936.7|935.9|1005
1626692730000|2021-07-19 11:05:30|936.9|936.3|937.4|936.9|937.4|936.9|936.9|936.3|2830
1626692740000|2021-07-19 11:05:40||936.8||936.9||936.9||936.8|0
1626692750000|2021-07-19 11:05:50|937.3|936.8|937.3|936.6|937.3|936.8|937.3|936.6|0
1626692760000|2021-07-19 11:06:00||936.5||936.6||936.6||936.5|0
1626692770000|2021-07-19 11:06:10||936.5||936.5||936.5||936.5|200
1626692780000|2021-07-19 11:06:20||936.4||936.4||936.4||936.4|0
1626692790000|2021-07-19 11:06:30||936.5||936.5||936.5||936.5|0
1626692800000|2021-07-19 11:06:40||936.4||936.5||936.5||936.4|0
1626692810000|2021-07-19 11:06:50|||||||||17
1626692820000|2021-07-19 11:07:00||936.4||936.4||936.4||936.4|0
1626692830000|2021-07-19 11:07:10|937.2|936.3|936.9|936|937.2|936.3|936.9|935.8|2788
1626692840000|2021-07-19 11:07:20||936.1||936.1||936.1||936.1|20
1626692940000|2021-07-19 11:09:00||936.2||936.3||936.3||936.2|0
1626692950000|2021-07-19 11:09:10|937|936.4|937.2|936.5|937.2|936.7|937|936.4|1372
1626692960000|2021-07-19 11:09:20||936.6||936.6||936.6||936.6|0
1626692970000|2021-07-19 11:09:30||936.5||936.5||936.5||936.5|0
1626692980000|2021-07-19 11:09:40|937.1|936.4|936.9|936.2|937.1|936.4|936.9|936.2|0
1626693000000|2021-07-19 11:10:00|936.8|936|936.7|935.7|936.8|936|936.7|935.7|578
1626693020000|2021-07-19 11:10:20||935.8||935.8||935.8||935.8|0
1626693030000|2021-07-19 11:10:30|936.6||936.5||936.6||936.5||0
1626693060000|2021-07-19 11:11:00|936.4|935.9|936.6|936.1|936.6|936.1|936.4|935.9|979
1626693070000|2021-07-19 11:11:10|936.7|936.2|936.9|936.4|937|936.7|936.7|936.2|1844
1626693080000|2021-07-19 11:11:20|937|936.5|937|936.4|937|936.8|936.9|936.4|701
1626693090000|2021-07-19 11:11:30|936.9||936.9||936.9||936.9||0
1626693130000|2021-07-19 11:12:10||936.5||936.6||936.6||936.5|0
1626693140000|2021-07-19 11:12:20||936.5||936.5||936.6||936.4|0
1626693150000|2021-07-19 11:12:30|937|936.6|936.7|936.4|937.2|936.7|936.7|936.4|1294
1626693160000|2021-07-19 11:12:40|936.6|936.3|936.9|936.5|936.9|936.5|936.6|936.2|211
1626693170000|2021-07-19 11:12:50|937|936.6|937.1|936.5|937.1|936.7|937|936.4|250
1626693190000|2021-07-19 11:13:10|937|936.4|937|936.5|937|936.5|937|936.4|0
1626693200000|2021-07-19 11:13:20||936.4||936.5||936.5||936.4|0
1626693220000|2021-07-19 11:13:40|936.9|936.4|936.9|936.4|936.9|936.4|936.9|936.3|0
1626693230000|2021-07-19 11:13:50||936.3||936.3||936.3||936.3|0
1626693240000|2021-07-19 11:14:00|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1626693250000|2021-07-19 11:14:10|936.7|936.3|936.5|935.7|936.7|936.3|936.5|935.7|1121
1626693270000|2021-07-19 11:14:30|936.4|935.6|936.1|935.3|936.4|935.6|936.1|935.3|807
1626693280000|2021-07-19 11:14:40||935.4||935.4||935.4||935.4|0
1626693290000|2021-07-19 11:14:50|936.2|935.5|936.2|935.7|936.2|935.7|936.2|935.5|2702
1626693300000|2021-07-19 11:15:00|936.3|935.8|936.6|936.1|936.6|936.2|936.3|935.8|1290
1626693310000|2021-07-19 11:15:10|936.5|936|936.5|936.1|936.5|936.1|936.5|936|0
1626693330000|2021-07-19 11:15:30|936.4|936|936.4|936|936.4|936|936.4|935.9|160
1626693340000|2021-07-19 11:15:40||935.9||935.8||935.9||935.8|0
1626693350000|2021-07-19 11:15:50|936.3|935.7|936.2|935.5|936.3|935.7|936.2|935.5|0
1626693370000|2021-07-19 11:16:10||935.6||935.6||935.6||935.6|0
1626693380000|2021-07-19 11:16:20|936.3|935.7|936.5|935.9|936.5|936.2|936.2|935.7|1454
1626693390000|2021-07-19 11:16:30||936||936||936||936|0
1626693410000|2021-07-19 11:16:50||936.1||936.2||936.2||936.1|0
1626693420000|2021-07-19 11:17:00|936.4|936.1|936.4|935.7|936.4|936.1|936.4|935.6|38
1626693430000|2021-07-19 11:17:10||935.6||935.5||935.6||935.5|480
1626693470000|2021-07-19 11:17:50|936.3|935.4|935.8|935|936.3|935.4|935.8|935|1101
1626693480000|2021-07-19 11:18:00|935.7|934.9|935.4|934.9|935.7|934.9|935.4|934.9|1094
1626693490000|2021-07-19 11:18:10|935.5|935|935.9|935.6|935.9|935.6|935.5|935|1691
1626693500000|2021-07-19 11:18:20||935.4||935.6||935.6||935.4|0
1626693510000|2021-07-19 11:18:30|936|935.7|936.1|935.5|936.4|936|936|935.5|332
1626693520000|2021-07-19 11:18:40||935.4||935.4||935.5||935.4|0
1626693530000|2021-07-19 11:18:50|936|935.3|935.9|935.1|936|935.3|935.9|935.1|226
1626693540000|2021-07-19 11:19:00|935.8|935|935.5|934.9|935.8|935|935.5|934.9|100
1626693550000|2021-07-19 11:19:10|935.6|935|935.9|935.3|935.9|935.4|935.6|935|706
1626693560000|2021-07-19 11:19:20|935.8|935.2|935.7|935.1|935.8|935.2|935.7|935.1|0
1626693570000|2021-07-19 11:19:30|935.6|935|935.6|935|935.6|935|935.6|935|0
1626693580000|2021-07-19 11:19:40||935.1||935.1||935.1||935.1|0
1626693590000|2021-07-19 11:19:50|935.7|935|935.8|935.4|935.8|935.4|935.6|935|483
1626693600000|2021-07-19 11:20:00||935.3||935.2||935.3||935.2|0
1626693610000|2021-07-19 11:20:10|935.7|935.3|935.7|935.1|935.7|935.3|935.5|934.9|0
1626693620000|2021-07-19 11:20:20||935.2||935.2||935.2||935.1|0
1626693630000|2021-07-19 11:20:30||935.1||935.1||935.1||935.1|0
1626693640000|2021-07-19 11:20:40||935.2||935.2||935.2||935.2|0
1626693660000|2021-07-19 11:21:00|935.8|935.3|936.1|935.5|936.1|935.6|935.8|935.3|1912
1626693670000|2021-07-19 11:21:10|936|935.4|936|935.2|936|935.4|936|935.2|0
1626693680000|2021-07-19 11:21:20|935.9|935.7|935.7|935|935.9|935.7|935.7|935|35
1626693690000|2021-07-19 11:21:30|935.6|934.9|935.5|935|935.6|935|935.5|934.9|0
1626693700000|2021-07-19 11:21:40|935.6|934.9|935.4|934.9|935.6|934.9|935.4|934.9|326
1626693710000|2021-07-19 11:21:50||935||935||935||935|0
1626693720000|2021-07-19 11:22:00||934.9||935||935||934.9|0
1626693740000|2021-07-19 11:22:20||934.9||934.9||934.9||934.9|0
1626693750000|2021-07-19 11:22:30|935.3||935.2||935.3||935||814
1626693760000|2021-07-19 11:22:40|935.4|935|935.1|934.9|935.6|935.1|935.1|934.9|1015
1626693780000|2021-07-19 11:23:00|935.4|935.3|935.1|934.5|935.4|935.3|934.8|934.2|13103
1626693790000|2021-07-19 11:23:10|||||||||40
1626693810000|2021-07-19 11:23:30|935.2|934.6|935.9|935.3|935.9|935.5|935.2|934.6|2411
1626693830000|2021-07-19 11:23:50|935.8|935.2|935.8|935.2|935.8|935.2|935.8|935.2|0
1626693840000|2021-07-19 11:24:00|935.7|935.1|935.5|934.8|935.7|935.1|935|934.8|3634
1626693850000|2021-07-19 11:24:10|935.4||935.4||935.4||935.4||0
1626693860000|2021-07-19 11:24:20||934.9||934.9||934.9||934.9|0
1626693870000|2021-07-19 11:24:30|935.5|935|935.8|935.1|935.9|935.3|935.5|935|344
1626693880000|2021-07-19 11:24:40||935.2||935.2||935.2||935.2|0
1626693890000|2021-07-19 11:24:50|935.7|935.1|935.7|935|935.7|935.1|935.7|935|0
1626693900000|2021-07-19 11:25:00|935.6|934.8|935.5|934.8|935.6|934.8|935.5|934.8|2000
1626693910000|2021-07-19 11:25:10|935.4|934.6|935.2|934.6|935.4|934.6|935.2|934.5|2723
1626693930000|2021-07-19 11:25:30|935.3|934.7|935.6|934.8|935.6|934.8|935.3|934.7|858
1626693950000|2021-07-19 11:25:50|935.5||935.8||935.8||935.5||0
1626693980000|2021-07-19 11:26:20||934.9||935||935||934.9|0
1626694030000|2021-07-19 11:27:10|935.7||935.7||935.7||935.7||0
1626694040000|2021-07-19 11:27:20||935.1||935||935.1||935|0
1626694050000|2021-07-19 11:27:30|935.6|934.9|935.1|934.5|935.6|934.9|935.1|934.4|536
1626694070000|2021-07-19 11:27:50|935.3|934.6|935.1|934.7|935.4|934.7|935.1|934.6|1214
1626694080000|2021-07-19 11:28:00|935|934.6|935.4|934.8|935.4|935|935|934.5|1182
1626694090000|2021-07-19 11:28:10|935.5|934.9|935.7|935.1|935.8|935.1|935.2|934.9|284
1626694110000|2021-07-19 11:28:30|||||||||90
1626694120000|2021-07-19 11:28:40|935.6|935|935.4|934.7|935.6|935|935.4|934.7|489
1626694140000|2021-07-19 11:29:00||934.6||934.5||934.6||934.5|0
1626694160000|2021-07-19 11:29:20|935.3|935|935.2|934.5|935.3|935|935.2|934.5|240
1626694170000|2021-07-19 11:29:30|935.1|934.4|935.7|935|935.7|935|935|934.3|2497
1626694180000|2021-07-19 11:29:40|||||||||150
1626694200000|2021-07-19 11:30:00|935.6|934.9|935.5|934.8|935.6|934.9|935.5|934.8|1000
1626694210000|2021-07-19 11:30:10|935.4||935.4||935.4||935.4||0
1626694220000|2021-07-19 11:30:20|935.3|934.7|935.2|934.4|935.3|934.7|935.2|934.4|0
1626694240000|2021-07-19 11:30:40|935.1|934.2|935.1|934.3|935.1|934.3|934.9|934|1882
1626694290000|2021-07-19 11:31:30|935|934.2|935.1|934.4|935.1|934.5|935|934.2|1029
1626694300000|2021-07-19 11:31:40|935|934.5|935.1|934.5|935.1|934.7|935|934.4|1043
1626694310000|2021-07-19 11:31:50|935|934.4|935|934.2|935|934.4|934.4|934|1246
1626694330000|2021-07-19 11:32:10|934.9|934.1|934.8|934.2|934.9|934.5|934.8|934.1|3817
1626694340000|2021-07-19 11:32:20|934.7|934.1|934.5|933.8|934.7|934.1|934.5|933.8|639
1626694350000|2021-07-19 11:32:30|934.4|933.7|934.3|933.4|934.4|933.7|934.3|933.4|1985
1626694360000|2021-07-19 11:32:40|934.2|933.3|933.7|933|934.2|933.3|933.7|933|4662
1626694370000|2021-07-19 11:32:50|933.6|932.8|933.3|932.4|933.6|932.8|933.3|932.4|1273
1626694380000|2021-07-19 11:33:00|933.2|932.3|933.1|932.2|933.2|932.3|933.1|932.2|342
1626694390000|2021-07-19 11:33:10|933|932|932.3|931.6|933|932|932.3|931.6|6159
1626694400000|2021-07-19 11:33:20|932.2||931.9||932.2||931.9||0
1626694410000|2021-07-19 11:33:30|932|931.4|932.8|931.7|932.8|931.7|932|931.3|2153
1626694420000|2021-07-19 11:33:40|932.9|931.8|932.7|931.9|933|931.9|932.7|931.8|0
1626694430000|2021-07-19 11:33:50|932.6|932.2|932.7|932.2|932.7|932.2|932.6|932.2|0
1626694440000|2021-07-19 11:34:00|932.6|932|932.5|931.9|932.7|932.2|932.5|931.9|7739
1626694450000|2021-07-19 11:34:10|932.7|932|932.7|932.2|932.7|932.3|932.7|932|1035
1626694460000|2021-07-19 11:34:20||932.3||932.2||932.3||932.1|196
1626694470000|2021-07-19 11:34:30|932.6|932.1|932.6|932.1|932.7|932.1|932.6|932.1|0
1626694480000|2021-07-19 11:34:40|932.5|932|932.3|931.5|932.5|932|932.3|931.5|90
1626694500000|2021-07-19 11:35:00||931.6||931.6||931.6||931.6|0
1626694510000|2021-07-19 11:35:10|932.2|931.5|931.9|931|932.2|931.5|931.9|931|428
1626694520000|2021-07-19 11:35:20|931.8||931.5||931.8||931.5||0
1626694530000|2021-07-19 11:35:30||931.1||931||931.1||931|0
1626694540000|2021-07-19 11:35:40|931|930.9|930.9|930.6|931.4|930.9|930.9|930.6|850
1626694550000|2021-07-19 11:35:50|931|930.7|931|930.4|931.6|930.8|930.7|930.4|3957
1626694560000|2021-07-19 11:36:00||930.3||930.5||930.5||930.3|0
1626694570000|2021-07-19 11:36:10|931.1|930.4|931.5|931|931.7|931.1|931.1|930.4|1484
1626694580000|2021-07-19 11:36:20|931.4|930.8|931.4|930.7|931.4|930.8|931.4|930.6|1494
1626694590000|2021-07-19 11:36:30|931.3|930.6|931.3|930.7|931.3|930.7|931.3|930.6|0
1626694600000|2021-07-19 11:36:40|931.2|930.6|930.9|930.2|931.2|930.6|930.8|930.2|798
1626694610000|2021-07-19 11:36:50|930.8|930.3|931.6|930.7|931.6|930.7|930.8|930.3|522
1626694620000|2021-07-19 11:37:00|931.5|930.6|931.4|930.6|931.5|930.6|931.4|930.5|1650
1626694630000|2021-07-19 11:37:10|931.1|930.5|931.1|930.4|931.4|930.6|931.1|930.4|0
1626694640000|2021-07-19 11:37:20|||||||||282
1626694650000|2021-07-19 11:37:30|931||931||931||931||0
1626694660000|2021-07-19 11:37:40||930.3||930.3||930.3||930.3|0
1626694670000|2021-07-19 11:37:50|931.2|930.4|931.5|930.8|931.8|930.8|931.2|930.4|1147
1626694680000|2021-07-19 11:38:00|931.4|930.7|931.5|930.7|931.5|930.7|931.4|930.6|0
1626694690000|2021-07-19 11:38:10|931.4|930.6|930.9|930.3|931.4|930.6|930.3|930.2|4526
1626694700000|2021-07-19 11:38:20|931|930.2|931.1|930.5|931.1|930.5|930.6|930.2|896
1626694710000|2021-07-19 11:38:30|931.2|930.6|931|930.3|931.2|930.6|930.7|930.3|315
1626694720000|2021-07-19 11:38:40|930.9|930.4|930.9|930.4|930.9|930.4|930.9|930.4|0
1626694730000|2021-07-19 11:38:50|930.3|930.2|930.9|930.3|930.9|930.3|930.3|930.2|2489
1626694740000|2021-07-19 11:39:00|930.8|930.2|929.5|928.8|930.8|930.2|929.2|928.2|50614
1626694750000|2021-07-19 11:39:10|929.3|928.9|929|928.5|929.7|929.1|929|928.5|6880
1626694760000|2021-07-19 11:39:20|929.1|928.4|928.5|927.9|929.2|929.1|928.5|927.6|9670
1626694770000|2021-07-19 11:39:30|928.4|927.8|928.6|928|928.6|928|928.3|927.8|666
1626694780000|2021-07-19 11:39:40|928.5|927.9|928.2|927|928.5|927.9|928.2|927|1031
1626694790000|2021-07-19 11:39:50|928|926.9|927.9|926.9|928|926.9|927.9|926.8|40
1626694800000|2021-07-19 11:40:00|927.8|926.8|927.7|926.7|927.8|926.8|927.7|926.6|1486
1626694810000|2021-07-19 11:40:10|927.6|926.6|927.1|926.2|927.6|927|927.1|926.2|6547
1626694820000|2021-07-19 11:40:20|927|926.3|927.1|926.5|927.2|926.7|926.6|926.3|2816
1626694830000|2021-07-19 11:40:30|927.3|926.6|928|927.3|928.4|927.5|927.3|926.6|3832
1626694840000|2021-07-19 11:40:40|927.8|927.2|927.8|927.2|927.8|927.2|927.8|927.2|866
1626694850000|2021-07-19 11:40:50|927.7|927.1|928|927.7|928|927.7|927.7|927|633
1626694860000|2021-07-19 11:41:00|928.3|927.8|928.5|927.7|928.8|927.9|928.3|927.7|663
1626694880000|2021-07-19 11:41:20|928.6|927.8|929.2|928.4|929.6|928.6|928.6|927.8|1161
1626694890000|2021-07-19 11:41:30|928.9|928.3|928.9|928.4|928.9|928.4|928.9|928.3|0
1626694900000|2021-07-19 11:41:40||928.3||928.3||928.3||928.3|0
1626694920000|2021-07-19 11:42:00||928.4||928.4||928.4||928.4|0
1626694930000|2021-07-19 11:42:10|929.1|928.3|929.2|928.6|929.2|928.6|929.1|928.3|1366
1626694940000|2021-07-19 11:42:20|929.1||929.1||929.1||929.1||0
1626694950000|2021-07-19 11:42:30|929|928.4|928.4|928|929|928.4|928.4|928|1385
1626694960000|2021-07-19 11:42:40|928.3|927.9|928.6|928.3|928.6|928.3|928|927.7|1571
1626694980000|2021-07-19 11:43:00|928.8|928.4|929.4|929.2|929.5|929.3|928.8|928.4|3296
1626694990000|2021-07-19 11:43:10|929.5|929.3|929.9|929.3|930.2|929.5|929.5|929.3|520
1626695000000|2021-07-19 11:43:20|929.8|929.4|929.4|928.7|929.8|929.4|929.4|928.6|1822
1626695010000|2021-07-19 11:43:30|929.5||929.5||929.5||929.5||0
1626695020000|2021-07-19 11:43:40|929.4||929.4||929.4||929.4||0
1626695040000|2021-07-19 11:44:00|929.6|929|930|929.3|930|929.3|929.6|929|84
1626695050000|2021-07-19 11:44:10|929.9|929.2|929.4|929|929.9|929.2|929.4|929|982
1626695060000|2021-07-19 11:44:20|929.3|928.6|929.3|928.5|929.4|928.6|929.1|928.4|1110
1626695110000|2021-07-19 11:45:10|929.2|929|928.9|928.3|929.2|929|928.9|928.3|500
1626695120000|2021-07-19 11:45:20|928.8||928.8||928.8||928.8||0
1626695130000|2021-07-19 11:45:30||928.1||928.2||928.2||928.1|0
1626695140000|2021-07-19 11:45:40||928.3||928.4||928.4||928.3|0
1626695150000|2021-07-19 11:45:50|928.9|928.5|929.3|928.6|929.4|928.7|928.9|928.4|2123
1626695160000|2021-07-19 11:46:00|929.2||929.2||929.2||929.2||0
1626695170000|2021-07-19 11:46:10|929.1|928.5|929.1|928.3|929.1|928.5|929.1|928.2|705
1626695180000|2021-07-19 11:46:20||928.2||928.3||928.3||928.2|0
1626695190000|2021-07-19 11:46:30|929|928.2|928.9|927.8|929|928.2|928.9|927.8|1933
1626695200000|2021-07-19 11:46:40||927.9||927.9||927.9||927.9|0
1626695210000|2021-07-19 11:46:50|929|928|928.9|928.2|929.2|928.9|928.8|928|2222
1626695220000|2021-07-19 11:47:00||928.1||928.2||928.2||928.1|0
1626695230000|2021-07-19 11:47:10||928.1||928.3||928.3||928.1|0
1626695240000|2021-07-19 11:47:20|929.1|928.4|929.4|928.7|929.4|928.7|929.1|928.4|746
1626695250000|2021-07-19 11:47:30|929.5|928.8|929.1|928.8|929.5|929|928.9|928.5|1055
1626695260000|2021-07-19 11:47:40|929|928.7|929.1|928.5|929.1|928.7|929|928.5|626
1626695270000|2021-07-19 11:47:50||928.6||928.7||928.7||928.6|0
1626695290000|2021-07-19 11:48:10||928.8||928.7||928.8||928.7|0
1626695300000|2021-07-19 11:48:20|929.4|928.8|929.8|929.3|929.8|929.3|929.4|928.8|5239
1626695310000|2021-07-19 11:48:30|929.7|929.2|929.7|929.1|929.7|929.2|929.7|929|200
1626695320000|2021-07-19 11:48:40|929.8||929.8||929.8||929.8||0
1626695330000|2021-07-19 11:48:50|929.7||929.7||929.7||929.7||0
1626695340000|2021-07-19 11:49:00|929.6|929|929.3|928.7|929.6|929|929.3|928.6|198
1626695380000|2021-07-19 11:49:40|929.4|928.8|929.8|929.1|929.8|929.1|929.4|928.8|692
1626695390000|2021-07-19 11:49:50|929.7||929.7||929.7||929.7||0
1626695400000|2021-07-19 11:50:00|929.6|929|929.4|929|929.6|929.1|929.4|929|779
1626695410000|2021-07-19 11:50:10|929.3|928.8|929.1|928.7|929.4|929.2|929.1|928.5|5144
1626695420000|2021-07-19 11:50:20||928.6||928.5||928.6||928.5|0
1626695430000|2021-07-19 11:50:30|929|928.6|929.1|928.5|929.1|928.7|929|928.5|1669
1626695440000|2021-07-19 11:50:40|929.2||929.1||929.2||929.1||288
1626695450000|2021-07-19 11:50:50|929|928.4|929.2|928.4|929.2|928.4|928.9|928.1|3170
1626695460000|2021-07-19 11:51:00|929.3|928.5|929.6|928.8|929.6|928.8|929.3|928.5|1262
1626695520000|2021-07-19 11:52:00|929.4|928.7|929.4|928.7|929.4|928.8|929.4|928.6|0
1626695540000|2021-07-19 11:52:20|929.3||929.2||929.4||929.2||0
1626695560000|2021-07-19 11:52:40|929|928.8|929.4|928.7|929.4|928.8|929|928.7|618
1626695570000|2021-07-19 11:52:50|929.3||929.4||929.4||929.3||0
1626695580000|2021-07-19 11:53:00|929.5|928.8|929.2|928.7|929.5|929|929|928.7|1818
1626695590000|2021-07-19 11:53:10|929|928.6|928.5|927.8|929|928.6|928.3|927.8|8840
1626695600000|2021-07-19 11:53:20|928.4|927.7|928.4|927.7|928.4|927.7|928.4|927.7|2138
1626695610000|2021-07-19 11:53:30|928.3|927.6|927.8|927.2|928.3|927.6|927.8|927.2|1203
1626695620000|2021-07-19 11:53:40|927.7|927.1|927.7|927.1|927.7|927.1|927.7|927.1|0
1626695630000|2021-07-19 11:53:50|||||||||250
1626695640000|2021-07-19 11:54:00|927.9|927.2|928|927.4|928|927.4|927.9|927.2|1416
1626695650000|2021-07-19 11:54:10||927.5||927.5||927.5||927.5|0
1626695660000|2021-07-19 11:54:20|928.1|927.6|928.7|928.2|928.8|928.3|928.1|927.6|2663
1626695680000|2021-07-19 11:54:40|928.8|928.3|928.9|928.6|928.9|928.7|928.8|928.3|734
1626695690000|2021-07-19 11:54:50||928.5||928.5||928.5||928.4|0
1626695700000|2021-07-19 11:55:00|928.8|928.3|928.8|928.2|928.8|928.3|928.6|927.9|95
1626695750000|2021-07-19 11:55:50|928.7|928.1|928.7|928|928.7|928.1|928.7|928|0
1626695760000|2021-07-19 11:56:00|928.8|928.1|928.9|928.3|929|928.4|928.8|928.1|540
1626695770000|2021-07-19 11:56:10|929|928.4|928.5|928.4|929.2|929.1|928.5|928.1|78459
1626695780000|2021-07-19 11:56:20|928.3|928.1|929.8|929.3|930|929.7|928.3|928.1|12967
1626695790000|2021-07-19 11:56:30|929.7|929.2|929.5|928.8|929.7|929.2|929.5|928.8|1223
1626695800000|2021-07-19 11:56:40||928.9||928.9||928.9||928.9|0
1626695810000|2021-07-19 11:56:50|929.6|929|931.4|930.5|931.4|930.5|929.6|929|3094
1626695820000|2021-07-19 11:57:00|931.1|930.4|931|930|931.1|930.4|931|930|0
1626695830000|2021-07-19 11:57:10||930.1||930.1||930.1||930.1|0
1626695840000|2021-07-19 11:57:20||930.2||930.3||930.3||930.2|0
1626695850000|2021-07-19 11:57:30|931.1|930.4|931.2|930.6|931.5|930.7|931.1|930.4|1996
1626695860000|2021-07-19 11:57:40|931.1|930.5|931.7|930.9|931.8|931.6|931.1|930.5|2000
1626695870000|2021-07-19 11:57:50|931.8|931|931.2|930.7|931.8|931|931|930.7|1325
1626695880000|2021-07-19 11:58:00|931.1|930.6|930.4|929.8|931.1|930.6|930.4|929.7|5668
1626695890000|2021-07-19 11:58:10|930.2|929.7|930|929.6|930.2|929.7|929.7|929.4|1151
1626695900000|2021-07-19 11:58:20|930.3|929.7|930.7|929.9|930.7|929.9|930.3|929.7|50
1626695910000|2021-07-19 11:58:30|930.6|929.8|929.5|929.3|930.6|929.9|929.5|929.1|4420
1626695920000|2021-07-19 11:58:40|929.7|929.2|929.9|929.5|929.9|929.7|929.7|929.2|5738
1626695930000|2021-07-19 11:58:50||929.3||929.4||929.4||929.3|0
1626695940000|2021-07-19 11:59:00|930.1|929.5|930.2|929.6|930.3|929.6|930.1|929.5|1680
1626695950000|2021-07-19 11:59:10|930.1|929.5|930.2|929.8|930.2|929.8|930.1|929.5|73
1626695960000|2021-07-19 11:59:20|930.4|929.9|930.9|930.2|931|930.2|930.4|929.9|400
1626695970000|2021-07-19 11:59:30|931||931||931||931||50
1626695980000|2021-07-19 11:59:40|931.1|930.3|931.1|930.4|931.1|930.4|931.1|930.3|1000
1626695990000|2021-07-19 11:59:50|931.2|930.7|931.2|930.7|931.2|930.7|931.2|930.7|0
1626696000000|2021-07-19 12:00:00|931.4|930.8|931|930.5|931.4|931.1|930.8|930.3|7010
1626696010000|2021-07-19 12:00:10|931.2|930.6|931.4|930.9|931.4|931.1|931.2|930.6|3223
1626696020000|2021-07-19 12:00:20|931.1|931|931.1|930.7|931.1|931|930.9|930.7|4100
1626696030000|2021-07-19 12:00:30|931.3|930.8|931.6|931.1|931.6|931.4|931.3|930.8|6314
1626696040000|2021-07-19 12:00:40||931.2||931.2||931.2||931.2|0
1626696050000|2021-07-19 12:00:50||931.3||931.3||931.3||931.3|0
1626696070000|2021-07-19 12:01:10||931.4||931.4||931.4||931.4|0
1626696080000|2021-07-19 12:01:20|931.7|931.5|932.6|932|932.6|932.2|931.7|931.5|3439
1626696100000|2021-07-19 12:01:40|932.7|932.1|933.5|932.7|933.6|932.7|932.7|932.1|1679
1626696110000|2021-07-19 12:01:50|933.4||933.3||933.4||933.3||100
1626696120000|2021-07-19 12:02:00|933.2|932.6|933.2|932.7|933.2|932.7|933.2|932.3|603
1626696130000|2021-07-19 12:02:10|933.3|932.8|933.5|933.1|933.5|933.3|933.3|932.8|1654
1626696140000|2021-07-19 12:02:20|933.4|932.9|933.4|932.6|933.4|932.9|933.4|932.5|888
1626696150000|2021-07-19 12:02:30||932.7||932.7||932.7||932.7|0
1626696160000|2021-07-19 12:02:40|933.3|932.6|932.8|931.9|933.3|932.6|932.8|931.9|2331
1626696170000|2021-07-19 12:02:50|932.7|931.8|932.1|931.1|932.7|931.8|932.1|931|943
1626696190000|2021-07-19 12:03:10|932|931|931.2|930.2|932|931|931.2|930.2|2922
1626696200000|2021-07-19 12:03:20|931.1||931.1||931.1||931.1||0
1626696220000|2021-07-19 12:03:40|930.6|930.3|930.2|929.6|930.6|930.3|930.2|929.6|874
1626696230000|2021-07-19 12:03:50|930.1||930.1||930.1||930.1||0
1626696240000|2021-07-19 12:04:00|930||930||930||930||0
1626696250000|2021-07-19 12:04:10|929.9|929.5|929.6|929|930|929.9|929.6|929|10452
1626696260000|2021-07-19 12:04:20|929.7|929.3|929.5|929|929.8|929.4|929.5|929|2992
1626696270000|2021-07-19 12:04:30|929.6||929.6||929.6||929.6||0
1626696280000|2021-07-19 12:04:40|929.7|929.1|929.7|929.1|929.7|929.1|929.7|929.1|0
1626696290000|2021-07-19 12:04:50|929.6|929|929.6|929|929.7|929|929.6|929|0
1626696300000|2021-07-19 12:05:00|929.7|929.1|930.4|929.3|930.4|929.3|929.7|929.1|857
1626696310000|2021-07-19 12:05:10|930.5|929.4|930.6|930.2|930.6|930.4|930.5|929.4|2725
1626696320000|2021-07-19 12:05:20|930.9|930.3|931|930.4|931|930.5|930.9|930.3|152
1626696330000|2021-07-19 12:05:30||930.5||930.4||930.5||930.4|0
1626696340000|2021-07-19 12:05:40|931.1|930.5|931.3|930.5|931.8|930.9|931|930.5|3240
1626696350000|2021-07-19 12:05:50||930.4||930.4||930.4||930.4|0
1626696360000|2021-07-19 12:06:00||930.5||930.5||930.5||930.5|0
1626696390000|2021-07-19 12:06:30|931.2|931|931|930.4|931.2|931|931|930.4|285
1626696410000|2021-07-19 12:06:50|930.9|930.3|930.9|930.3|930.9|930.4|930.6|929.8|2350
1626696420000|2021-07-19 12:07:00|931||931||931||931||0
1626696430000|2021-07-19 12:07:10|931.2|930.4|931.2|930.4|931.2|930.5|931.2|930.4|0
1626696440000|2021-07-19 12:07:20|931.1|930.3|930.8|930.3|931.1|930.3|930.8|930.3|0
1626696450000|2021-07-19 12:07:30|930.7|930.1|930.4|929.6|930.7|930.3|930.4|929.6|195
1626696460000|2021-07-19 12:07:40|930.3|929.5|930.2|929.5|930.3|929.6|930.1|929.4|1331
1626696470000|2021-07-19 12:07:50|930.1|929.6|930.1|929.5|930.1|929.6|930.1|929.5|1000
1626696480000|2021-07-19 12:08:00|930.2|929.6|930.3|929.6|930.3|929.6|930.2|929.6|0
1626696490000|2021-07-19 12:08:10|930|929.7|929.5|929.1|930|929.8|929.5|929.1|2733
1626696500000|2021-07-19 12:08:20|929.7|929.2|930|929.2|930|929.8|929.7|929.2|2866
1626696510000|2021-07-19 12:08:30|929.9|929.3|929.8|929.1|930|929.6|929.6|929.1|2510
1626696520000|2021-07-19 12:08:40||929||929||929||929|0
1626696540000|2021-07-19 12:09:00|||||||||99
1626696550000|2021-07-19 12:09:10|929.7|928.8|929.4|928.8|929.7|928.9|929.4|928.8|1600
1626696560000|2021-07-19 12:09:20|929.3|928.6|928.8|928.5|929.3|928.6|928.8|928.3|387
1626696570000|2021-07-19 12:09:30|928.7||928.7||928.7||928.7||0
1626696580000|2021-07-19 12:09:40|928.9|928.6|928.8|928.1|929.1|928.6|928.5|928|489
1626696590000|2021-07-19 12:09:50|928.4||928.4||928.4||928.4||0
1626696600000|2021-07-19 12:10:00|928.3|927.9|928.1|927.9|928.3|927.9|928.1|927.7|203
1626696610000|2021-07-19 12:10:10|928|927.7|928|927.4|928.1|927.7|928|927.4|177
1626696620000|2021-07-19 12:10:20|927.9||927.9||927.9||927.9||1000
1626696640000|2021-07-19 12:10:40|927.8|927.3|927.8|927.2|927.8|927.3|927.7|927.2|348
1626696650000|2021-07-19 12:10:50|927.7|927.1|927.5|927|927.7|927.1|927.5|927|0
1626696660000|2021-07-19 12:11:00|927.4||927.4||927.4||927.4||0
1626696670000|2021-07-19 12:11:10|927.5|927.1|927.7|927.2|927.8|927.2|927.5|927.1|724
1626696680000|2021-07-19 12:11:20||927.1||927.1||927.1||927.1|0
1626696690000|2021-07-19 12:11:30|927.6|927|927.5|927|927.6|927|927.5|926.7|847
1626696700000|2021-07-19 12:11:40|927.4|926.9|926.9|926.2|927.4|926.9|926.9|926.2|1550
1626696710000|2021-07-19 12:11:50|926.8|926|926.4|926|926.8|926|926.4|926|312
1626696720000|2021-07-19 12:12:00|926.3|926.1|926.7|926.1|926.7|926.2|926.2|926|1850
1626696730000|2021-07-19 12:12:10|926.9||926.9||926.9||926.9||0
1626696740000|2021-07-19 12:12:20|||||||||18
1626696750000|2021-07-19 12:12:30|927|926.2|927|926.4|927.2|926.7|927|926.2|1861
1626696760000|2021-07-19 12:12:40||926.3||926.1||926.3||926.1|0
1626696770000|2021-07-19 12:12:50|926.9|926|926.8|925.6|926.9|926|926.8|925.6|1429
1626696780000|2021-07-19 12:13:00||925.7||925.7||925.7||925.7|0
1626696790000|2021-07-19 12:13:10|926.7|925.8|926.5|925.8|926.7|925.8|926.3|925.8|0
1626696800000|2021-07-19 12:13:20|926.6|925.9|926.4|925.7|926.8|926.4|926.1|925.7|2003
1626696810000|2021-07-19 12:13:30|926.3|925.6|925.9|925.2|926.3|925.7|925.9|925.2|1922
1626696820000|2021-07-19 12:13:40|925.8|925.1|925.3|925|925.8|925.1|925.3|925|316
1626696830000|2021-07-19 12:13:50|925.2|925.1|925.2|924.6|925.2|925.1|925|924.5|10181
1626696840000|2021-07-19 12:14:00|925.1|924.5|924.4|924|925.1|924.5|924.4|924|3091
1626696850000|2021-07-19 12:14:10|924.5|924.1|924.4|924|924.8|924.3|924.3|924|4301
1626696860000|2021-07-19 12:14:20|924.3|924.1|924.4|924|924.8|924.2|924.3|924|2756
1626696870000|2021-07-19 12:14:30|924.3|923.8|923.9|923.3|924.3|923.8|923.9|923.2|666
1626696880000|2021-07-19 12:14:40|923.8|923.4|924.1|923.4|924.1|923.8|923.8|923.4|4331
1626696890000|2021-07-19 12:14:50|924|923.5|924|923.5|924|923.5|924|923.5|0
1626696900000|2021-07-19 12:15:00|923.9|923.4|923.6|923.4|924|923.5|923.6|923.4|2006
1626696910000|2021-07-19 12:15:10|923.5|923.3|923.3|922.7|923.5|923.3|923.3|922.6|1089
1626696920000|2021-07-19 12:15:20|923.2||923.2||923.2||923.2||0
1626696930000|2021-07-19 12:15:30|923.1|922.4|922.2|921.5|923.1|922.4|922.2|921.5|3903
1626696940000|2021-07-19 12:15:40|922.1|921.3|921.1|920.7|922.1|921.3|921.1|920.6|12720
1626696950000|2021-07-19 12:15:50|921.2|920.8|921.8|921.3|922.2|921.5|921.1|920.8|5499
1626696960000|2021-07-19 12:16:00|921.6|921.2|921.6|921.1|921.6|921.2|921.5|921|0
1626696970000|2021-07-19 12:16:10||921.2||921.1||921.2||921|0
1626696980000|2021-07-19 12:16:20|921.9|921.2|921.4|921.1|922.3|921.4|921.4|921.1|2283
1626696990000|2021-07-19 12:16:30|921.3|921|921.2|920.7|921.3|921|921.1|920.7|1088
1626697000000|2021-07-19 12:16:40|921.5|920.8|922.4|921.8|922.6|922|921.2|920.8|885
1626697010000|2021-07-19 12:16:50|922.5|921.9|922.5|922.1|922.9|922.2|922.5|921.9|0
1626697020000|2021-07-19 12:17:00|922.8|922.2|922.6|922.2|923|922.2|922.6|922.1|528
1626697030000|2021-07-19 12:17:10|922.5|922.1|922.5|922|922.6|922.2|922|921.9|2039
1626697040000|2021-07-19 12:17:20|922.4|921.9|922.3|921.9|922.4|921.9|922.3|921.9|0
1626697050000|2021-07-19 12:17:30|922.2|921.8|921.9|921.6|922.2|921.8|921.9|921.5|1483
1626697060000|2021-07-19 12:17:40|921.8|921.4|921.9|921.5|921.9|921.5|921.6|921.3|1733
1626697070000|2021-07-19 12:17:50|922.2|921.6|921.9|921.6|922.5|921.9|921.9|921.6|878
1626697100000|2021-07-19 12:18:20|922.3|921.7|922.6|922.1|922.6|922.1|922|921.7|192
1626697110000|2021-07-19 12:18:30|922.5|922|922.3|921.7|922.5|922.1|922.2|921.7|991
1626697130000|2021-07-19 12:18:50|922.2|922|922.6|921.8|922.6|922|922.1|921.4|250
1626697140000|2021-07-19 12:19:00||921.9||922||922||921.9|0
1626697150000|2021-07-19 12:19:10||921.9||921.9||921.9||921.9|0
1626697160000|2021-07-19 12:19:20|922.7|922|922|921.6|923|922.2|921.8|921.6|7253
1626697170000|2021-07-19 12:19:30|921.9|921.5|921.9|921.4|922|921.6|921.7|921.4|1624
1626697180000|2021-07-19 12:19:40||921.3||921.4||921.4||921.3|16
1626697190000|2021-07-19 12:19:50|922|921.5|922.3|921.7|922.6|921.9|922|921.5|1957
1626697200000|2021-07-19 12:20:00|922.2|921.8|922.3|921.8|922.3|921.8|922.2|921.8|0
1626697210000|2021-07-19 12:20:10|922.2|921.7|921.8|921.3|922.2|921.7|921.8|921.3|1865
1626697220000|2021-07-19 12:20:20||921.4||921.4||921.4||921.4|0
1626697230000|2021-07-19 12:20:30|922|921.5|922.3|921.5|922.3|921.5|922|921.5|429
1626697240000|2021-07-19 12:20:40|922.2|921.6|922.8|922.1|923|922.1|922.2|921.6|765
1626697250000|2021-07-19 12:20:50|922.7||922.7||922.7||922.7||0
1626697270000|2021-07-19 12:21:10|922.6|922|922.6|921.7|922.6|922|922.6|921.6|0
1626697280000|2021-07-19 12:21:20|922.5||922.5||922.5||922.5||0
1626697290000|2021-07-19 12:21:30|922.6|921.8|923|922.3|923.2|922.3|922.6|921.8|2233
1626697300000|2021-07-19 12:21:40|922.9|922.2|922.7|921.8|922.9|922.2|922.7|921.8|60
1626697310000|2021-07-19 12:21:50|922.6|921.6|922.5|921.6|922.6|921.7|922.5|921.6|0
1626697320000|2021-07-19 12:22:00|922.4|921.5|921.8|921.3|922.4|921.6|921.8|921.3|968
1626697330000|2021-07-19 12:22:10|921.7|921.2|921.3|920.4|921.7|921.2|921.3|920.4|1213
1626697340000|2021-07-19 12:22:20||920.5||920.5||920.5||920.5|0
1626697350000|2021-07-19 12:22:30||920.4||920.5||920.5||920.4|0
1626697380000|2021-07-19 12:23:00|921.4|920.6|922|921.2|922.1|921.6|921.4|920.6|2538
1626697390000|2021-07-19 12:23:10|922.1|921.3|922.5|921.6|922.6|921.6|922.1|921.3|733
1626697400000|2021-07-19 12:23:20|922.4||922.3||922.4||922.3||0
1626697410000|2021-07-19 12:23:30|922.2||922.1||922.2||922.1||0
1626697420000|2021-07-19 12:23:40|922|921.5|921.8|921.3|922|921.5|921.8|921.3|0
1626697430000|2021-07-19 12:23:50||921.4||921.4||921.4||921.4|2
1626697440000|2021-07-19 12:24:00|922|921.5|922.4|921.7|922.5|921.7|922|921.5|476
1626697450000|2021-07-19 12:24:10|922.5|922|923.1|922.4|923.2|922.4|922.5|922|270
1626697470000|2021-07-19 12:24:30|922.9|922.2|922.8|922.3|922.9|922.3|922.8|922.2|0
1626697480000|2021-07-19 12:24:40|922.9|922.2|922.9|922.4|922.9|922.4|922.9|922.2|154
1626697500000|2021-07-19 12:25:00|922.8|922.3|922.9|922.2|922.9|922.3|922.8|922.2|0
1626697510000|2021-07-19 12:25:10|922.8|922.1|922.6|922|922.8|922.1|922.6|922|0
1626697530000|2021-07-19 12:25:30|922.5|922.1|922.5|922.1|922.5|922.1|922.5|922.1|0
1626697560000|2021-07-19 12:26:00|922.7|922.2|922.8|922.1|922.9|922.3|922.7|922.1|115
1626697570000|2021-07-19 12:26:10|922.9|922.2|923.5|922.7|923.6|922.7|922.9|922.2|873
1626697580000|2021-07-19 12:26:20|923.4|922.6|922.7|922.1|923.4|922.6|922.7|922.1|1510
1626697590000|2021-07-19 12:26:30|922.6|922.5|922.7|922.1|922.7|922.5|922.6|922.1|25
1626697600000|2021-07-19 12:26:40|922.6|922|922.7|922.1|922.7|922.4|922.6|922|324
1626697610000|2021-07-19 12:26:50|922.8|922.2|922.9|922.3|922.9|922.3|922.8|922.2|0
1626697620000|2021-07-19 12:27:00|922.8|922.2|921.9|921.1|922.8|922.2|921.9|921|2054
1626697640000|2021-07-19 12:27:20||921||921.1||921.1||921|0
1626697650000|2021-07-19 12:27:30||921.2||921.2||921.2||921.2|200
1626697660000|2021-07-19 12:27:40|921.8|921.1|921.3|920.7|921.8|921.1|921.3|920.7|0
1626697670000|2021-07-19 12:27:50|921.4|921|921.8|921.2|921.9|921.4|921.4|921|1034
1626697680000|2021-07-19 12:28:00|921.7||921.7||921.7||921.7||0
1626697690000|2021-07-19 12:28:10|921.6|921.1|921.5|921|921.6|921.1|921.5|921|30
1626697700000|2021-07-19 12:28:20|921.4|920.5|921|920.3|921.5|920.5|921|920.2|10206
1626697710000|2021-07-19 12:28:30|921.1|920.6|921.6|921|921.8|921.1|921.1|920.6|1509
1626697720000|2021-07-19 12:28:40|921.7|921.1|922.2|921.9|922.4|921.9|921.7|921.1|9636
1626697730000|2021-07-19 12:28:50|922.3|922|922.7|922|922.8|922.1|922.3|922|1438
1626697740000|2021-07-19 12:29:00|922.8|922.5|923.4|922.6|923.4|922.8|922.5|922|1834
1626697750000|2021-07-19 12:29:10|923.5||923.6||923.6||923.5||0
1626697760000|2021-07-19 12:29:20|923.7|922.7|923.9|922.8|924|922.8|923.7|922.7|0
1626697770000|2021-07-19 12:29:30||922.9||923||923||922.9|0
1626697780000|2021-07-19 12:29:40|924|923.1|924.4|923.6|924.6|923.6|924|923.1|0
1626697800000|2021-07-19 12:30:00|924.5|923.7|925.2|924.9|925.2|924.9|924.5|923.7|4951
1626697810000|2021-07-19 12:30:10|925.3|924.8|924.9|924.2|925.6|924.9|924.9|924.2|1417
1626697820000|2021-07-19 12:30:20|925|924.3|925.9|925|926|925|925|924.3|1496
1626697830000|2021-07-19 12:30:30|925.8|924.9|925.4|924.9|925.8|924.9|925.4|924.8|0
1626697840000|2021-07-19 12:30:40|925.6|925|925.6|925|926|925|925.6|925|0
1626697850000|2021-07-19 12:30:50|925.5|924.9|925.3|924.7|925.5|924.9|925.3|924.7|1892
1626697860000|2021-07-19 12:31:00|925.2||925.2||925.2||925.1||0
1626697870000|2021-07-19 12:31:10|925.4|924.8|925.8|925.1|926.2|925.5|925.4|924.8|683
1626697880000|2021-07-19 12:31:20|925.7|925|925.7|924.8|925.9|925|925.3|924.7|0
1626697890000|2021-07-19 12:31:30|925.9|925.5|926.5|925.7|926.6|925.7|925.8|925.5|1807
1626697900000|2021-07-19 12:31:40|926.6|925.8|927.2|926|927.2|926|926.5|925.8|686
1626697910000|2021-07-19 12:31:50|927.1||926.9||927.1||926.9||235
1626697930000|2021-07-19 12:32:10|927||927||927.1||927||0
1626697940000|2021-07-19 12:32:20|926.9|926.1|926.9|926.2|927.2|926.2|926.9|926.1|0
1626697950000|2021-07-19 12:32:30|926.8|926.1|926.7|925.9|926.8|926.1|926.4|925.6|419
1626697960000|2021-07-19 12:32:40|926.6|925.8|926.2|925.7|926.7|925.8|926.1|925.6|0
1626697970000|2021-07-19 12:32:50|925.9|925.8|926.2|925.6|926.2|925.8|925.9|925.6|470
1626697980000|2021-07-19 12:33:00|926.1|925.5|926.5|926.1|926.8|926.1|926.1|925.5|199
1626697990000|2021-07-19 12:33:10|926.8|926.2|927|926.2|927.2|926.2|926.8|926|20
1626698000000|2021-07-19 12:33:20|926.9|926.3|927.2|926.3|927.2|926.3|926.9|926.3|0
1626698010000|2021-07-19 12:33:30|927.1|926.4|927.3|926.5|927.3|926.5|926.9|926.4|0
1626698020000|2021-07-19 12:33:40|927.2|926.9|926.7|926.2|927.4|926.9|926.7|926.2|704
1626698030000|2021-07-19 12:33:50||926.3||926.3||926.3||926.3|0
1626698040000|2021-07-19 12:34:00||926.2||926.1||926.2||926.1|0
1626698050000|2021-07-19 12:34:10|926.9|926.2|927.1|926.2|927.2|926.2|926.7|926.1|350
1626698070000|2021-07-19 12:34:30|927|926.3|926.9|926.3|927.1|926.3|926.7|926.3|0
1626698080000|2021-07-19 12:34:40|927|926.4|927.6|926.8|927.7|926.8|927|926.4|437
1626698100000|2021-07-19 12:35:00|927.8|926.9|928.5|927.6|928.8|927.6|927.8|926.9|779
1626698110000|2021-07-19 12:35:10|928.6|927.7|929|927.8|929|927.8|928.6|927.7|0
1626698120000|2021-07-19 12:35:20|928.9|927.9|928.7|927.9|929|928|928.5|927.9|0
1626698130000|2021-07-19 12:35:30|929|928|929.5|928.5|929.6|928.5|929|928|5000
1626698140000|2021-07-19 12:35:40|929.4|928.4|929.1|928.4|929.4|928.4|929.1|928.4|939
1626698150000|2021-07-19 12:35:50|929||929.1||929.3||929||0
1626698160000|2021-07-19 12:36:00|929|928.3|928.7|927.9|929|928.3|928.7|927.9|3120
1626698170000|2021-07-19 12:36:10|928.6|927.8|928.3|927.4|928.6|927.8|927.4|927.1|5115
1626698180000|2021-07-19 12:36:20|928.5||928.5||928.6||928.5||0
1626698190000|2021-07-19 12:36:30|928.4||928.4||928.4||928.4||0
1626698200000|2021-07-19 12:36:40|928.3||928.3||928.3||928.3||0
1626698210000|2021-07-19 12:36:50|928.2||928.2||928.2||928.2||0
1626698220000|2021-07-19 12:37:00|928.4|927.6|928.9|928.1|929.2|928.1|928.4|927.6|785
1626698230000|2021-07-19 12:37:10|929.1|928.2|929.2|928.3|929.3|928.3|929.1|928.2|0
1626698240000|2021-07-19 12:37:20|929.1||929.1||929.1||929.1||0
1626698250000|2021-07-19 12:37:30|929.2|928.4|929.4|928.6|929.5|928.6|929|928.4|229
1626698260000|2021-07-19 12:37:40|929.6|928.7|929.5|928.7|929.8|928.7|929.5|928.7|0
1626698270000|2021-07-19 12:37:50|929.7|928.8|929.6|928.8|929.8|928.8|929.6|928.8|0
1626698280000|2021-07-19 12:38:00|929.8|928.9|929.9|929.2|930|929.2|929.7|928.9|941
1626698290000|2021-07-19 12:38:10|930||930||930||930||0
1626698300000|2021-07-19 12:38:20|930.2|929.3|930.6|929.9|931|929.9|930.1|929.3|7375
1626698310000|2021-07-19 12:38:30|930.7|930|931|930|931.1|930|930.7|930|0
1626698340000|2021-07-19 12:39:00|930.9|930.1|930.8|930.1|930.9|930.1|930.8|930.1|1000
1626698350000|2021-07-19 12:39:10|930.7|930|930.7|929.7|930.7|930|930.2|929.6|1139
1626698360000|2021-07-19 12:39:20|930.6|929.6|930.8|929.9|930.9|929.9|930.3|929.5|300
1626698370000|2021-07-19 12:39:30|930.9||930.8||930.9||930.6||0
1626698380000|2021-07-19 12:39:40|930.7|929.8|930.2|929.6|930.7|929.8|930.2|929.6|1139
1626698390000|2021-07-19 12:39:50|930.1|929.5|930.3|929.5|930.4|929.5|929.7|929.4|2861
1626698400000|2021-07-19 12:40:00|930.4|929.6|930.7|929.7|930.8|929.7|930.3|929.6|1390
1626698410000|2021-07-19 12:40:10|930.6|929.9|930.4|929.9|930.6|929.9|930.4|929.9|0
1626698420000|2021-07-19 12:40:20|930.5|930|930.9|930|930.9|930|930.4|929.9|0
1626698430000|2021-07-19 12:40:30|930.8|929.9|930.4|929.3|930.8|929.9|930|929.2|1652
1626698440000|2021-07-19 12:40:40|930.3||930.2||930.3||930.2||0
1626698450000|2021-07-19 12:40:50|930.4|929.4|930.5|929.5|930.6|929.5|930.4|929.4|0
1626698460000|2021-07-19 12:41:00|930.6||930.6||930.6||930.6||200
1626698480000|2021-07-19 12:41:20|930.5|929.6|931.2|930.3|931.2|930.3|930.4|929.6|4235
1626698490000|2021-07-19 12:41:30|931.3|930.4|931.3|930.5|931.3|930.5|931.2|930.4|0
1626698500000|2021-07-19 12:41:40|931.2|930.4|930.4|929.9|931.2|930.4|930.4|929.9|1821
1626698510000|2021-07-19 12:41:50|930.3|929.7|930.2|929.4|930.3|929.7|930.2|929.4|891
1626698520000|2021-07-19 12:42:00|930.1|929.5|930|929.4|930.2|929.5|930|929.4|0
1626698530000|2021-07-19 12:42:10||929.5||929.4||929.5||929.4|0
1626698540000|2021-07-19 12:42:20||929.5||929.4||929.5||929.4|0
1626698550000|2021-07-19 12:42:30|930.2|929.5|930.5|929.9|930.5|929.9|930.2|929.5|244
1626698560000|2021-07-19 12:42:40|930.8|930|930.8|930.1|930.8|930.1|930.8|930|102
1626698580000|2021-07-19 12:43:00|931|930.2|931.9|931|932|931|931|930.2|804
1626698590000|2021-07-19 12:43:10|932|931.8|932.3|931.9|932.4|931.9|931.8|931.1|893
1626698600000|2021-07-19 12:43:20|932.2|931.7|931.7|930.9|932.2|931.7|931.7|930.9|1281
1626698610000|2021-07-19 12:43:30|931.6|931|931.6|931|931.6|931|931.5|930.9|150
1626698620000|2021-07-19 12:43:40|931.7|931.3|932.1|931.5|932.4|932|931.7|931.3|1292
1626698630000|2021-07-19 12:43:50|932|931.4|931.4|930.9|932|931.4|931.4|930.9|4292
1626698650000|2021-07-19 12:44:10|931.3|931|931.7|931|931.7|931|931.2|931|0
1626698660000|2021-07-19 12:44:20|931.8||932||932||931.8||0
1626698680000|2021-07-19 12:44:40|932.1|931.1|932.2|931.2|932.3|931.2|932.1|931.1|0
1626698690000|2021-07-19 12:44:50|932.3|931.3|932.5|931.6|932.7|931.6|932.3|931.3|973
1626698700000|2021-07-19 12:45:00|932.4||932.4||932.4||932.4||0
1626698710000|2021-07-19 12:45:10|932.3|931.5|932.1|931.5|932.3|931.5|931.8|931.1|1938
1626698740000|2021-07-19 12:45:40|932|931.3|931.8|931.1|932|931.3|931.8|931.1|689
1626698750000|2021-07-19 12:45:50|931.7|931|931.2|930.7|931.7|931|931.2|930.6|915
1626698760000|2021-07-19 12:46:00|931.4|930.8|931.9|930.9|932|930.9|931.4|930.8|174
1626698780000|2021-07-19 12:46:20|932||932||932||932||0
1626698790000|2021-07-19 12:46:30|932.1|931|932.7|931.5|932.8|931.5|932.1|931|513
1626698800000|2021-07-19 12:46:40|932.8|931.7|933.2|932|933.2|932|932.8|931.7|0
1626698810000|2021-07-19 12:46:50|933.3|932.1|933.5|932.6|933.6|932.6|933.3|932.1|0
1626698820000|2021-07-19 12:47:00|933.6|932.8|934.2|932.9|934.2|932.9|933.6|932.8|0
1626698830000|2021-07-19 12:47:10|934.4|933|934.2|933.3|934.4|933.3|934.2|933|0
1626698850000|2021-07-19 12:47:30|934.1|933.2|934.4|933.4|934.4|933.4|934|933.2|0
1626698860000|2021-07-19 12:47:40|934.3|933.3|934.3|933.4|934.3|933.4|934.1|933.2|1489
1626698870000|2021-07-19 12:47:50|934.4|933.5|934.6|933.6|934.8|933.6|934.4|933.5|0
1626698880000|2021-07-19 12:48:00|934.7|933.7|934.8|933.8|934.8|933.8|934.7|933.7|1010
1626698890000|2021-07-19 12:48:10|934.7|933.7|934.8|933.9|934.8|933.9|934.5|933.7|0
1626698900000|2021-07-19 12:48:20|934.6|933.8|934.6|933.9|934.6|933.9|934.6|933.8|0
1626698910000|2021-07-19 12:48:30|934.5|934|934.6|933.9|934.6|934|934.5|933.8|0
1626698920000|2021-07-19 12:48:40|934.5|933.8|933.9|933.3|934.5|933.8|933.7|933.3|2398
1626698930000|2021-07-19 12:48:50|933.8|933.2|933.9|933.1|933.9|933.6|933.3|932.8|6493
1626698960000|2021-07-19 12:49:20|934|933.2|934.4|933.5|934.7|933.5|934|933.2|1284
1626698970000|2021-07-19 12:49:30|934.5|933.6|934.4|933.7|934.5|933.7|934.4|933.6|0
1626698980000|2021-07-19 12:49:40|934.8|933.8|935|934.3|935|934.3|934.8|933.8|6000
1626698990000|2021-07-19 12:49:50|935.2|934.4|936.5|935.4|936.6|935.4|935.2|934.4|1186
1626699020000|2021-07-19 12:50:20|936.4|935.9|936.3|935.4|936.5|935.9|936.3|935.4|2571
1626699030000|2021-07-19 12:50:30|936.2|935.6|934.6|933.7|936.2|935.6|934.6|933.6|9937
1626699070000|2021-07-19 12:51:10|934.5|933.5|934.2|933.5|934.5|933.6|934.2|933.5|555
1626699080000|2021-07-19 12:51:20||933.6||933.5||933.6||933.5|0
1626699090000|2021-07-19 12:51:30|934.1||934.1||934.1||934.1||0
1626699100000|2021-07-19 12:51:40|934.3|933.6|934.6|934|934.6|934|934.1|933.6|1094
1626699110000|2021-07-19 12:51:50|934.5|933.7|934.6|934|934.6|934|934.5|933.6|5000
1626699130000|2021-07-19 12:52:10||934.1||934||934.1||934|0
1626699170000|2021-07-19 12:52:50|934.8|934.1|935.2|934.3|935.3|934.3|934.6|934.1|2041
1626699180000|2021-07-19 12:53:00|935.1||935.1||935.1||935.1||0
1626699190000|2021-07-19 12:53:10|935||934.9||935||934.9||0
1626699200000|2021-07-19 12:53:20|935||935||935||935||0
1626699210000|2021-07-19 12:53:30|935.2|934.4|935.8|935.2|935.8|935.2|935.2|934.4|2035
1626699220000|2021-07-19 12:53:40|935.7||935.7||935.7||935.7||0
1626699230000|2021-07-19 12:53:50|935.6|935|935.1|934.3|935.6|935|935.1|934.3|1413
1626699260000|2021-07-19 12:54:20|934.3|934.1|934.7|933.7|934.9|934.1|934.2|933.7|21259
1626699270000|2021-07-19 12:54:30|934.6|933.8|934.6|933.8|934.6|933.8|934.6|933.8|0
1626699280000|2021-07-19 12:54:40|934.5|933.7|935.2|934.3|935.3|934.3|934.3|933.7|3645
1626699290000|2021-07-19 12:54:50|935.3|935.2|935.2|934.6|935.5|935.2|935.2|934.3|10000
1626699300000|2021-07-19 12:55:00||934.5||934.3||934.5||934.3|0
1626699310000|2021-07-19 12:55:10|935.1|934.4|935.2|934.4|935.2|934.4|935.1|934.3|0
1626699330000|2021-07-19 12:55:30|935.1|934.3|934.9|934.3|935.1|934.3|934.9|934.3|0
1626699340000|2021-07-19 12:55:40|934.8||934.7||934.9||934.7||500
1626699350000|2021-07-19 12:55:50|934.8|934.4|935.3|934.7|935.3|934.8|934.8|934.4|1035
1626699360000|2021-07-19 12:56:00|935.2|934.6|935|934.3|935.2|934.6|935|934.3|0
1626699370000|2021-07-19 12:56:10|934.9||934.8||934.9||934.8||0
1626699380000|2021-07-19 12:56:20|934.9||934.9||934.9||934.9||0
1626699430000|2021-07-19 12:57:10|935|934.4|935.8|935|935.8|935|935|934.4|1018
1626699440000|2021-07-19 12:57:20|935.6||935.8||935.8||935.6||100
1626699450000|2021-07-19 12:57:30|935.7||935.6||935.7||935.6||0
1626699490000|2021-07-19 12:58:10|935.8|935.5|936.6|935.7|936.6|935.7|935.8|935.5|52
1626699510000|2021-07-19 12:58:30|936.4||936.4||936.4||936.4||0
1626699520000|2021-07-19 12:58:40|936.6|936|936.6|936.2|936.6|936.2|936.6|936|1999
1626699540000|2021-07-19 12:59:00|936.8|936.3|937.3|936.3|937.4|936.3|936.8|936.3|99
1626699550000|2021-07-19 12:59:10|937.4|936.4|937.2|936.5|937.6|937|937.2|936.4|100
1626699560000|2021-07-19 12:59:20|937.1|936.4|936.5|936|937.1|936.4|936.1|936|9105
1626699570000|2021-07-19 12:59:30||936.1||936.1||936.1||936.1|0
1626699580000|2021-07-19 12:59:40||936||936||936||936|0
1626699600000|2021-07-19 13:00:00|936.4|935.7|936.5|935.8|936.5|935.8|936|935.5|20859
1626699610000|2021-07-19 13:00:10|936.4||936.4||936.4||936.4||0
1626699620000|2021-07-19 13:00:20|936.5|935.9|936.7|936|936.8|936|936.5|935.9|1188
1626699650000|2021-07-19 13:00:50|936.6|935.9|936.4|935.8|936.6|935.9|936.2|935.8|0
1626699660000|2021-07-19 13:01:00|936.3|935.7|936|935.5|936.3|935.7|936|935.5|685
1626699670000|2021-07-19 13:01:10|935.9|935.2|935.5|935|936|935.2|935.5|935|7588
1626699680000|2021-07-19 13:01:20|935.4|934.8|935.3|934.5|935.4|934.8|935.3|934.5|807
1626699690000|2021-07-19 13:01:30|935.2|934.6|935.1|934.5|935.2|934.6|935.1|934.5|0
1626699710000|2021-07-19 13:01:50|935.2|934.6|935.5|935.1|935.9|935.1|935.2|934.6|2350
1626699720000|2021-07-19 13:02:00|935.4|934.9|935.1|934.4|935.4|934.9|935.1|934.3|42
1626699730000|2021-07-19 13:02:10||934.5||934.5||934.5||934.5|0
1626699750000|2021-07-19 13:02:30|935|934.4|934.7|934|935|934.4|934.7|934|3048
1626699760000|2021-07-19 13:02:40|935|934.1|935|934.5|935.6|934.5|935|934.1|787
1626699770000|2021-07-19 13:02:50|935.2|934.6|935.2|934.7|935.3|934.8|935.2|934.6|534
1626699780000|2021-07-19 13:03:00|935.3|934.8|935.6|935.1|935.6|935.2|935.3|934.8|1319
1626699790000|2021-07-19 13:03:10|935.5||935.6||935.6||935.5||0
1626699800000|2021-07-19 13:03:20|935.5|935|935.6|934.9|935.6|935|935.5|934.9|0
1626699810000|2021-07-19 13:03:30|935.5|935|935.5|934.9|935.5|935|935.5|934.9|0
1626699820000|2021-07-19 13:03:40|||||||||105
1626699840000|2021-07-19 13:04:00|935.4|934.8|935.1|934.5|935.6|934.8|935.1|934.5|752
1626699850000|2021-07-19 13:04:10|935|934.4|935|934.4|935|934.4|935|934.4|0
1626699860000|2021-07-19 13:04:20|935.2|934.5|935.7|934.9|935.8|934.9|935.2|934.5|589
1626699870000|2021-07-19 13:04:30|935.6|934.7|935.3|934.6|935.6|934.7|935.3|934.6|1050
1626699880000|2021-07-19 13:04:40|935.5|934.5|935.7|935|935.7|935|935.5|934.5|0
1626699890000|2021-07-19 13:04:50|935.6||935.4||935.6||935.3||4287
1626699900000|2021-07-19 13:05:00|935.6|935.1|935.6|935|935.7|935.2|935.5|935|1060
1626699910000|2021-07-19 13:05:10|935.5||935.6||935.6||935.5||650
1626699920000|2021-07-19 13:05:20|935.7|935.1|936.2|935.4|936.2|935.4|935.7|935.1|705
1626699930000|2021-07-19 13:05:30|936.1||936.2||936.2||936.1||0
1626699950000|2021-07-19 13:05:50|936.1|935.3|935.5|935|936.1|935.3|935.5|935|1002
1626699960000|2021-07-19 13:06:00|935.4|934.7|934.9|934.3|935.4|934.7|934.9|934.3|21229
1626699970000|2021-07-19 13:06:10||934.2||934.2||934.2||934.2|0
1626699990000|2021-07-19 13:06:30||934.3||934.3||934.3||934.3|0
1626700000000|2021-07-19 13:06:40||934.4||934.4||934.4||934.4|0
1626700030000|2021-07-19 13:07:10|935.1|935|935|934.3|935.4|935|935|934.3|7062
1626700050000|2021-07-19 13:07:30||934.4||934.4||934.4||934.4|42
1626700060000|2021-07-19 13:07:40|935.1|934.5|935.3|935|935.5|935.2|935.1|934.5|1424
1626700080000|2021-07-19 13:08:00|935.5|935.1|935.8|935.1|935.8|935.2|935.5|935|92
1626700090000|2021-07-19 13:08:10|935.9||936.2||936.2||935.9||0
1626700130000|2021-07-19 13:08:50|936.3|935.3|936.4|935.4|936.4|935.4|936.3|935.3|0
1626700150000|2021-07-19 13:09:10|935.6|935.5|937.1|936.2|937.1|936.2|935.6|935.5|660
1626700160000|2021-07-19 13:09:20|937.3|936.3|937.8|936.8|937.8|936.8|937.3|936.3|944
1626700170000|2021-07-19 13:09:30|937.9|936.9|938|937|938.2|937|937.9|936.9|0
1626700190000|2021-07-19 13:09:50|937.9|936.9|937.5|936.8|937.9|936.9|937.5|936.8|0
1626700200000|2021-07-19 13:10:00|937.6|936.9|937.5|936.5|937.8|936.9|937.5|936.5|1689
1626700210000|2021-07-19 13:10:10|937.4|936.6|937.6|936.6|937.6|936.6|937.3|936.6|0
1626700220000|2021-07-19 13:10:20||936.7||936.8||936.8||936.7|0
1626700230000|2021-07-19 13:10:30|937.5|936.7|937.4|937|937.5|937|937.4|936.7|0
1626700240000|2021-07-19 13:10:40|937.6|937.1|938|937.1|938|937.1|937.6|937.1|0
1626700250000|2021-07-19 13:10:50|938.2|937.3|938.8|937.6|938.8|937.6|938.2|937.3|1017
1626700260000|2021-07-19 13:11:00|938.7||938.6||938.7||938.6||0
1626700280000|2021-07-19 13:11:20|938.5|937.5|938.2|937.5|938.5|937.5|938.2|937.5|100
1626700290000|2021-07-19 13:11:30|938.3|937.6|938.7|937.8|938.7|937.8|938.3|937.6|0
1626700310000|2021-07-19 13:11:50|938.8|937.9|939.2|938.2|939.2|938.2|938.8|937.9|0
1626700320000|2021-07-19 13:12:00|939.4|938.3|939.2|938.6|939.4|938.6|939.2|938.3|0
1626700330000|2021-07-19 13:12:10|939.1||939.1||939.1||939.1||0
1626700350000|2021-07-19 13:12:30|939|938.5|938.5|937.8|939|938.5|938.4|937.8|2048
1626700360000|2021-07-19 13:12:40|938.6|938.5|938.6|938.1|938.6|938.5|938.5|938|4111
1626700370000|2021-07-19 13:12:50|938.8|938.3|939.3|938.5|939.4|938.5|938.8|938.3|532
1626700380000|2021-07-19 13:13:00|939.4|938.6|939.5|938.7|939.6|938.7|939.4|938.6|0
1626700400000|2021-07-19 13:13:20|939.6|939.5|939.6|938.9|940|939.5|939.6|938.9|3500
1626700410000|2021-07-19 13:13:30|939.7|938.7|939.7|938.8|939.8|938.8|939.7|938.7|0
1626700430000|2021-07-19 13:13:50|939.6|938.6|939.3|938.6|939.6|938.6|939|938.6|0
1626700440000|2021-07-19 13:14:00|939.2|938.4|939.1|938.6|939.3|938.6|939|938.3|62
1626700450000|2021-07-19 13:14:10|939|938.4|938.8|938.3|939|938.4|938.8|938.3|2600
1626700470000|2021-07-19 13:14:30|938.7|938.2|938.6|937.8|938.8|938.2|938.3|937.8|2700
1626700480000|2021-07-19 13:14:40|938.8|937.9|938.9|938.1|939.2|938.5|938.6|937.9|312
1626700490000|2021-07-19 13:14:50|938.8|937.9|938.5|937.8|938.8|937.9|938.5|937.8|0
1626700500000|2021-07-19 13:15:00|938.4|937.6|938.1|937.3|938.4|937.6|938.1|937.3|669
1626700510000|2021-07-19 13:15:10|938|937.1|937.5|937|938|937.1|937.4|937|2283
1626700520000|2021-07-19 13:15:20|937.4||937.3||937.5||937.1||8600
1626700530000|2021-07-19 13:15:30|937.2||937.2||937.2||937.2||2250
1626700550000|2021-07-19 13:15:50|937.1||937.1||937.2||937.1||10972
1626700560000|2021-07-19 13:16:00|937|936.8|936.6|936|937|936.8|936.6|936|1178
1626700570000|2021-07-19 13:16:10|936.5||936.4||936.5||936.4||0
1626700590000|2021-07-19 13:16:30|936.3||936.1||936.4||936.1||4500
1626700600000|2021-07-19 13:16:40|936.4|936.1|936.4|936|936.4|936.1|936.4|936|1033
1626700610000|2021-07-19 13:16:50|936.3||936.3||936.3||936.3||0
1626700660000|2021-07-19 13:17:40|936.5|936.1|936.3|936|936.6|936.1|936.3|936|1272
1626700730000|2021-07-19 13:18:50|936.2||936.1||936.2||936.1||1928
1626700740000|2021-07-19 13:19:00|||||||||10615
1626700760000|2021-07-19 13:19:20|||||||||1797
1626700780000|2021-07-19 13:19:40|936.3|936.1|936.2|936|936.3|936.1|936.2|936|1189
1626700800000|2021-07-19 13:20:00|936.3|936.1|937.2|936.5|937.5|936.8|936.3|936.1|2801
1626700810000|2021-07-19 13:20:10|937.1|936.4|937|936.5|937.1|936.5|937|936.4|0
1626700820000|2021-07-19 13:20:20|936.9|936.4|936.5|936|936.9|936.4|936.4|936|1600
1626700830000|2021-07-19 13:20:30|936.6||936.4||936.6||936.4||0
1626700850000|2021-07-19 13:20:50|936.3|935.8|935.8|935.1|936.5|935.8|935.8|935.1|7098
1626700860000|2021-07-19 13:21:00|935.7|935|935.6|935|935.7|935|935.6|935|0
1626700870000|2021-07-19 13:21:10|935.5||935.4||935.5||935.4||0
1626700880000|2021-07-19 13:21:20|935.3||935.1||935.3||935.1||1771
1626700890000|2021-07-19 13:21:30|935.6|935.5|935.4|935|935.8|935.5|935.4|935|28195
1626700920000|2021-07-19 13:22:00|935.3||935.1||935.3||935.1||2614
1626700950000|2021-07-19 13:22:30|935.4|935.1|935.7|935.2|935.7|935.2|935.4|935.1|1331
1626700960000|2021-07-19 13:22:40|936|935.3|936.4|935.6|936.4|935.6|936|935.3|605
1626700990000|2021-07-19 13:23:10|936.6|935.7|937.1|936.2|937.4|936.2|936.6|935.7|370
1626701000000|2021-07-19 13:23:20|937|936.3|937.4|936.6|937.4|936.6|937|936.3|0
1626701010000|2021-07-19 13:23:30|937.6|936.7|938.4|937.7|938.6|937.7|937.6|936.7|290
1626701020000|2021-07-19 13:23:40|938.6|937.8|938.9|938|939|938|938.6|937.8|368
1626701030000|2021-07-19 13:23:50|||||||||500
1626701040000|2021-07-19 13:24:00|939|938.1|939|938.2|939|938.2|938.9|938.1|500
1626701050000|2021-07-19 13:24:10|938.9||938.9||938.9||938.9||0
1626701060000|2021-07-19 13:24:20|939|938.3|939|938.4|939|938.4|938.9|938.3|0
1626701070000|2021-07-19 13:24:30|939.3|938.5|939.3|938.8|939.4|938.8|939.3|938.5|881
1626701080000|2021-07-19 13:24:40|939.2|938.9|939.4|939|939.4|939|939.2|938.9|115
1626701090000|2021-07-19 13:24:50|939.3|938.9|939.6|938.9|939.7|938.9|939.1|938.7|1182
1626701100000|2021-07-19 13:25:00|939.5|938.8|937.7|936.9|939.5|938.8|937.7|936.9|7926
1626701120000|2021-07-19 13:25:20|937.9|937|938.4|937.3|938.4|937.3|937.9|937|1047
1626701130000|2021-07-19 13:25:30|938.3||938.3||938.3||938.3||0
1626701160000|2021-07-19 13:26:00|938.4|937.4|938.9|937.8|939|937.8|938.4|937.4|0
1626701220000|2021-07-19 13:27:00|938.8|937.6|938.4|937.9|938.8|937.9|938.4|937.6|272
1626701230000|2021-07-19 13:27:10|938.6|938|939.2|938.3|939.2|938.3|938.6|937.9|972
1626701240000|2021-07-19 13:27:20|939.1|938.5|939.8|938.8|939.8|938.8|939.1|938.5|0
1626701250000|2021-07-19 13:27:30|939.7|938.7|939|938.5|939.7|938.8|938.8|938.5|6251
1626701260000|2021-07-19 13:27:40|938.9|938.6|939.3|938.6|939.3|938.9|938.9|938.5|628
1626701270000|2021-07-19 13:27:50|939|938.5|939.4|938.5|939.4|938.6|939|938.5|600
1626701280000|2021-07-19 13:28:00||938.6||938.6||938.6||938.6|0
1626701310000|2021-07-19 13:28:30|939.3|938.5|939.4|938.6|939.4|938.6|939.2|938.5|0
1626701320000|2021-07-19 13:28:40|939.3|938.4|938.3|937.5|939.3|938.4|938.3|937.5|3588
1626701330000|2021-07-19 13:28:50|938.2|937.4|938|937.3|938.2|937.4|938|937.3|0
1626701340000|2021-07-19 13:29:00||937.2||937.1||937.2||937.1|0
1626701350000|2021-07-19 13:29:10|938.1|938|938.5|938|938.6|938|938.1|938|3466
1626701370000|2021-07-19 13:29:30|938.8|938.1|938.1|937.3|938.8|938.1|938.1|937.3|4000
1626701380000|2021-07-19 13:29:40||937.4||937.4||937.4||937.4|0
1626701390000|2021-07-19 13:29:50|938.2|937.3|938.5|937.7|938.5|937.8|938.2|937.3|98
1626701400000|2021-07-19 13:30:00|938.4|937.8|938.4|937.5|938.5|938.3|938.2|937.5|7522
1626701410000|2021-07-19 13:30:10|938.3|937.4|938.5|937.8|938.5|937.8|937.8|937|5759
1626701420000|2021-07-19 13:30:20|938.6|937.9|939.1|938.2|939.2|938.2|938.6|937.9|2004
1626701430000|2021-07-19 13:30:30|939|938.1|938.7|937.9|939|938.1|938.7|937.9|0
1626701440000|2021-07-19 13:30:40|938.6|937.8|938.3|937.5|938.6|937.9|938.3|937.5|1237
1626701450000|2021-07-19 13:30:50|938.2|937.4|937.8|937|938.2|937.4|937.8|937|1457
1626701460000|2021-07-19 13:31:00|937.4|937.1|938.9|938|939|938|937.3|937.1|6472
1626701470000|2021-07-19 13:31:10|939|938.1|939.9|939.2|940|939.2|939|938.1|1271
1626701480000|2021-07-19 13:31:20|940|939.3|940.9|939.7|941|939.7|940|939.3|6233
1626701490000|2021-07-19 13:31:30|941|939.8|941.2|940.4|941.6|940.4|941|939.8|8432
1626701500000|2021-07-19 13:31:40|941.3|940.5|941.5|940.6|941.6|940.6|941.3|940.5|1172
1626701510000|2021-07-19 13:31:50|941.4||941.4||941.4||941.4||303
1626701520000|2021-07-19 13:32:00|941.5|940.7|943.3|942.2|943.6|942.2|941.5|940.7|15353
1626701530000|2021-07-19 13:32:10|943.2|942.1|942.9|941.8|943.3|942.1|942.9|941.8|240
1626701540000|2021-07-19 13:32:20|942.8|941.7|942.4|941.2|942.8|941.7|942.1|940.9|5976
1626701550000|2021-07-19 13:32:30|942|941.3|942.4|941.3|942.5|941.7|942|941.2|2271
1626701560000|2021-07-19 13:32:40|941.9|941.2|941|940.3|941.9|941.2|941|940.3|760
1626701570000|2021-07-19 13:32:50|940.9|940.2|940.7|940|940.9|940.2|940.7|940|3184
1626701580000|2021-07-19 13:33:00|941|940.1|943.2|942.1|943.3|942.1|941|940.1|3309
1626701590000|2021-07-19 13:33:10|943.1|941.9|942.3|941.4|943.1|941.9|942.3|941.4|1145
1626701600000|2021-07-19 13:33:20|942.4|941.5|942.9|941.6|943|941.7|942.4|941.5|0
1626701610000|2021-07-19 13:33:30|942.8|941.5|942.3|941.3|942.8|941.5|941.7|941|796
1626701620000|2021-07-19 13:33:40|942.6|941.5|942.6|941.5|942.9|941.6|942.6|941.5|0
1626701630000|2021-07-19 13:33:50|942.7|941.6|942.3|941.7|943.3|942|942.3|941.6|0
1626701640000|2021-07-19 13:34:00|942.4|941.6|942.1|940.9|942.4|941.6|942.1|940.9|500
1626701650000|2021-07-19 13:34:10|941.9||941.7||941.9||941.7||0
1626701660000|2021-07-19 13:34:20|941.8|940.8|942.3|941.4|942.7|941.4|941.5|940.7|400
1626701670000|2021-07-19 13:34:30|942.4|941.5|942.4|941.5|942.7|941.5|941.8|941|36
1626701680000|2021-07-19 13:34:40||941.7||941.8||941.8||941.7|0
1626701690000|2021-07-19 13:34:50|942.6|941.9|941.9|941.1|943.4|942.4|941.9|941.1|1496
1626701700000|2021-07-19 13:35:00|941.8|941|941.6|940.6|941.8|941|941.5|940.6|640
1626701710000|2021-07-19 13:35:10|941.5|940.7|940.8|940|941.5|940.7|940.8|940|400
1626701720000|2021-07-19 13:35:20|940.9|940.1|940.9|940.3|940.9|940.3|940.9|940.1|0
1626701730000|2021-07-19 13:35:30|940.8|940.4|941|940.5|941.1|940.5|940.6|940.2|4175
1626701740000|2021-07-19 13:35:40|940.9|940.2|940.6|940|941.1|940.2|940.6|940|6563
1626701750000|2021-07-19 13:35:50|940.5||940.5||940.6||940.5||3766
1626701760000|2021-07-19 13:36:00|940.4|940.1|942.4|941.1|942.5|941.1|940.2|940.1|6064
1626701770000|2021-07-19 13:36:10||941.2||941.2||941.2||941.2|0
1626701780000|2021-07-19 13:36:20|942.3|941.1|941.4|940.5|942.3|941.1|941.4|940.5|3827
1626701790000|2021-07-19 13:36:30|941.5|940.6|941.6|940.6|941.7|940.6|941.5|940.6|0
1626701800000|2021-07-19 13:36:40|941.5|940.5|941.5|940.5|941.6|940.6|941.5|940.5|0
1626701830000|2021-07-19 13:37:10|941.4|941|941.4|941|941.6|941|941.4|941|5000
1626701840000|2021-07-19 13:37:20|941.6|941.1|941.6|941.1|941.6|941.2|941.6|941|230
1626701850000|2021-07-19 13:37:30|941.5|941|941|940.2|941.6|941|941|940.2|4266
1626701870000|2021-07-19 13:37:50|940.9|940.3|941.3|940.5|941.5|940.5|940.8|940.3|460
1626701880000|2021-07-19 13:38:00|941.5|940.6|942.7|941.6|942.8|941.6|941.5|940.6|67
1626701900000|2021-07-19 13:38:20|942.8|941.7|943.5|942.7|943.6|942.7|942.7|941.7|1953
1626701910000|2021-07-19 13:38:30|943.4|942.4|943.1|942.1|943.4|942.4|943.1|942.1|1404
1626701920000|2021-07-19 13:38:40|943|941.6|940.9|940.1|943|941.7|940.9|940|63118
1626701930000|2021-07-19 13:38:50|940.8|940|941.2|940.3|941.3|940.3|940.7|940|2133
1626701940000|2021-07-19 13:39:00|941.3||941.3||941.3||941.3||0
1626701950000|2021-07-19 13:39:10|941.2||941.1||941.2||941.1||0
1626701960000|2021-07-19 13:39:20|941.2|940.4|941.4|940.4|941.4|940.4|941.1|940.4|312
1626701970000|2021-07-19 13:39:30|941.3|940.3|940.9|940|941.3|940.3|940.7|940|109
1626701990000|2021-07-19 13:39:50|940.7||940.7||940.7||940.5||0
1626702000000|2021-07-19 13:40:00|940.6|939.8|940|939.1|940.6|939.8|939.5|939|7526
1626702010000|2021-07-19 13:40:10|939.9|939|939.6|939|939.9|939|939.6|939|0
1626702030000|2021-07-19 13:40:30|||||||||500
1626702050000|2021-07-19 13:40:50||939.4||939.1||939.4||939.1|3
1626702060000|2021-07-19 13:41:00|939.5|939|939.5|939|939.6|939|939.4|939|5489
1626702070000|2021-07-19 13:41:10|939.4|938.6|937.9|937.1|939.4|938.6|937.9|937|13661
1626702090000|2021-07-19 13:41:30|938.1|938|937.7|937|938.2|938|937.7|937|5030
1626702100000|2021-07-19 13:41:40|937.6|936.7|936.8|935.8|937.6|936.7|936.8|935.7|1
1626702110000|2021-07-19 13:41:50|936.7|936.8|936.8|935.6|937.4|936.8|936.7|935.6|7000
1626702120000|2021-07-19 13:42:00||935.7||935.9||935.9||935.7|300
1626702130000|2021-07-19 13:42:10|936.9|936|936.7|935.4|937.2|936.8|936.7|935.4|1039
1626702140000|2021-07-19 13:42:20|936.6|935.3|936.3|935.2|936.6|935.3|936.3|935.1|0
1626702150000|2021-07-19 13:42:30||935.3||935.3||935.3||935.3|25
1626702160000|2021-07-19 13:42:40|936.2|935.4|936.2|935.1|936.2|935.6|936.2|935|0
1626702180000|2021-07-19 13:43:00|936.1||935.9||936.1||935.9||200
1626702190000|2021-07-19 13:43:10||935.2||935.2||935.2||935.2|0
1626702200000|2021-07-19 13:43:20|935.8||935.8||935.8||935.8||0
1626702210000|2021-07-19 13:43:30|935.7|935|935.4|935|935.7|935|935.4|935|4239
1626702220000|2021-07-19 13:43:40|935.3|934.4|934.8|934|935.4|934.4|934.8|934|28040
1626702230000|2021-07-19 13:43:50|934.7|933.8|934.4|933.2|934.7|934|934.4|933.1|604
1626702240000|2021-07-19 13:44:00||933.4||933.5||933.5||933.4|166
1626702250000|2021-07-19 13:44:10|934.5|933.6|935.2|934.5|935.6|934.5|934.5|933.6|4588
1626702260000|2021-07-19 13:44:20||934.6||934.5||934.6||934.5|0
1626702270000|2021-07-19 13:44:30||934.6||934.5||934.6||934.5|12
1626702280000|2021-07-19 13:44:40|935.1||935.1||935.1||935.1||0
1626702290000|2021-07-19 13:44:50|935|934.2|935.9|934.6|935.9|934.6|934.7|933.4|2146
1626702300000|2021-07-19 13:45:00|935.8|934.7|936|935|936|935|935.8|934.7|0
1626702310000|2021-07-19 13:45:10|935.9|935.4|935.9|935|935.9|935.4|935.9|935|1
1626702330000|2021-07-19 13:45:30|935.8||935.7||935.8||935.7||0
1626702350000|2021-07-19 13:45:50|935.9|935.1|936.8|935.9|936.8|935.9|935.9|935.1|1528
1626702360000|2021-07-19 13:46:00|936.7||936.8||936.8||936.7||0
1626702370000|2021-07-19 13:46:10|936.7|935.6|936.3|935.4|936.7|935.6|936.3|935.2|1671
1626702380000|2021-07-19 13:46:20|||||||||37
1626702390000|2021-07-19 13:46:30|936.2|935.2|935.8|935|936.2|935.2|935.7|935|3803
1626702400000|2021-07-19 13:46:40|935.7||935.6||935.7||935.6||0
1626702410000|2021-07-19 13:46:50|935.5|935.1|935.5|935.1|935.5|935.1|935.5|935.1|0
1626702420000|2021-07-19 13:47:00|935.4|935.2|935.3|935|935.5|935.2|935.1|935|2641
1626702430000|2021-07-19 13:47:10|935.7|935.1|935.6|935|935.8|935.3|935.6|935|2202
1626702440000|2021-07-19 13:47:20|||||||||271
1626702450000|2021-07-19 13:47:30|935.5||935.5||935.5||935.5||0
1626702460000|2021-07-19 13:47:40|935.6||935.4||935.7||935.4||9328
1626702470000|2021-07-19 13:47:50|935.3|934.8|934.3|933.7|935.4|934.8|934.2|933.4|2526
1626702480000|2021-07-19 13:48:00|934.4|933.8|935.4|934.4|935.4|934.4|934.3|933.8|2128
1626702490000|2021-07-19 13:48:10|935.3||935.3||935.3||935.3||0
1626702520000|2021-07-19 13:48:40|935.5|934.5|936.6|935.5|936.8|935.5|935.5|934.5|468
1626702530000|2021-07-19 13:48:50|936.5||936.4||936.5||936.4||0
1626702540000|2021-07-19 13:49:00|936.3|935.6|936|935|936.5|935.6|935.8|935|1585
1626702550000|2021-07-19 13:49:10|936.2|935.1|936.1|935.1|936.2|935.1|936.1|935.1|278
1626702570000|2021-07-19 13:49:30|936|935.2|936|935.3|936|935.3|935.9|935.2|0
1626702580000|2021-07-19 13:49:40|935.9|935.2|935.1|934.5|935.9|935.3|934.8|934.5|5158
1626702590000|2021-07-19 13:49:50|935.2|934.6|936.1|935|936.1|935|935.2|934.6|495
1626702600000|2021-07-19 13:50:00|936|934.9|936.1|935.2|936.1|935.2|935.8|934.9|0
1626702610000|2021-07-19 13:50:10|936.3|935.3|936|935.3|936.3|935.3|936|935.3|517
1626702620000|2021-07-19 13:50:20|935.9|935.1|935.5|934.7|935.9|935.3|935.4|934.5|1100
1626702630000|2021-07-19 13:50:30|935.4|934.5|935.1|934|935.4|934.5|935.1|934|1542
1626702640000|2021-07-19 13:50:40|935|933.9|934.7|933.5|935|933.9|934.7|933.4|0
1626702650000|2021-07-19 13:50:50|934.6||934.5||934.6||934.5||0
1626702660000|2021-07-19 13:51:00|934.4||934.3||934.4||934.3||32
1626702670000|2021-07-19 13:51:10|934.2|933.3|934|932.9|934.2|933.3|934|932.9|1299
1626702680000|2021-07-19 13:51:20|933.9||933.8||933.9||933.8||750
1626702690000|2021-07-19 13:51:30|933.7|933|933.7|932.7|933.7|933|933.7|932.6|0
1626702700000|2021-07-19 13:51:40||932.9||932.9||932.9||932.9|0
1626702710000|2021-07-19 13:51:50|933.6|932.7|933.5|932.6|933.6|932.7|933.5|932.6|345
1626702720000|2021-07-19 13:52:00|933.4|932.4|933.3|932.2|933.4|932.4|933.3|932.2|1854
1626702730000|2021-07-19 13:52:10|933.4|932.3|933.7|932.7|933.7|932.7|933.4|932.3|1088
1626702740000|2021-07-19 13:52:20|933.6||933.6||933.6||933.6||0
1626702750000|2021-07-19 13:52:30|933|932.8|933.3|932.5|933.7|932.8|933|932.4|11835
1626702760000|2021-07-19 13:52:40|933.5|932.6|934.3|933.3|934.3|933.3|933.3|932.6|828
1626702770000|2021-07-19 13:52:50||933.4||933.5||933.5||933.4|0
1626702780000|2021-07-19 13:53:00|934.4|934.1|935.5|934.2|935.5|934.2|934.4|934.1|0
1626702790000|2021-07-19 13:53:10|935.6|934.3|936.8|935.6|936.8|935.6|935.6|934.3|8
1626702800000|2021-07-19 13:53:20|936.7|935.5|936.8|936.1|936.8|936.1|936.3|935.3|0
1626702810000|2021-07-19 13:53:30|936.7|935.9|936.4|935.6|936.8|935.9|936.3|935.3|2711
1626702820000|2021-07-19 13:53:40|936.3||936.2||936.3||936.2||0
1626702840000|2021-07-19 13:54:00|936.1|935.5|935.6|934.8|936.2|935.5|935.6|934.8|1609
1626702850000|2021-07-19 13:54:10|935.5||935.4||935.5||935.4||0
1626702860000|2021-07-19 13:54:20|935|934.6|934.6|934.1|935|934.6|934.6|933.5|879
1626702880000|2021-07-19 13:54:40|934.8|934.2|935|934.1|935|934.2|934.8|934.1|1079
1626702890000|2021-07-19 13:54:50|||||||||100
1626702900000|2021-07-19 13:55:00|934.9||934.9||934.9||934.9||0
1626702910000|2021-07-19 13:55:10|935||935||935||935||0
1626702920000|2021-07-19 13:55:20|934.9|934.2|934.9|934.3|935|934.3|934.7|934.2|0
1626702930000|2021-07-19 13:55:30|935|934.4|935|934.4|935|934.4|935|934.4|0
1626702960000|2021-07-19 13:56:00|934.9|934.1|934.7|934.1|935.1|934.7|934.7|934|12856
1626702970000|2021-07-19 13:56:10|934.6|934|934.1|933.2|934.6|934|934.1|933.2|948
1626702980000|2021-07-19 13:56:20|934|933.3|933.3|932.5|934|933.3|933.3|932.5|1473
1626702990000|2021-07-19 13:56:30|933.4|932.6|933.6|932.8|933.6|932.8|933.4|932.6|866
1626703000000|2021-07-19 13:56:40|933.7|932.9|933.7|933|933.7|933|933|932.9|100
1626703010000|2021-07-19 13:56:50|933.6|932.7|933.1|932.3|933.6|932.7|933.1|932.3|1960
1626703020000|2021-07-19 13:57:00||932.2||932.1||932.2||932|0
1626703030000|2021-07-19 13:57:10|933|932|932.6|931.9|933|932|932.3|931.6|2775
1626703040000|2021-07-19 13:57:20|932.7|932|933.4|932.6|933.4|932.6|932.7|932|14626
1626703050000|2021-07-19 13:57:30|933.3||933.1||933.3||933||556
1626703060000|2021-07-19 13:57:40|933|932.7|933.6|932.7|933.6|932.7|933|932.7|436
1626703070000|2021-07-19 13:57:50|933.7|933|934.7|933.9|934.8|933.9|933.7|933|896
1626703080000|2021-07-19 13:58:00|934.8|934|935.3|934.6|936.2|935.3|934.8|934|8469
1626703090000|2021-07-19 13:58:10|935.2|934.5|934.6|933.7|935.2|934.5|934|933.7|11194
1626703100000|2021-07-19 13:58:20|934.5|933.6|933.6|932.7|934.5|933.6|933.6|932.7|1932
1626703110000|2021-07-19 13:58:30|933.5|932.6|933.4|932.4|933.5|932.6|933.4|932.4|0
1626703130000|2021-07-19 13:58:50||932.5||932.5||932.5||932.5|0
1626703150000|2021-07-19 13:59:10|933.5|932.6|933.8|933.1|933.8|933.1|933.4|932.6|2689
1626703160000|2021-07-19 13:59:20|933.7|932.9|933.4|932.7|933.7|933|933.4|932.7|2078
1626703170000|2021-07-19 13:59:30|933.7|933.6|933.5|932.6|933.9|933.6|933.5|932.6|2000
1626703180000|2021-07-19 13:59:40||932.5||932.6||932.6||932.5|0
1626703190000|2021-07-19 13:59:50|933.6||933.6||933.6||933.6||0
1626703200000|2021-07-19 14:00:00|933.5||933.5||933.5||933.5||100
1626703210000|2021-07-19 14:00:10||932.7||932.7||932.7||932.7|0
1626703220000|2021-07-19 14:00:20|933.4|932.6|933.2|932.5|933.4|932.6|933.2|932.5|329
1626703230000|2021-07-19 14:00:30|933.1|932.4|932.3|931|933.1|932.5|932.3|931|5935
1626703250000|2021-07-19 14:00:50|932.4|931.1|933.4|932.4|933.4|932.4|932.4|931.1|3149
1626703260000|2021-07-19 14:01:00|933.3|932.2|933.3|932.2|933.4|932.2|932.3|931.6|6248
1626703290000|2021-07-19 14:01:30|933.2|932.1|932.9|932|933.2|932.1|932.9|931.9|0
1626703300000|2021-07-19 14:01:40|932.8|931.8|931.7|930.6|932.8|931.8|931.7|930.4|240
1626703310000|2021-07-19 14:01:50|931.6|930.4|931.6|930.6|931.6|930.6|931.6|930.4|500
1626703320000|2021-07-19 14:02:00|931.7|930.7|932.4|931.4|932.4|931.5|931.7|930.7|281
1626703330000|2021-07-19 14:02:10|932.3|931.3|932.3|931.2|932.3|931.3|932.3|931.2|0
1626703340000|2021-07-19 14:02:20|932.2|931.1|931.3|930.4|932.2|931.1|931.3|930.4|3527
1626703350000|2021-07-19 14:02:30|931.2|930.3|931.3|930.3|931.3|930.3|931.1|930|783
1626703360000|2021-07-19 14:02:40|931.4|930.4|931.4|930.6|931.6|930.6|931.4|930.4|2000
1626703370000|2021-07-19 14:02:50||930.5||930.4||930.5||930.4|1265
1626703380000|2021-07-19 14:03:00|931.3|930.3|931.1|930.2|931.3|930.3|930.8|930|2458
1626703390000|2021-07-19 14:03:10|931.2||931.1||931.2||931.1||0
1626703410000|2021-07-19 14:03:30|931|930.3|931.1|930.3|931.1|930.3|931|930.3|950
1626703420000|2021-07-19 14:03:40|931.3|930.4|932.1|931|932.2|931|931.3|930.4|519
1626703430000|2021-07-19 14:03:50|932||932||932||932||200
1626703440000|2021-07-19 14:04:00|931.9|931.1|931.8|931.1|931.9|931.1|931.8|931.1|0
1626703450000|2021-07-19 14:04:10|931.7||931.7||931.7||931.7||0
1626703460000|2021-07-19 14:04:20|931.6|930.8|931.6|930.8|931.6|930.8|931.5|930.8|1800
1626703470000|2021-07-19 14:04:30|931.7|930.9|931.9|931.1|931.9|931.1|931.7|930.9|357
1626703480000|2021-07-19 14:04:40|932.1|931.2|932.6|931.5|932.6|931.5|932.1|931.2|137
1626703490000|2021-07-19 14:04:50|932.7|931.6|933.9|932.9|934|932.9|932.7|931.6|1228
1626703500000|2021-07-19 14:05:00|933.8|933|933.8|932.9|933.8|933|933.8|932.9|0
1626703510000|2021-07-19 14:05:10|933.7|932.7|932.4|931.6|933.7|932.7|932.4|931.6|2612
1626703520000|2021-07-19 14:05:20|932.3|931.5|932.2|931.2|932.3|931.5|932.2|931.2|0
1626703530000|2021-07-19 14:05:30|932.1|931.1|931.9|931|932.1|931.1|931.9|930.9|0
1626703550000|2021-07-19 14:05:50|932.1|931.1|932.6|931.5|932.6|931.5|932.1|931.1|1474
1626703560000|2021-07-19 14:06:00|932.7|931.7|932.7|931.8|932.7|931.8|932.7|931.7|0
1626703570000|2021-07-19 14:06:10|932.8|931.9|932.7|932.3|933.2|932.3|932.7|931.9|117
1626703590000|2021-07-19 14:06:30|933|932.4|934|932.7|934|932.7|933|932.4|250
1626703600000|2021-07-19 14:06:40|933.9||933.9||933.9||933.9||0
1626703620000|2021-07-19 14:07:00|933.8|932.6|932.8|932.1|933.8|932.6|932.6|932.1|2161
1626703630000|2021-07-19 14:07:10|932.9|932.2|934.6|933.4|934.6|933.4|932.9|932.2|821
1626703640000|2021-07-19 14:07:20|934.5||934.5||934.5||934.5||0
1626703650000|2021-07-19 14:07:30|934.6||934.6||934.6||934.6||10
1626703670000|2021-07-19 14:07:50|934|933.2|933.8|933|934|933.2|933.7|933|1473
1626703680000|2021-07-19 14:08:00|933.7||933.7||933.8||933.7||0
1626703690000|2021-07-19 14:08:10|933.6|932.8|933.3|932.4|933.6|932.8|933.3|932.4|854
1626703700000|2021-07-19 14:08:20|933.2|932.3|932.9|932.2|933.2|932.3|932.9|932.2|678
1626703710000|2021-07-19 14:08:30|932.8|932|932.5|932|932.8|932.3|932.5|932|2275
1626703720000|2021-07-19 14:08:40|932.4|931.9|932.5|931.7|932.5|931.9|932.1|931.5|1926
1626703730000|2021-07-19 14:08:50|932.6|931.8|932.8|931.8|932.8|931.8|932.5|931.8|0
1626703740000|2021-07-19 14:09:00|932.7|931.7|931.9|931.1|932.7|931.7|931.9|931.1|1617
1626703750000|2021-07-19 14:09:10|931.8|931|931.8|931.2|931.8|931.2|931.8|931|0
1626703760000|2021-07-19 14:09:20|932|931.3|932|931.2|932|931.3|932|931.2|3
1626703770000|2021-07-19 14:09:30|931.9||931.9||931.9||931.9||0
1626703780000|2021-07-19 14:09:40|932|931.3|932|931.3|932|931.3|931.9|931.3|0
1626703790000|2021-07-19 14:09:50|932.1|931.4|932.4|931.9|932.8|931.9|932.1|931.4|424
1626703800000|2021-07-19 14:10:00|932.3|931.7|932.2|931.3|932.3|931.7|932.1|931.3|62
1626703810000|2021-07-19 14:10:10|932.3|931.4|932.3|931.3|932.4|931.6|932.3|931.3|0
1626703820000|2021-07-19 14:10:20|932.2|931.1|931.3|930.3|932.2|931.1|931.3|930.3|1897
1626703830000|2021-07-19 14:10:30||930.4||930.5||930.5||930.4|0
1626703860000|2021-07-19 14:11:00|931.2|930.4|931.3|930.5|931.6|930.8|931.2|930.3|1699
1626703870000|2021-07-19 14:11:10|931.2|930.3|931.1|930.1|931.2|930.3|931.1|930.1|1
1626703880000|2021-07-19 14:11:20|931|930.2|930.9|930.1|931.1|930.2|930.9|930.1|1878
1626703890000|2021-07-19 14:11:30|930.8|930|929.9|928.8|930.8|930|929.9|928.8|2744
1626703900000|2021-07-19 14:11:40|929.8|929.3|929.3|928.2|929.8|929.3|929.3|928.2|7079
1626703910000|2021-07-19 14:11:50|929.2|928.1|929.1|928.2|929.2|928.2|929.1|928|0
1626703930000|2021-07-19 14:12:10|929.2|928.3|929.6|928.7|930.2|929.4|929.2|928.2|9295
1626703940000|2021-07-19 14:12:20|929.5|929.1|929.9|928.9|930|929.1|929|928|5811
1626703950000|2021-07-19 14:12:30|930|929|930|929|930|929|929.9|929|597
1626703960000|2021-07-19 14:12:40|930.2|929.1|930.7|929.6|930.8|929.6|930.2|929.1|0
1626703970000|2021-07-19 14:12:50|930.8||930.8||930.8||930.8||200
1626703980000|2021-07-19 14:13:00|931|929.8|931.4|930.5|931.8|930.5|931|929.8|3
1626703990000|2021-07-19 14:13:10|930.5|930.4|930.5|929.7|931.2|930.4|930.5|929.6|13184
1626704000000|2021-07-19 14:13:20|930.4|929.6|930.6|929.9|931|930.1|930|929.6|1955
1626704010000|2021-07-19 14:13:30|929.9|929.8|930.1|929.3|930.6|929.9|929.9|929.2|5053
1626704020000|2021-07-19 14:13:40|930|929.1|929.5|928.6|930|929.1|929.5|928.6|168
1626704030000|2021-07-19 14:13:50|929.4|928.5|929.5|928.6|929.5|928.6|929.4|928.4|0
1626704040000|2021-07-19 14:14:00|929.4|928.5|929.1|928.1|929.4|928.5|929.1|928.1|173
1626704050000|2021-07-19 14:14:10|929|928.2|929.4|928.5|929.4|929|929|928.1|1920
1626704060000|2021-07-19 14:14:20||928.6||928.6||928.7||928.6|0
1626704070000|2021-07-19 14:14:30|929.3|928.4|929.1|928.1|929.3|928.4|929.1|928.1|214
1626704080000|2021-07-19 14:14:40|929|928.2|927|926.1|929.1|928.9|927|926|13974
1626704090000|2021-07-19 14:14:50|926.9|926.2|926.9|926.1|926.9|926.3|926.9|926|0
1626704100000|2021-07-19 14:15:00||926||926||926||926|1679
1626704110000|2021-07-19 14:15:10|926.8|925.9|926.4|925.9|926.8|925.9|926.4|925.9|300
1626704120000|2021-07-19 14:15:20|926.5|926|927.6|926.7|927.7|926.7|926.4|926|1212
1626704130000|2021-07-19 14:15:30|927.5|926.6|927.7|926.4|927.7|926.6|927.1|926|0
1626704140000|2021-07-19 14:15:40|927.6|926.5|928.9|927.7|928.9|927.7|927.6|926.5|354
1626704150000|2021-07-19 14:15:50|928.6|927.6|928.3|927.6|928.6|927.6|928.3|927.6|138
1626704160000|2021-07-19 14:16:00|928.2|927.4|928.1|927.2|928.2|927.4|928.1|927.2|41
1626704170000|2021-07-19 14:16:10|928||928||928.2||927.9||0
1626704180000|2021-07-19 14:16:20|927.9|927.9|928|927.2|928.1|927.9|927.9|927.2|2000
1626704190000|2021-07-19 14:16:30|928.1||928||928.1||928||656
1626704200000|2021-07-19 14:16:40||927||927||927||927|0
1626704210000|2021-07-19 14:16:50|927.9|927.1|927|926.1|927.9|927.1|927|926|906
1626704220000|2021-07-19 14:17:00|927.1|926.2|928.6|927.5|928.7|927.5|927|926.2|787
1626704230000|2021-07-19 14:17:10|928.5|927.4|927.8|927|928.5|927.4|927.8|927|401
1626704240000|2021-07-19 14:17:20|927.7|926.9|927.8|926.8|927.8|926.9|927.7|926.7|0
1626704250000|2021-07-19 14:17:30|927.9|926.9|928.1|927.1|929|927.8|927.9|926.9|3067
1626704270000|2021-07-19 14:17:50|927|926.9|927.5|926.6|927.8|926.9|926.9|926.6|11090
1626704280000|2021-07-19 14:18:00|927.4|926.5|928.2|927.3|928.2|927.3|927.3|926.4|2629
1626704290000|2021-07-19 14:18:10|928.1||928.1||928.1||928.1||0
1626704300000|2021-07-19 14:18:20|928|927.1|927.9|926.9|928|927.1|927.9|926.8|500
1626704310000|2021-07-19 14:18:30|927.8||927.7||927.8||927.7||0
1626704330000|2021-07-19 14:18:50|||||||||300
1626704340000|2021-07-19 14:19:00|927.9|927|929|927.9|929|927.9|927.7|927|1080
1626704350000|2021-07-19 14:19:10|929.1|928.1|929.3|928.2|929.4|928.2|928.9|928.1|0
1626704360000|2021-07-19 14:19:20|928.9|928.1|928.9|928.1|928.9|928.1|928.8|928.1|0
1626704370000|2021-07-19 14:19:30|928.8|927.9|928.3|927.7|928.8|927.9|928.2|927.6|1664
1626704380000|2021-07-19 14:19:40|928.5|927.8|929.2|928.3|929.3|928.3|928.5|927.8|1656
1626704390000|2021-07-19 14:19:50|929.1|928.2|929|928.1|929.1|928.2|929|928.1|0
1626704400000|2021-07-19 14:20:00||928.2||928.1||928.2||928.1|0
1626704410000|2021-07-19 14:20:10|928.9|927.9|930|929|930.2|929|928|927.3|3453
1626704420000|2021-07-19 14:20:20|930.1|929.1|931|929.8|931|929.8|930|929.1|99
1626704430000|2021-07-19 14:20:30|931.3|929.9|932|931|932|931|931|929.9|146
1626704450000|2021-07-19 14:20:50|932.1|931.1|932.6|931.6|933.4|932.8|932.1|931.1|4658
1626704460000|2021-07-19 14:21:00|932.5|931.5|931.8|931|932.5|931.6|931.8|931|884
1626704470000|2021-07-19 14:21:10|931.7|930.9|931.3|930.5|931.7|930.9|931.3|930.2|200
1626704490000|2021-07-19 14:21:30|931.2|930.4|930.9|930.1|931.2|930.4|930.9|930|0
1626704500000|2021-07-19 14:21:40||930||930.1||930.1||930|0
1626704510000|2021-07-19 14:21:50|931.1|930.2|931.3|930.9|931.3|930.9|931.1|930.2|1210
1626704520000|2021-07-19 14:22:00|931.5|931|931.9|930.9|932|931|931.5|930.9|209
1626704530000|2021-07-19 14:22:10|931.8|930.8|930.5|929.5|931.8|930.8|930.5|929.5|4112
1626704550000|2021-07-19 14:22:30|930.4|929.6|930.3|929.6|930.4|929.6|930.3|929.6|0
1626704560000|2021-07-19 14:22:40||929.7||929.6||929.7||929.6|0
1626704570000|2021-07-19 14:22:50||929.7||929.4||929.7||929.3|0
1626704580000|2021-07-19 14:23:00|930.2|929.5|929.8|929|930.2|929.6|929.8|929|100
1626704590000|2021-07-19 14:23:10|929.7|928.8|929.5|928.6|929.7|928.8|929.5|928.6|395
1626704610000|2021-07-19 14:23:30|929.4||929.4||929.4||929.4||0
1626704620000|2021-07-19 14:23:40|929.3|928.4|929.2|928.3|929.3|928.4|929.2|928.2|381
1626704640000|2021-07-19 14:24:00|929.3|928.4|929.2|928.4|929.3|928.7|929.2|928.4|1020
1626704650000|2021-07-19 14:24:10|929.1|928.5|929.1|928.5|929.1|928.5|929.1|928.5|0
1626704660000|2021-07-19 14:24:20|929.2|928.6|929.1|928.6|929.3|928.8|928.9|928.3|4096
1626704670000|2021-07-19 14:24:30|929|928.5|929.2|928.6|929.2|928.6|928.9|928.1|557
1626704680000|2021-07-19 14:24:40|929.3|928.7|930.2|929.2|930.2|929.2|929.3|928.7|1722
1626704690000|2021-07-19 14:24:50|930.4|929.3|930.6|929.8|930.6|929.8|930.2|929.3|595
1626704700000|2021-07-19 14:25:00|930.5|929.7|929.7|928.8|930.5|929.7|929.7|928.8|1210
1626704710000|2021-07-19 14:25:10|929.6|928.7|929.4|928.6|929.6|928.7|929.3|928.6|763
1626704720000|2021-07-19 14:25:20|929.5|928.7|930.2|929.5|930.2|929.5|929.5|928.7|2272
1626704730000|2021-07-19 14:25:30|930.1|929.6|930.1|929.3|930.2|929.6|930.1|929.2|0
1626704740000|2021-07-19 14:25:40|930|929.1|929.3|928.3|930|929.1|929.3|928.2|1276
1626704760000|2021-07-19 14:26:00||928.4||928.4||928.4||928.4|0
1626704770000|2021-07-19 14:26:10||928.5||928.5||928.5||928.5|0
1626704780000|2021-07-19 14:26:20|929.5|928.6|930|929.1|930|929.1|929.5|928.6|1112
1626704790000|2021-07-19 14:26:30|930.1|929.2|930.6|929.8|930.9|929.9|930.1|929.2|2605
1626704800000|2021-07-19 14:26:40|930.5|929.9|930.3|929.4|930.5|929.9|930.3|929.4|950
1626704820000|2021-07-19 14:27:00|930.2|929.3|929.7|929.3|930.2|929.3|929.7|929.3|0
1626704830000|2021-07-19 14:27:10|929.6|929.1|929.4|929.1|929.6|929.1|929.4|929.1|421
1626704840000|2021-07-19 14:27:20|929.6|929.2|929.7|929|929.7|929.2|929.6|929|546
1626704850000|2021-07-19 14:27:30||929.1||929.1||929.1||929.1|0
1626704860000|2021-07-19 14:27:40|929.6|929|929.6|929|929.6|929|929.6|929|38
1626704870000|2021-07-19 14:27:50|929.5|928.8|929.6|929|929.6|929|929.4|928.8|309
1626704880000|2021-07-19 14:28:00|929.5||929.6||929.6||929.5||0
1626704890000|2021-07-19 14:28:10|929.5|928.8|929.1|928.5|929.5|928.8|929.1|928.5|1330
1626704900000|2021-07-19 14:28:20|929||929||929||929||0
1626704910000|2021-07-19 14:28:30|928.9|928.6|929.8|929|929.8|929|928.9|928.6|1190
1626704920000|2021-07-19 14:28:40|929.9|929.1|930|929.1|930|929.1|929.9|929.1|0
1626704930000|2021-07-19 14:28:50|930.1|929.2|930|929.6|930.3|929.6|929.6|929.2|1620
1626704940000|2021-07-19 14:29:00|930.3|929.5|930.4|929.9|930.6|930|930.3|929.5|117
1626704950000|2021-07-19 14:29:10|930.6|930|930.6|930|930.9|930.2|930.5|930|0
1626704960000|2021-07-19 14:29:20|930.5|930.1|930.6|930|930.6|930.1|930.5|930|505
1626704980000|2021-07-19 14:29:40|930.5|930.1|930.2|929.9|930.5|930.1|930.2|929.9|1159
1626704990000|2021-07-19 14:29:50|930.3|930|930.4|930|930.4|930|930.3|930|0
1626705000000|2021-07-19 14:30:00|930.3|930.1|930.2|929.9|930.4|930.1|930.2|929.9|942
1626705010000|2021-07-19 14:30:10|930.1|929.7|930.9|930.4|931|930.5|929.9|929.6|1092
1626705020000|2021-07-19 14:30:20|931|930.5|931|930.4|931.6|930.7|931|930.4|810
1626705030000|2021-07-19 14:30:30|930.9|930.5|930.8|930.4|930.9|930.5|930.8|930.4|0
1626705040000|2021-07-19 14:30:40|930.7|930.2|931.1|930.3|931.1|930.3|930.3|929.8|3254
1626705050000|2021-07-19 14:30:50|931.2||931.1||931.2||931.1||0
1626705060000|2021-07-19 14:31:00|931|930.2|930.5|929.8|931|930.2|930.5|929.8|0
1626705070000|2021-07-19 14:31:10|930.7|929.9|930.6|930.2|930.7|930.3|930.6|929.9|0
1626705080000|2021-07-19 14:31:20|930.7||930.6||930.7||930.6||0
1626705090000|2021-07-19 14:31:30|930.5|930|930.6|929.9|930.7|930|930.4|929.8|32
1626705100000|2021-07-19 14:31:40|930.7|930|930.7|930.3|930.7|930.3|930.7|930|0
1626705110000|2021-07-19 14:31:50|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|0
1626705120000|2021-07-19 14:32:00|930.7|930.3|930.7|930.6|930.7|930.6|930.6|930.3|600
1626705130000|2021-07-19 14:32:10|930.8|930.5|931.3|930.8|931.3|930.8|930.8|930.4|941
1626705140000|2021-07-19 14:32:20|931.5|930.9|931.8|931.3|931.9|931.3|931.5|930.9|214
1626705150000|2021-07-19 14:32:30|931.7|931.1|931.4|930.9|931.7|931.3|931.4|930.8|1438
1626705160000|2021-07-19 14:32:40|931.6|931|931.6|931.2|932.2|931.2|931.6|931|101
1626705170000|2021-07-19 14:32:50|931.5|931|931.5|931|931.5|931|931.5|931|0
1626705180000|2021-07-19 14:33:00|931.4|931.1|931.5|931|932.3|931.6|931.4|931|1701
1626705190000|2021-07-19 14:33:10|931.6|931.4|932|931.7|932.2|931.7|931.6|931.2|400
1626705200000|2021-07-19 14:33:20|932.2|931.8|932.2|931.7|932.3|931.9|932.2|931.7|473
1626705210000|2021-07-19 14:33:30|932.3|932.2|932.3|931.8|932.3|932.2|932.1|931.7|165
1626705230000|2021-07-19 14:33:50|932.5|931.9|932.7|932.1|933.4|932.5|932.1|931.9|6246
1626705240000|2021-07-19 14:34:00|932.9|932.2|933.3|932.5|933.3|932.5|932.9|932.2|265
1626705250000|2021-07-19 14:34:10|933.2|932.6|933.9|933.1|934|933.1|933.2|932.6|697
1626705260000|2021-07-19 14:34:20|933.8|933.2|933.8|933.2|933.8|933.2|933.8|933.2|0
1626705270000|2021-07-19 14:34:30|933.9|933.3|934.1|933.4|934.2|933.5|933.8|933.3|1123
1626705280000|2021-07-19 14:34:40|934|933.3|933.5|933.2|934|933.3|933.5|932.9|1327
1626705290000|2021-07-19 14:34:50|933.4|933|933.5|933|933.5|933|933.4|932.9|1262
1626705300000|2021-07-19 14:35:00|933.7|933.1|933.8|933.3|934.4|933.4|933.7|933.1|2931
1626705310000|2021-07-19 14:35:10|934|933.4|934.5|933.5|934.6|933.5|934|933.4|56
1626705320000|2021-07-19 14:35:20|934.4|933.4|932.7|932.3|934.4|933.4|932.7|932.3|5442
1626705330000|2021-07-19 14:35:30|932.6|932.4|932.6|932.3|932.6|932.4|932.6|932.3|166
1626705340000|2021-07-19 14:35:40|932.5|932.1|932|931.2|932.5|932.1|932|931.2|566
1626705350000|2021-07-19 14:35:50|931.9|931.3|931.9|931.2|931.9|931.3|931.9|931.2|0
1626705360000|2021-07-19 14:36:00|931.8|931.1|931.5|930.7|931.8|931.1|931.5|930.7|0
1626705370000|2021-07-19 14:36:10|931.4|930.5|931.3|930.5|931.4|930.5|931.3|930.4|0
1626705390000|2021-07-19 14:36:30|930.5|930.6|930.7|930|931.3|930.6|930.3|930|7282
1626705400000|2021-07-19 14:36:40|930.6|929.8|930.3|929.3|930.6|929.8|930.3|929.3|1199
1626705410000|2021-07-19 14:36:50|930.2|929.2|929.9|929.1|930.2|929.2|929.9|929|1350
1626705420000|2021-07-19 14:37:00|929.8|929|929.5|928.6|929.8|929|929.5|928.6|548
1626705430000|2021-07-19 14:37:10||928.8||928.6||928.8||928.6|0
1626705440000|2021-07-19 14:37:20||928.5||928.6||928.6||928.5|0
1626705450000|2021-07-19 14:37:30|929.4|928.5|929.5|929.1|929.5|929.1|929|928.5|1046
1626705460000|2021-07-19 14:37:40|929.4|929|929.3|929|929.4|929|929.3|929|495
1626705470000|2021-07-19 14:37:50|||||||||106
1626705480000|2021-07-19 14:38:00|929.4|929.1|929.9|929.5|929.9|929.6|929.4|929.1|2737
1626705490000|2021-07-19 14:38:10|930|929.6|930.5|929.7|930.6|929.8|930|929.6|1520
1626705500000|2021-07-19 14:38:20|930.4|929.8|929.9|929.2|930.4|929.8|929.9|929.2|2015
1626705510000|2021-07-19 14:38:30|929.8|929.1|929.5|929|929.8|929.1|929.5|928.8|1188
1626705520000|2021-07-19 14:38:40|929.6|929.1|930.2|929.3|930.2|929.3|929.6|929.1|465
1626705530000|2021-07-19 14:38:50|930.1||930.1||930.1||930.1||0
1626705540000|2021-07-19 14:39:00|930||930||930||930||0
1626705550000|2021-07-19 14:39:10|929.9|929.4|929.9|929.3|929.9|929.6|929.9|929.3|500
1626705560000|2021-07-19 14:39:20|930|929.4|930.3|929.7|930.6|929.7|930|929.4|1062
1626705570000|2021-07-19 14:39:30|930.4|929.8|930.3|929.6|930.4|929.8|930.3|929.6|817
1626705580000|2021-07-19 14:39:40|930.4|929.7|930.4|929.7|930.4|929.7|930.4|929.7|0
1626705590000|2021-07-19 14:39:50|930.6|929.8|930.9|930.2|931|930.2|930.6|929.8|377
1626705600000|2021-07-19 14:40:00|931|930.3|930.8|930.3|931|930.3|930.8|930.3|0
1626705610000|2021-07-19 14:40:10|930.9|930.4|931|930.3|931|930.4|930.9|930.3|0
1626705620000|2021-07-19 14:40:20|931.1|930.4|930.7|930.2|931.2|930.4|930.7|930.2|501
1626705630000|2021-07-19 14:40:30|930.6|930|930.5|930|930.6|930|930.3|930|869
1626705640000|2021-07-19 14:40:40|930.4|929.6|930|929.3|930.5|929.6|930|929.2|4900
1626705650000|2021-07-19 14:40:50|930.2|929.4|930.6|930.1|930.7|930.1|930.2|929.4|657
1626705660000|2021-07-19 14:41:00|930.8|929.9|931.4|930.6|931.4|930.6|930.6|929.8|1402
1626705670000|2021-07-19 14:41:10|931.6|930.8|931.4|930.7|931.6|931.1|930.9|930.3|1464
1626705680000|2021-07-19 14:41:20|931.3|930.6|931.4|930.5|931.4|930.6|931.3|930.4|0
1626705690000|2021-07-19 14:41:30|931.5|930.6|930|929.4|931.8|931.1|930|929.3|11643
1626705700000|2021-07-19 14:41:40|929.9|929.5|930.3|929.5|930.4|929.8|929.9|929.4|335
1626705710000|2021-07-19 14:41:50|930.2|929.4|930|929.4|930.2|929.4|930|929.4|0
1626705720000|2021-07-19 14:42:00|930.1|929.5|931|930.4|931.4|930.9|930.1|929.5|4845
1626705730000|2021-07-19 14:42:10|931.2|930.8|931.7|931.2|932|931.2|931.1|930.4|4147
1626705740000|2021-07-19 14:42:20|932|931.3|932.2|931.5|932.2|931.5|931.9|931.2|44
1626705750000|2021-07-19 14:42:30|932.4|931.6|932.6|931.8|932.6|931.8|932.4|931.6|0
1626705760000|2021-07-19 14:42:40|932.8|931.9|932.5|931.6|933|932.3|932.5|931.6|614
1626705770000|2021-07-19 14:42:50|932.6|931.7|933.7|932.9|934.2|933.5|932.6|931.7|6392
1626705780000|2021-07-19 14:43:00|933.8|933.7|934.6|933.8|934.8|934.3|933.8|933|6999
1626705790000|2021-07-19 14:43:10|934.5|933.4|934.5|933.8|934.5|933.8|933.7|933|6723
1626705800000|2021-07-19 14:43:20|934.6|933.9|934.7|934|935|934.4|934.6|933.9|3597
1626705810000|2021-07-19 14:43:30|935|934.3|934.7|933.9|935.3|934.8|934.7|933.8|34786
1626705820000|2021-07-19 14:43:40|934.8|934|935.2|934.3|935.2|934.3|934.7|934|495
1626705830000|2021-07-19 14:43:50|935.3|934.4|936|935.1|936|935.1|935.3|934.4|1145
1626705840000|2021-07-19 14:44:00|935.9|935|936|935.2|936|935.3|935.7|935|500
1626705850000|2021-07-19 14:44:10|936.2|935.3|936.5|935.5|936.6|936|936.2|935.3|37
1626705860000|2021-07-19 14:44:20|936.6|935.6|937.4|936.5|937.4|936.5|936.6|935.6|0
1626705870000|2021-07-19 14:44:30|937.6|936.6|938.5|937.4|939.2|937.9|937.6|936.6|4513
1626705880000|2021-07-19 14:44:40|938.4|937.3|936.7|935.9|938.4|937.3|936.3|935.2|12060
1626705890000|2021-07-19 14:44:50|936.8|936|937|936.4|937.3|936.5|936.8|936|333
1626705900000|2021-07-19 14:45:00|936.9|936.3|937.3|936.5|937.3|936.5|936.7|936.2|2623
1626705910000|2021-07-19 14:45:10|937.4|936.6|937.5|936.8|937.7|936.9|937.4|936.4|1617
1626705920000|2021-07-19 14:45:20|937.4|936.9|937.4|937.1|937.6|937.1|937.4|936.8|703
1626705930000|2021-07-19 14:45:30|937.6|937.2|939|938.1|939.1|938.1|937.6|937.1|10600
1626705940000|2021-07-19 14:45:40|939.1|938.2|939.8|938.7|940|938.7|939.1|938.2|950
1626705950000|2021-07-19 14:45:50|939.7|938.6|939.3|938.4|939.7|938.6|939.3|938.3|0
1626705960000|2021-07-19 14:46:00|939.4|938.5|939.4|938.5|939.4|938.5|939.4|938.5|0
1626705970000|2021-07-19 14:46:10|939.5|938.6|940.4|939.5|940.7|939.5|939.5|938.6|3359
1626705980000|2021-07-19 14:46:20|940.5|939.6|940.5|939.6|940.5|939.6|940.4|939.5|0
1626705990000|2021-07-19 14:46:30|940.4|939.5|940.9|940|941|940|940.4|939.5|2650
1626706000000|2021-07-19 14:46:40|941.2|939.9|940.7|939.9|941.3|940|940|939.9|4200
1626706010000|2021-07-19 14:46:50|940.6|939.4|939.8|938.9|940.6|939.5|939.4|938.6|5964
1626706020000|2021-07-19 14:47:00|939.7|938.8|939.1|938.2|939.7|938.8|939.1|938.2|943
1626706030000|2021-07-19 14:47:10|939.2|938.3|939.6|938.7|939.6|938.7|939.2|938.3|0
1626706040000|2021-07-19 14:47:20|939.4|938.8|939.8|938.8|939.8|938.8|939.3|938.4|1109
1626706050000|2021-07-19 14:47:30|939.9|938.9|938.2|937.3|940|939|938.2|937.2|1011
1626706060000|2021-07-19 14:47:40|938.4|937.4|939|938.1|939|938.1|938.4|937.3|1917
1626706070000|2021-07-19 14:47:50|939.1|938.2|939.1|938.3|939.2|938.3|939.1|938.2|0
1626706080000|2021-07-19 14:48:00|939|938.2|939.6|938.7|939.7|938.9|938.7|937.9|1166
1626706090000|2021-07-19 14:48:10|939.5|938.6|939.4|938.5|939.5|938.6|939.3|938.4|231
1626706110000|2021-07-19 14:48:30|939.3|938.4|938.9|937.9|939.3|938.4|938.6|937.6|0
1626706130000|2021-07-19 14:48:50|938.8|937.6|938.6|937.6|938.8|937.6|938.4|937.5|5010
1626706140000|2021-07-19 14:49:00|938.5|937.4|938|937.2|938.5|937.4|937.5|936.6|3512
1626706150000|2021-07-19 14:49:10|938.2|937.3|938.6|937.7|938.7|937.8|938.2|937.3|222
1626706160000|2021-07-19 14:49:20|938.5|937.6|938.2|937.5|938.5|937.6|938|937.4|1438
1626706170000|2021-07-19 14:49:30|938.1|937.4|938.1|937.4|938.1|937.4|938.1|937.4|0
1626706180000|2021-07-19 14:49:40|938|937.1|937.7|936.9|938|937.1|937.7|936.8|217
1626706190000|2021-07-19 14:49:50|937.9|937|936.7|936.1|938|937.2|936.7|935.8|10913
1626706200000|2021-07-19 14:50:00|936.6|936.2|937.3|936.6|937.3|936.6|936.6|936.2|482
1626706210000|2021-07-19 14:50:10|937.2|936.5|936.2|935.5|937.2|936.5|935.6|935.2|2724
1626706220000|2021-07-19 14:50:20|936.3|935.6|936.3|935.5|936.4|935.6|936.3|935.5|0
1626706230000|2021-07-19 14:50:30|936.2|935.4|935.9|935.3|936.3|935.4|935.9|935.3|2112
1626706240000|2021-07-19 14:50:40|936.1|935.4|936.1|935.3|936.3|935.4|936|935.3|185
1626706250000|2021-07-19 14:50:50|936|935.4|936.1|935.4|936.1|935.4|936|935.4|0
1626706260000|2021-07-19 14:51:00|936|935.3|935.4|934.9|936|935.3|935.3|934.6|4450
1626706270000|2021-07-19 14:51:10|935.3|934.7|935.4|934.5|935.4|934.7|935.3|934.4|0
1626706280000|2021-07-19 14:51:20|935.3|934.4|935|934.3|935.3|934.4|935|934|0
1626706290000|2021-07-19 14:51:30|934.9|934.2|934.9|934.1|935|934.2|934.5|934|1278
1626706300000|2021-07-19 14:51:40|935|934.2|934.9|934.4|935.1|934.4|934.9|934.2|0
1626706310000|2021-07-19 14:51:50|935|934.5|934.5|934|935|934.5|934.5|934|1228
1626706320000|2021-07-19 14:52:00|934.6|934.1|935.1|934.2|935.1|934.2|934.6|934|1946
1626706340000|2021-07-19 14:52:20|935.2||935.2||935.2||935.2||0
1626706360000|2021-07-19 14:52:40|935.3|934.3|935.7|934.6|935.7|934.6|935.3|934.3|2293
1626706370000|2021-07-19 14:52:50|935.6|934.5|935.4|934.5|935.6|934.6|935.4|934.5|120
1626706380000|2021-07-19 14:53:00|935.3|934.4|935|934.3|935.3|934.4|935|934.3|0
1626706400000|2021-07-19 14:53:20|934.9|934.1|934.6|934.1|934.9|934.1|934.6|934.1|2059
1626706420000|2021-07-19 14:53:40|934.9|934.2|935.1|934.2|935.2|934.2|934.9|934.2|2000
1626706430000|2021-07-19 14:53:50|935.3|934.3|935.3|934.4|935.3|934.4|935.3|934.3|925
1626706440000|2021-07-19 14:54:00|935.2||935.2||935.2||935.2||0
1626706450000|2021-07-19 14:54:10|935.1|934.3|935.2|934.4|935.2|934.4|935.1|934.3|0
1626706470000|2021-07-19 14:54:30|935.1|934.5|935.1|934.5|935.1|934.5|935.1|934.5|300
1626706480000|2021-07-19 14:54:40|||||||||47
1626706500000|2021-07-19 14:55:00|935.3|934.6|935.5|934.8|935.7|934.9|935.2|934.6|396
1626706510000|2021-07-19 14:55:10|935.4||935.5||935.6||935.4||0
1626706520000|2021-07-19 14:55:20|935.4|935|936|935.3|936|935.3|935.4|935|298
1626706530000|2021-07-19 14:55:30|935.9|935.2|935.3|934.7|936|935.2|934.8|934.7|4947
1626706550000|2021-07-19 14:55:50|935.4|934.8|935.6|934.8|935.7|934.8|935.4|934.8|885
1626706570000|2021-07-19 14:56:10|935.5|934.7|935.3|934.7|935.5|934.7|935.1|934.7|0
1626706580000|2021-07-19 14:56:20|935.5|934.8|935.4|934.7|935.5|934.8|935.4|934.7|250
1626706590000|2021-07-19 14:56:30|935.3|934.4|934.8|934.2|935.3|934.4|934.8|934.1|5817
1626706600000|2021-07-19 14:56:40|934.7|934.1|934.4|934|934.7|934.1|934.3|934|1000
1626706610000|2021-07-19 14:56:50|934.6|934.1|934.6|934|934.6|934.1|934.6|934|600
1626706620000|2021-07-19 14:57:00|934.4||934.4||934.4||934.4||146
1626706630000|2021-07-19 14:57:10|934.5|934.1|934|933.3|934.6|934.1|934|933.2|2607
1626706650000|2021-07-19 14:57:30|934.2|933.4|934.6|933.8|934.7|934.1|934.2|933.4|1974
1626706660000|2021-07-19 14:57:40|934.7|933.9|934.9|934.1|934.9|934.1|934.7|933.9|0
1626706670000|2021-07-19 14:57:50|934.8||934.7||934.8||934.7||0
1626706680000|2021-07-19 14:58:00|934.6|934.2|934.9|934.4|934.9|934.4|934.6|934.2|889
1626706690000|2021-07-19 14:58:10|935|934.5|935.3|934.7|935.3|934.7|934.9|934.4|0
1626706700000|2021-07-19 14:58:20||934.6||934.7||934.7||934.6|0
1626706720000|2021-07-19 14:58:40|935.4|934.8|936.5|935.7|936.5|935.9|935.4|934.8|4841
1626706730000|2021-07-19 14:58:50|936.6|935.8|936.4|935.7|936.7|935.9|936.4|935.7|731
1626706740000|2021-07-19 14:59:00|936.5|935.8|936.7|936|936.8|936|936.4|935.8|2053
1626706750000|2021-07-19 14:59:10|936.8|936.1|937.1|936.4|937.2|936.4|936.8|936.1|375
1626706760000|2021-07-19 14:59:20|937.2|936.5|937.6|936.9|937.6|936.9|937.2|936.5|308
1626706770000|2021-07-19 14:59:30|937.5|936.8|936.6|936.1|937.5|936.8|936.5|936.1|8904
1626706780000|2021-07-19 14:59:40|936.5|936|936.3|935.7|936.5|936|936.3|935.6|13
1626706790000|2021-07-19 14:59:50|936.2|935.6|936.1|935.5|936.2|935.7|936.1|935.4|0
1626706800000|2021-07-19 15:00:00|936|935.4|936.3|935.6|936.6|936|935.9|935|7492
1626706820000|2021-07-19 15:00:20|936.5|935.7|936.5|935.8|936.5|935.8|936.3|935.7|839
1626706830000|2021-07-19 15:00:30|936.4|935.7|936.9|936.1|936.9|936.1|936.4|935.6|0
1626706840000|2021-07-19 15:00:40|936.8|936.2|936.9|936.3|936.9|936.3|936.8|936.2|0
1626706850000|2021-07-19 15:00:50|937|936.4|936.8|936|937.1|936.5|936.8|936|1
1626706860000|2021-07-19 15:01:00|936.7|935.8|936.3|935.5|936.7|935.8|936.3|935.4|1672
1626706870000|2021-07-19 15:01:10|936.2|935.6|936.2|935.6|936.2|935.6|936.2|935.5|0
1626706880000|2021-07-19 15:01:20||935.5||935.5||935.5||935.5|0
1626706890000|2021-07-19 15:01:30|936.1|935.4|935.2|934.7|936.1|935.4|935.2|934.4|1662
1626706900000|2021-07-19 15:01:40|935.1|934.4|934.8|934|935.1|934.4|934.8|934|479
1626706910000|2021-07-19 15:01:50||933.8||933.9||933.9||933.8|0
1626706920000|2021-07-19 15:02:00|934.7|933.8|934.6|933.8|934.7|933.8|934.6|933.8|0
1626706930000|2021-07-19 15:02:10||933.9||933.9||933.9||933.8|0
1626706950000|2021-07-19 15:02:30|934.8|934|935|934.3|935|934.3|934.8|934|837
1626706960000|2021-07-19 15:02:40|935.1|934.4|935.5|934.9|935.7|934.9|935.1|934.4|472
1626706970000|2021-07-19 15:02:50|935.6|935|935.9|935|935.9|935|935.6|935|0
1626706980000|2021-07-19 15:03:00|936.1|935.1|936|935.2|936.3|935.2|936|935.1|0
1626706990000|2021-07-19 15:03:10|936.2|935.3|936|935.5|936.3|935.5|936|935.3|462
1626707010000|2021-07-19 15:03:30|935.9|935.4|936.4|935.4|936.5|935.5|935.7|935.3|1259
1626707020000|2021-07-19 15:03:40|936.3|935|935.6|934.9|936.3|935.4|935.5|934.8|11585
1626707030000|2021-07-19 15:03:50|935.7|935|936.7|935.7|936.7|935.7|935.7|935|3219
1626707040000|2021-07-19 15:04:00|936.6||936.5||936.6||936.5||0
1626707050000|2021-07-19 15:04:10|936.6|935.8|936.7|935.9|936.7|935.9|936.6|935.8|0
1626707060000|2021-07-19 15:04:20|936.6|935.8|936.7|935.9|936.7|935.9|936.5|935.8|0
1626707070000|2021-07-19 15:04:30|936.6|935.8|936.2|935.8|936.6|935.8|936.2|935.8|0
1626707080000|2021-07-19 15:04:40|936.1|935.6|936.7|935.9|936.7|935.9|935.9|935.6|1547
1626707090000|2021-07-19 15:04:50|936.8|936|936.8|936.1|936.8|936.1|936.8|936|0
1626707100000|2021-07-19 15:05:00|936.7|936.2|936.7|936|936.7|936.2|936.7|936|0
1626707110000|2021-07-19 15:05:10|936.6|935.9|936.1|935.5|936.6|935.9|936.1|935.4|345
1626707120000|2021-07-19 15:05:20|936.3|935.6|936.7|935.9|936.7|935.9|936.3|935.6|934
1626707140000|2021-07-19 15:05:40|936.6|935.8|936.2|935.4|936.6|935.8|936.2|935.4|0
1626707150000|2021-07-19 15:05:50|936.1|935.5|935.9|935.2|936.1|935.5|935.9|935.2|0
1626707160000|2021-07-19 15:06:00|936|935.3|936.1|935.4|936.1|935.4|936|935.3|814
1626707170000|2021-07-19 15:06:10|936|935.5|936.1|935.4|936.1|935.5|935.9|935.3|1500
1626707180000|2021-07-19 15:06:20|936|935.5|935.9|935.5|936.1|935.5|935.9|935.5|0
1626707220000|2021-07-19 15:07:00|936|935.6|936.5|936.1|936.9|936.2|936|935.6|2561
1626707230000|2021-07-19 15:07:10|936.8|936.3|937|936.4|937.1|936.4|936.8|936.3|337
1626707240000|2021-07-19 15:07:20|937.1|936.5|937|936.5|937.1|936.5|937|936.5|0
1626707250000|2021-07-19 15:07:30|937.1||937.1||937.1||937.1||0
1626707260000|2021-07-19 15:07:40|937.3|936.6|937.7|937|937.8|937|937.3|936.6|629
1626707270000|2021-07-19 15:07:50|937.8|937.1|938.1|937.2|938.1|937.2|937.8|937.1|0
1626707280000|2021-07-19 15:08:00|938|937.3|937.7|937.3|938.5|937.8|937.7|937.3|2673
1626707290000|2021-07-19 15:08:10||937.4||937.4||937.4||937.4|0
1626707310000|2021-07-19 15:08:30||937.3||937.4||937.4||937.3|0
1626707320000|2021-07-19 15:08:40|937.9|937.5|938|937.5|938.1|937.5|937.9|937.5|1040
1626707330000|2021-07-19 15:08:50|937.9|937.6|937.8|937.3|937.9|937.6|937.6|937.2|1940
1626707340000|2021-07-19 15:09:00|937.7|937.2|937.6|937|937.7|937.5|937.3|936.8|6824
1626707350000|2021-07-19 15:09:10|937.7|937.1|937.9|937.4|938.1|937.5|937.5|936.9|1690
1626707360000|2021-07-19 15:09:20||937.3||937.2||937.3||937.2|0
1626707370000|2021-07-19 15:09:30||937.3||937.3||937.3||937.3|0
1626707390000|2021-07-19 15:09:50|938|937.4|938.2|937.7|938.5|937.7|938|937.4|1311
1626707400000|2021-07-19 15:10:00|938.1|937.6|938.1|937.5|938.1|937.7|937.9|937.4|817
1626707410000|2021-07-19 15:10:10|938.2|937.6|939.1|938.3|939.1|938.3|938.2|937.6|1290
1626707420000|2021-07-19 15:10:20|939.2||939||939.3||939||0
1626707450000|2021-07-19 15:10:50|938.9|938.4|939|938.4|939|938.4|938.9|938.4|0
1626707460000|2021-07-19 15:11:00|938.9|938.3|938.9|938.4|938.9|938.4|938.8|938.3|1285
1626707470000|2021-07-19 15:11:10|938.8||938.9||938.9||938.8||1500
1626707480000|2021-07-19 15:11:20|939|938.5|939|938.6|939|938.6|939|938.5|0
1626707490000|2021-07-19 15:11:30|939.1|938.7|940|939.3|940|939.3|939|938.7|9428
1626707500000|2021-07-19 15:11:40|939.9|939.4|940.6|939.9|940.7|939.9|939.9|939.4|903
1626707510000|2021-07-19 15:11:50|940.7|940|941.8|941.1|941.8|941.1|940.7|940|938
1626707520000|2021-07-19 15:12:00|941.9|941.2|942|941.3|942|941.3|941.9|941.2|50
1626707550000|2021-07-19 15:12:30|941.9|941.2|941.5|940.9|941.9|941.2|941.1|940.6|6580
1626707560000|2021-07-19 15:12:40|941.6||941.5||941.6||941.4||0
1626707570000|2021-07-19 15:12:50|941.6|941|942|941.5|942|941.6|941.6|941|952
1626707580000|2021-07-19 15:13:00|941.9|941.6|941.8|941.2|942|941.6|941.8|941|910
1626707590000|2021-07-19 15:13:10|941.9|941.3|941.8|941.2|942|941.3|941.8|941.2|0
1626707600000|2021-07-19 15:13:20|941.7|941|941.5|941|941.7|941|941.5|941|1000
1626707610000|2021-07-19 15:13:30|941.6|941.1|941.8|941.3|941.8|941.4|941.6|941.1|257
1626707620000|2021-07-19 15:13:40|941.7|941.4|941.8|941.3|941.8|941.4|941.3|940.6|11005
1626707630000|2021-07-19 15:13:50|942|941.4|942|941.6|942|941.6|942|941.4|575
1626707640000|2021-07-19 15:14:00|942.1|941.7|942.6|942.3|942.6|942.3|942.1|941.7|4770
1626707650000|2021-07-19 15:14:10|942.5|942.1|942.3|941.8|942.5|942.3|942.2|941.6|3933
1626707660000|2021-07-19 15:14:20|942.4|942.1|942.6|942.1|942.6|942.1|942.4|942.1|0
1626707670000|2021-07-19 15:14:30||942.2||942.1||942.2||942.1|0
1626707680000|2021-07-19 15:14:40|942.8|942.2|943.1|942.4|943.2|942.4|942.8|942.1|1144
1626707690000|2021-07-19 15:14:50|943.2||943.4||943.4||943.2||0
1626707700000|2021-07-19 15:15:00|943.3|942.5|943.6|942.6|943.7|942.6|943.2|942.5|0
1626707710000|2021-07-19 15:15:10||942.7||942.8||942.8||942.7|0
1626707730000|2021-07-19 15:15:30|943.5|942.9|943.7|943.2|943.7|943.2|943|942.7|4736
1626707740000|2021-07-19 15:15:40|943.6|942.7|942.9|942.5|943.6|942.7|942.6|941.9|11717
1626707750000|2021-07-19 15:15:50|942.8|942.6|943.3|942.6|943.4|942.6|942.8|942.5|100
1626707760000|2021-07-19 15:16:00|943.2|942.7|943.2|942.6|943.3|942.7|943.2|942.6|100
1626707770000|2021-07-19 15:16:10|943.1|942.5|942.5|942.1|943.1|942.5|942.4|941.8|2648
1626707780000|2021-07-19 15:16:20|942.6|942.2|942.6|942.1|942.9|942.3|942.6|941.9|2044
1626707820000|2021-07-19 15:17:00|942.5|942|942.2|941.7|942.5|942|942|941.7|648
1626707830000|2021-07-19 15:17:10|942.1|941.8|941.6|941|942.1|941.8|941.6|940.8|1971
1626707840000|2021-07-19 15:17:20|941.7|941.1|941.4|940.9|941.8|941.3|941.4|940.9|510
1626707850000|2021-07-19 15:17:30|941.3|941|941.3|941|941.3|941|941.3|941|0
1626707870000|2021-07-19 15:17:50|941.2|940.9|941.1|940.9|941.2|940.9|941.1|940.9|35
1626707880000|2021-07-19 15:18:00|941|940.6|941.6|941.1|941.6|941.1|940.8|940.1|1422
1626707890000|2021-07-19 15:18:10|941.8|940.8|941.2|940.7|941.8|941.1|941|940.7|5006
1626707900000|2021-07-19 15:18:20||940.8||940.7||940.8||940.7|0
1626707910000|2021-07-19 15:18:30|941.1||941||941.1||941||0
1626707920000|2021-07-19 15:18:40|941.1|940.8|941.3|940.7|941.6|940.9|941.1|940.5|395
1626707930000|2021-07-19 15:18:50||940.6||940.7||940.7||940.6|500
1626707940000|2021-07-19 15:19:00|941.2|940.6|941.8|941|941.8|941|940.9|940.4|4164
1626707950000|2021-07-19 15:19:10|941.9|941.2|941.9|941.3|941.9|941.4|941.6|941.2|266
1626707960000|2021-07-19 15:19:20||941.4||941.5||941.5||941.4|0
1626707970000|2021-07-19 15:19:30|941.8|941.2|941.8|941.2|941.8|941.5|941.7|941.2|6258
1626707980000|2021-07-19 15:19:40||941.3||941.2||941.3||941.2|0
1626707990000|2021-07-19 15:19:50|941.7|941.3|942.4|942|942.7|942.1|941.7|941.3|2332
1626708000000|2021-07-19 15:20:00|942.6|942.1|943|942.4|943.1|942.4|942.6|942.1|219
1626708020000|2021-07-19 15:20:20|942.9|942.3|942.8|942.3|942.9|942.3|942.8|942.3|1543
1626708030000|2021-07-19 15:20:30|942.7|942.1|942.4|942|942.7|942.3|942.4|942|4410
1626708040000|2021-07-19 15:20:40|942.3|942.1|942.3|941.7|942.7|942.4|942.2|941.7|3081
1626708050000|2021-07-19 15:20:50|942.2|942|942.2|941.7|942.2|942|942.2|941.7|35
1626708060000|2021-07-19 15:21:00|942.3|941.8|942.7|942.2|943|942.4|942.2|941.7|1572
1626708070000|2021-07-19 15:21:10|942.6|942.3|942.8|942.4|943.2|942.5|942.6|942.3|2211
1626708080000|2021-07-19 15:21:20|942.7|942.3|942.4|942|942.7|942.3|942.4|941.8|4539
1626708090000|2021-07-19 15:21:30|942.3|941.9|941.9|941.7|942.3|941.9|941.9|941.6|524
1626708100000|2021-07-19 15:21:40|941.8|941.6|941.8|941.6|941.8|941.6|941.8|941.6|268
1626708110000|2021-07-19 15:21:50|941.7|941.2|942.1|941.6|942.2|941.9|941.7|941.2|7992
1626708120000|2021-07-19 15:22:00|942||941.9||942.2||941.9||1594
1626708130000|2021-07-19 15:22:10|942|941.7|942.1|941.7|942.2|941.7|942|941.6|45
1626708140000|2021-07-19 15:22:20|942|941.6|942|941.4|942|941.9|941.7|941.3|1680
1626708150000|2021-07-19 15:22:30|941.9|941.3|942|941.4|942|941.9|941.9|941.3|3360
1626708160000|2021-07-19 15:22:40|941.9|941.6|942|941.5|942|941.7|941.9|941.4|2828
1626708180000|2021-07-19 15:23:00|941.9|941.6|942.3|941.8|942.7|942.2|941.9|941.6|5091
1626708190000|2021-07-19 15:23:10|942.4|941.9|942.5|942|942.5|942|942.4|941.9|12
1626708200000|2021-07-19 15:23:20|942.6|942.1|942.7|942.5|942.7|942.5|942.6|942.1|419
1626708210000|2021-07-19 15:23:30|942.6|942.4|942.6|942.2|942.7|942.4|942.5|942.2|2152
1626708220000|2021-07-19 15:23:40|942.7|942.3|942.6|942.2|943|942.5|942.6|942.1|5070
1626708230000|2021-07-19 15:23:50|942.7|942.1|942.6|942.2|942.7|942.2|942.6|942.1|1384
1626708240000|2021-07-19 15:24:00|942.7|942.3|942.7|942.3|942.8|942.3|942.7|942.2|0
1626708250000|2021-07-19 15:24:10|942.8|942.4|942.7|942.4|943.4|942.8|942.7|942.2|2452
1626708260000|2021-07-19 15:24:20|942.6|942.1|942.6|942.1|942.6|942.1|942.6|942|235
1626708270000|2021-07-19 15:24:30|942.5|942.2|943.1|942.7|943.1|942.7|942.5|942.2|413
1626708280000|2021-07-19 15:24:40|943.2|942.5|942.6|942.1|943.2|942.5|942.6|942.1|1282
1626708290000|2021-07-19 15:24:50||942.2||942.2||942.2||942.2|0
1626708300000|2021-07-19 15:25:00|942.5|942.1|942.7|942.2|942.8|942.3|942.4|941.8|7171
1626708310000|2021-07-19 15:25:10|942.8|942.3|942.9|942.4|942.9|942.4|942.8|942.3|0
1626708320000|2021-07-19 15:25:20|943||943||943||943||0
1626708330000|2021-07-19 15:25:30|943.1|942.5|943.3|942.8|943.3|942.8|943.1|942.5|0
1626708340000|2021-07-19 15:25:40|943.2|942.7|942.5|941.9|943.2|942.7|942.5|941.9|3743
1626708350000|2021-07-19 15:25:50|942.4|942|942.5|942.4|942.5|942.4|942.4|942|631
1626708360000|2021-07-19 15:26:00|942.7|942.3|942.7|942.2|942.8|942.5|942.7|942.1|321
1626708370000|2021-07-19 15:26:10|942.6|942.1|942.6|942|942.6|942.1|942.6|942|0
1626708380000|2021-07-19 15:26:20|942.5|941.9|941.7|941.2|942.5|941.9|941.7|941.2|4362
1626708390000|2021-07-19 15:26:30|941.6|941|941.5|941.2|941.6|941.2|941.3|940.8|790
1626708400000|2021-07-19 15:26:40|941.6|941.3|941.7|941.5|941.7|941.5|941.6|941.2|1113
1626708410000|2021-07-19 15:26:50|941.8|941.6|941.8|941.5|941.8|941.6|941.7|941.5|563
1626708420000|2021-07-19 15:27:00|942|941.6|942|941.5|942.3|941.8|941.8|941.5|1608
1626708430000|2021-07-19 15:27:10|941.8|942|941.7|941.5|942.2|942|941.7|941.5|12070
1626708450000|2021-07-19 15:27:30|941.9|941.6|941.9|941.5|942.1|941.7|941.7|941.3|2725
1626708460000|2021-07-19 15:27:40|941.8|941.6|942|941.5|942|941.6|941.6|941.5|38
1626708470000|2021-07-19 15:27:50|942.1|941.6|942.6|942.2|942.7|942.2|942.1|941.6|269
1626708480000|2021-07-19 15:28:00|942.5|942.1|942.3|942|942.5|942.3|942.3|941.9|3342
1626708490000|2021-07-19 15:28:10|942.2|941.9|942.1|941.8|942.2|942|942.1|941.8|441
1626708500000|2021-07-19 15:28:20|942|941.6|941.8|941.5|942|941.6|941.7|941.5|256
1626708520000|2021-07-19 15:28:40|941.7||941.8||941.8||941.7||991
1626708530000|2021-07-19 15:28:50|941.9|941.6|942.5|942|942.6|942.1|941.9|941.6|850
1626708540000|2021-07-19 15:29:00|942.6|942.1|942.5|942.1|942.6|942.2|942.4|942.1|1373
1626708550000|2021-07-19 15:29:10|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942.2|0
1626708560000|2021-07-19 15:29:20|942.7|942.3|943.4|942.5|943.4|942.5|942.6|942.3|2095
1626708570000|2021-07-19 15:29:30|943.3||943.3||943.3||943.3||0
1626708580000|2021-07-19 15:29:40|943.2|942.6|943|942.7|943.2|942.8|943|942.5|1958
1626708590000|2021-07-19 15:29:50|943.1|942.5|943|942.4|943.1|942.5|942.9|942.2|2785
1626764530000|2021-07-20 07:02:10|960|957.1|960|957.1|960|957.1|960|957.1|741
1626764540000|2021-07-20 07:02:20|960.3|957.2|960.6|958.4|960.6|958.4|960.3|957.2|491
1626764550000|2021-07-20 07:02:30|960.7|958.5|963.1|960.4|963.1|960.4|960.7|958.5|1760
1626764560000|2021-07-20 07:02:40|963.5|960.5|964.6|961.4|964.6|961.4|963.5|960.5|0
1626764570000|2021-07-20 07:02:50|964.5|960.6|963|960.6|964.5|960.7|961.4|960.5|1095
1626764590000|2021-07-20 07:03:10|962|960.5|961.4|958|962|960.5|960|957.1|1058
1626764600000|2021-07-20 07:03:20|961.3|957.1|960.7|957.1|961.3|957.1|960.5|957.1|18
1626764610000|2021-07-20 07:03:30||957.2||957.2||957.2||957.2|0
1626764630000|2021-07-20 07:03:50|960.6|957|963.3|959.4|964.7|962|958.6|957|13744
1626764640000|2021-07-20 07:04:00|963.2|958.7|962.5|959.2|963.2|959.2|961.2|957.8|1734
1626764650000|2021-07-20 07:04:10|963.2|959.3|962.6|959.1|963.2|959.7|962.4|959.1|236
1626764660000|2021-07-20 07:04:20|962.5|959.2|960.8|957.2|962.5|959.2|959.8|957|2314
1626764670000|2021-07-20 07:04:30|960.7|957.3|960.8|957.4|961.5|960|957|956.2|2654
1626764680000|2021-07-20 07:04:40|961.4|957.5|961.4|958.3|961.4|958.3|961.4|957.5|0
1626764690000|2021-07-20 07:04:50|960|960|961.4|959.1|961.4|960|960|958.5|2
1626764700000|2021-07-20 07:05:00|961.5|959.2|964.7|961.8|964.7|961.8|961.5|959.2|3670
1626764710000|2021-07-20 07:05:10|965|961.9|965|962|965|962|965|961.9|0
1626764720000|2021-07-20 07:05:20|964.9|961.9|962.2|960.4|964.9|961.9|962.2|960.3|2144
1626764730000|2021-07-20 07:05:30|962.1|960.3|961.8|960|962.1|960.3|961.8|960|1574
1626764740000|2021-07-20 07:05:40|962|961|962.4|960.3|962.5|961|961.9|960.3|4224
1626764750000|2021-07-20 07:05:50|962.3|960.1|961.7|960|962.3|960.1|961.7|960|0
1626764760000|2021-07-20 07:06:00|962.3|961.3|963.2|961|963.2|961.3|962.3|960|425
1626764770000|2021-07-20 07:06:10|963.3|961.1|964.2|961.8|964.9|961.8|963.3|961.1|0
1626764780000|2021-07-20 07:06:20|964.1|961.6|963.2|961.1|964.1|961.6|963.2|961.1|1343
1626764800000|2021-07-20 07:06:40|963.1|961|962.8|960.3|963.1|961|962.2|960.2|878
1626764820000|2021-07-20 07:07:00|962.9|960.7|961.8|960.2|963|960.8|961.8|960.2|0
1626764830000|2021-07-20 07:07:10|961.7|960.1|961.8|960.2|961.8|960.2|961.7|960.1|400
1626764840000|2021-07-20 07:07:20|961.7|960|961.8|960.1|961.8|960.1|961.7|960|1500
1626764850000|2021-07-20 07:07:30||960.9||960.9||960.9||960.9|0
1626764860000|2021-07-20 07:07:40||961.7||960.9||961.7||960.9|100
1626764880000|2021-07-20 07:08:00|||||||||298
1626764930000|2021-07-20 07:08:50|961.7|961.1|961.7|961.1|961.7|961.1|961.7|961.1|0
1626764940000|2021-07-20 07:09:00||960.9||960.9||960.9||960.9|0
1626764950000|2021-07-20 07:09:10|961|960.7|962.3|961|962.4|961.1|961|960.7|1718
1626764960000|2021-07-20 07:09:20|962.9|961.3|962.9|961.3|962.9|961.3|962.9|961.3|0
1626764970000|2021-07-20 07:09:30|962.8||962.8||962.8||962.8||0
1626764980000|2021-07-20 07:09:40|962.7|961|962.4|960.2|962.7|961|962.4|960.1|10020
1626764990000|2021-07-20 07:09:50||960.5||960.5||960.5||960.5|0
1626765000000|2021-07-20 07:10:00|962.3||961.8||962.3||961.8||0
1626765010000|2021-07-20 07:10:10|961.7|960.4|961.6|960.2|961.7|960.4|961.6|960.2|347
1626765020000|2021-07-20 07:10:20|961.5|960.1|960.2|959.1|961.5|960.1|959|956.7|18626
1626765030000|2021-07-20 07:10:30|960.1|958.9|960.1|958.9|960.1|958.9|960.1|958.9|1188
1626765050000|2021-07-20 07:10:50|960|958.7|958.3|956.4|960|958.7|958.3|956.4|5058
1626765070000|2021-07-20 07:11:10|958.2|956.2|957.5|955.1|958.2|956.2|956.2|955.1|2753
1626765080000|2021-07-20 07:11:20|||||||||100
1626765100000|2021-07-20 07:11:40|957.4|955|957.3|955|957.4|955|957.3|955|240
1626765110000|2021-07-20 07:11:50|956.2|954.8|957.5|955|957.6|957.3|955.3|952.7|13655
1626765120000|2021-07-20 07:12:00|957.4||957.4||957.4||957.4||0
1626765160000|2021-07-20 07:12:40|957.3|954.7|956.5|954.5|957.3|955|956.5|954.5|681
1626765190000|2021-07-20 07:13:10|956.4|954.4|956.3|954.2|956.4|954.4|956.3|954.2|597
1626765200000|2021-07-20 07:13:20|956.1|954|955.5|952.7|956.1|954|955.5|952.7|1047
1626765210000|2021-07-20 07:13:30|955.1|952.6|954.5|952.6|955.1|952.6|954.5|952.6|240
1626765230000|2021-07-20 07:13:50|954.4|952|952.5|950.6|954.4|952|950.7|950.6|7870
1626765240000|2021-07-20 07:14:00|952.4|950.7|954|951.3|954|951.3|952.3|950.7|796
1626765250000|2021-07-20 07:14:10|954.1||954.1||954.1||954.1||0
1626765270000|2021-07-20 07:14:30|953.9||953.9||953.9||953.9||0
1626765290000|2021-07-20 07:14:50|953.8||953.8||953.8||953.8||0
1626765310000|2021-07-20 07:15:10|953.7|951.2|954.3|952.3|954.3|952.3|951.2|951.1|4230
1626765330000|2021-07-20 07:15:30|954.5|952.4|956.1|953.6|956.1|953.6|954.5|952.4|487
1626765350000|2021-07-20 07:15:50|956.2|953.7|955.9|954|956.6|954.6|955.9|953.7|1524
1626765360000|2021-07-20 07:16:00|954|953.8|954.9|953.7|955.9|954.1|954|952.7|5000
1626765370000|2021-07-20 07:16:10|954.8|953.5|955.1|953.7|955.3|954.3|954.8|953.1|41
1626765390000|2021-07-20 07:16:30|955|953.5|952.9|950.7|955|953.5|952.4|950.6|885
1626765400000|2021-07-20 07:16:40|952.8|950.8|952.7|950.6|952.8|951.3|952.7|950.6|284
1626765410000|2021-07-20 07:16:50|952.8|950.7|953.4|951.1|953.8|951.3|952.8|950.7|577
1626765430000|2021-07-20 07:17:10|953.3|951.2|953.3|950.8|953.3|951.3|953.3|950.6|0
1626765440000|2021-07-20 07:17:20||950.9||951.4||951.4||950.9|0
1626765450000|2021-07-20 07:17:30|953.4|951.5|955.7|953.5|955.8|953.6|953.4|951.5|4348
1626765460000|2021-07-20 07:17:40|954.6|953.3|955.7|953.9|955.8|953.9|954.5|953|3918
1626765470000|2021-07-20 07:17:50|955.6|953.8|955.5|953.4|955.6|953.8|955.5|953.4|422
1626765490000|2021-07-20 07:18:10||953.5||953.5||953.5||953.5|0
1626765510000|2021-07-20 07:18:30||953.4||953.4||953.4||953.4|0
1626765540000|2021-07-20 07:19:00||955||955||955||955|0
1626765550000|2021-07-20 07:19:10|955.3|954.4|955.2|953.1|955.3|954.4|955.2|953.1|24
1626765570000|2021-07-20 07:19:30|954.9|953|954.5|952.6|954.9|953|954.5|952.6|0
1626765580000|2021-07-20 07:19:40|954.4|952.8|954.3|952.3|954.4|952.8|954.3|952.1|256
1626765590000|2021-07-20 07:19:50|954.2|952.4|954.8|953.5|954.8|953.5|954.2|952.4|306
1626765600000|2021-07-20 07:20:00|954.7|953.4|954.5|952.8|954.7|953.4|954.5|952.8|571
1626765610000|2021-07-20 07:20:10|954.7|952.9|955|953.2|955.8|954.1|954.7|952.9|779
1626765620000|2021-07-20 07:20:20||953.3||953.3||953.3||953.3|0
1626765630000|2021-07-20 07:20:30||953.2||953.4||953.4||953.2|0
1626765640000|2021-07-20 07:20:40|955.1|953.5|957.4|955.7|957.4|955.7|955.1|953.5|152
1626765650000|2021-07-20 07:20:50|957.3|955.8|958|956.1|958.1|956.1|957.3|955.4|200
1626765660000|2021-07-20 07:21:00||956.2||956.2||956.2||956.2|0
1626765680000|2021-07-20 07:21:20|958.2|956.3|957.3|955.3|958.2|956.5|957.3|955.3|6241
1626765750000|2021-07-20 07:22:30|957.2|955.1|956.3|954.3|957.2|955.1|956.3|954|544
1626765760000|2021-07-20 07:22:40||954.2||954.3||954.3||954.2|0
1626765770000|2021-07-20 07:22:50|956.5|954.4|956.2|954.5|956.7|955|956.2|954.4|0
1626765780000|2021-07-20 07:23:00|956.1|954.3|956.1|954.2|956.1|954.3|956.1|954|0
1626765790000|2021-07-20 07:23:10|955.8|954.1|955.7|953.8|955.8|954.2|955.7|953.6|49
1626765800000|2021-07-20 07:23:20|955.5||955.4||955.5||955.4||0
1626765810000|2021-07-20 07:23:30|955|953.5|955.3|953.5|955.4|953.7|954.9|953.2|784
1626765820000|2021-07-20 07:23:40|953.5|953.2|955.4|953.7|955.4|955|953.5|953|6028
1626765830000|2021-07-20 07:23:50|955.3||955.1||955.3||955.1||0
1626765840000|2021-07-20 07:24:00|955|953.2|954.9|953.5|955.1|955|954.5|953|5035
1626765850000|2021-07-20 07:24:10|954.8|953.4|953|951.5|954.8|953.8|953|951.5|5667
1626765860000|2021-07-20 07:24:20|952.9|951|952.5|950.8|953|951.1|952.5|950.6|1614
1626765870000|2021-07-20 07:24:30||950.6||950.6||950.6||950.6|0
1626765880000|2021-07-20 07:24:40|952.4|950.5|952.3|950.6|952.4|950.7|952.3|950|947
1626765890000|2021-07-20 07:24:50|952.2||952||952.2||952||0
1626765900000|2021-07-20 07:25:00|951.9|950.3|951.8|950|951.9|950.3|951.8|950|71
1626765910000|2021-07-20 07:25:10|951.9|950.1|953.4|952|953.4|952|951.9|950.1|3719
1626765920000|2021-07-20 07:25:20|953.3|951.9|953.3|951.4|953.3|951.9|953.3|951.4|0
1626765930000|2021-07-20 07:25:30|953.4|951.5|954|952.1|954.3|952.4|953.4|951.5|2100
1626765940000|2021-07-20 07:25:40||952.2||952.4||952.4||952.2|0
1626765950000|2021-07-20 07:25:50|954.2|952.5|954.8|953.2|954.8|953.2|954.2|952.5|518
1626765960000|2021-07-20 07:26:00|954.7|953.1|954.6|953|954.7|953.2|954.6|952.9|0
1626765970000|2021-07-20 07:26:10|954.7|953.1|957|955.2|957|955.2|954.7|953.1|344
1626765980000|2021-07-20 07:26:20|956.9|955.1|956.7|954.9|956.9|955.1|956.7|954.9|159
1626765990000|2021-07-20 07:26:30|956.6|954.8|955.7|953.7|956.6|954.8|955.7|953.7|607
1626766000000|2021-07-20 07:26:40|955.6||955.1||955.6||955.1||0
1626766010000|2021-07-20 07:26:50|955|953.5|954.6|953.7|955|953.7|954.5|953|486
1626766020000|2021-07-20 07:27:00|954.7||955||955||954.7||0
1626766030000|2021-07-20 07:27:10|955.1||955.3||955.3||955.1||0
1626766040000|2021-07-20 07:27:20|955.2||955.4||955.4||955.2||0
1626766050000|2021-07-20 07:27:30|955.3||955.3||955.3||955.3||0
1626766060000|2021-07-20 07:27:40|955.2|953.1|955.1|953.2|955.2|953.2|955.1|953.1|24
1626766080000|2021-07-20 07:28:00|955.2|953.3|955|953.5|955.5|953.8|955|953.3|894
1626766090000|2021-07-20 07:28:10|955.2|953.6|955.4|953.7|955.4|954|955.2|953.6|29
1626766100000|2021-07-20 07:28:20||953.6||953.6||953.6||953.5|0
1626766110000|2021-07-20 07:28:30|955.5|953.7|956.1|954.4|956.1|954.4|955.5|953.7|0
1626766140000|2021-07-20 07:29:00||954.6||954.7||954.7||954.6|0
1626766170000|2021-07-20 07:29:30|956.3|954.8|957.8|956.1|957.8|956.1|956.3|954.8|5003
1626766180000|2021-07-20 07:29:40|958|956.2|958.2|956.7|958.2|956.7|958|956.2|0
1626766190000|2021-07-20 07:29:50|958.4|956.8|959.8|957.9|959.8|957.9|958.4|956.8|238
1626766200000|2021-07-20 07:30:00|959.7|957.8|959.1|957.4|959.7|957.8|959.1|957.4|348
1626766210000|2021-07-20 07:30:10||957.3||957.3||957.3||957.3|375
1626766220000|2021-07-20 07:30:20|959||958.9||959||958.9||0
1626766230000|2021-07-20 07:30:30|958.8|957.1|958|956.6|958.8|957.3|957.9|956.6|753
1626766240000|2021-07-20 07:30:40||956.5||956.3||956.5||956.3|0
1626766250000|2021-07-20 07:30:50|956.7|956.4|958|956.4|958.2|956.4|956.7|956.3|597
1626766270000|2021-07-20 07:31:10|958.2|957.6|958.1|956.4|958.4|957.6|958.1|956.4|22
1626766290000|2021-07-20 07:31:30||956.3||956.3||956.3||956.3|0
1626766320000|2021-07-20 07:32:00||956.5||956.5||956.5||956.5|0
1626766360000|2021-07-20 07:32:40|958.3||958.2||958.3||958.2||0
1626766400000|2021-07-20 07:33:20|958.1||958.1||958.1||958||0
1626766410000|2021-07-20 07:33:30|958|956.8|957.9|956.8|958.4|957|957.9|956.8|1294
1626766420000|2021-07-20 07:33:40|957.8|956.7|958.1|956.5|958.1|956.7|957.7|956.5|367
1626766430000|2021-07-20 07:33:50|958.2||958.2||958.3||958.2||0
1626766450000|2021-07-20 07:34:10||956.6||956.6||956.6||956.6|0
1626766480000|2021-07-20 07:34:40|958.1|956.5|956.3|955.2|958.1|956.6|956.3|955.2|2879
1626766490000|2021-07-20 07:34:50|956.2|955.1|954|952.6|956.4|955.2|954|952.6|63147
1626766500000|2021-07-20 07:35:00|953.8|952.5|954.8|953.2|954.8|953.2|951.3|950|44030
1626766530000|2021-07-20 07:35:30|955|954|955.4|954.6|956.2|954.6|955|954|356
1626766540000|2021-07-20 07:35:40|955.6|954.7|955.8|954.7|955.8|954.7|955.6|954.7|107
1626766550000|2021-07-20 07:35:50|956|954.8|956.5|955.2|956.5|955.2|956|954.8|166
1626766560000|2021-07-20 07:36:00|956.6|955.3|957.3|956|957.3|956|956.6|955.3|0
1626766570000|2021-07-20 07:36:10|957.4|956.1|957.6|956.2|957.6|956.2|957.4|956.1|0
1626766580000|2021-07-20 07:36:20|957.5||957.5||957.5||957.5||0
1626766600000|2021-07-20 07:36:40|957.6|956.3|957.5|956.3|957.6|956.3|957.5|956.3|269
1626766610000|2021-07-20 07:36:50|957.4|956.2|956|954.2|957.4|956.2|956|954|17877
1626766620000|2021-07-20 07:37:00||954.3||954.3||954.3||954.3|0
1626766640000|2021-07-20 07:37:20|955.7||955.6||955.7||955.6||0
1626766670000|2021-07-20 07:37:50|955.5|954.2|954.8|953.6|955.5|954.2|954.8|953.6|2845
1626766680000|2021-07-20 07:38:00|955.1|955|955|953.7|955.1|955|955|953.6|2500
1626766690000|2021-07-20 07:38:10|955.1||955.2||955.3||955.1||0
1626766710000|2021-07-20 07:38:30|955.1|953.5|954.5|953.3|955.1|953.5|954.5|953.3|444
1626766720000|2021-07-20 07:38:40|954.6||954.7||954.7||954.6||0
1626766760000|2021-07-20 07:39:20|954.6|953.1|953.4|951.9|954.6|953.1|953.4|951.6|497
1626766770000|2021-07-20 07:39:30||951.6||951.6||951.7||951.6|0
1626766790000|2021-07-20 07:39:50|953.1|951.4|953|951.3|953.1|951.4|953|951.2|0
1626766800000|2021-07-20 07:40:00|953.1|951.4|954|952.6|954|952.6|953.1|951.4|1053
1626766810000|2021-07-20 07:40:10|954.1|952.7|954.7|953.3|954.7|953.4|954.1|952.7|2496
1626766830000|2021-07-20 07:40:30|954.6||954.6||954.6||954.6||0
1626766840000|2021-07-20 07:40:40|954.7|954.6|954.5|953.4|954.7|954.6|954.5|953.3|2000
1626766860000|2021-07-20 07:41:00|954.4|953.3|954.1|952.6|954.4|953.3|954.1|952.6|1649
1626766890000|2021-07-20 07:41:30|||||||||300
1626766900000|2021-07-20 07:41:40|954|952.4|953|951.6|954|952.4|953|951.5|22
1626766920000|2021-07-20 07:42:00||951.7||951.8||951.8||951.7|0
1626766930000|2021-07-20 07:42:10|953.1|951.9|953.6|952.2|953.6|952.2|953.1|951.9|7
1626766960000|2021-07-20 07:42:40|953.5|952.1|953.1|951.7|953.5|952.1|953.1|951.7|0
1626766980000|2021-07-20 07:43:00||951.8||951.8||951.8||951.8|0
1626766990000|2021-07-20 07:43:10|953.2|951.9|953.3|952|953.3|952|953.2|951.9|270
1626767000000|2021-07-20 07:43:20|953.4|952.1|953.6|952.7|953.9|952.8|953.4|952.1|3143
1626767060000|2021-07-20 07:44:20|953.5|952.5|953.3|951.9|953.5|952.5|953.3|951.9|326
1626767080000|2021-07-20 07:44:40||952||952||952||952|1
1626767100000|2021-07-20 07:45:00|953.2|951.9|953|951.7|953.2|951.9|953|951.7|249
1626767110000|2021-07-20 07:45:10|952.9|951.8|952.8|951.7|952.9|951.8|952.8|951.7|0
1626767120000|2021-07-20 07:45:20|952.7|951.6|952.1|950.4|952.7|951.6|952.1|950.4|1495
1626767130000|2021-07-20 07:45:30|951.9|950.3|951.2|950.3|951.9|950.5|951.2|950.3|0
1626767160000|2021-07-20 07:46:00|951.3|950.4|951.4|950.3|951.6|950.6|951.2|950.3|1200
1626767170000|2021-07-20 07:46:10|951.5|950.4|950.9|950|951.6|950.4|950.9|950|1964
1626767180000|2021-07-20 07:46:20|951.8|950.1|952.3|951.3|952.4|951.5|951.5|950.1|19685
1626767210000|2021-07-20 07:46:50|952.2||952.2||952.2||952.2||0
1626767230000|2021-07-20 07:47:10|952.3|951.4|953.1|951.9|953.3|951.9|952.3|951.4|3214
1626767240000|2021-07-20 07:47:20|953.2||953.2||953.2||953.2||0
1626767250000|2021-07-20 07:47:30|953.1||953.1||953.1||953.1||0
1626767260000|2021-07-20 07:47:40||951.8||952||952||951.8|0
1626767270000|2021-07-20 07:47:50|953|951.9|952.7|951.3|953|951.9|952.7|951.3|2901
1626767280000|2021-07-20 07:48:00|952.6|951.2|951.6|950.5|952.6|951.2|951.1|950.4|2604
1626767290000|2021-07-20 07:48:10|951.5|950.6|951.4|950.5|951.5|950.6|951.4|950.5|1468
1626767300000|2021-07-20 07:48:20|951.3|950.3|951.2|950.3|951.3|950.3|951.1|950.3|207
1626767310000|2021-07-20 07:48:30|951.3||951||951.4||951||263
1626767320000|2021-07-20 07:48:40|950.9|950.4|952.2|951.4|952.2|951.4|950.9|950.3|37
1626767340000|2021-07-20 07:49:00|952.4|951.5|952.2|951.4|952.7|951.5|952.2|951.4|0
1626767390000|2021-07-20 07:49:50|||||||||100
1626767400000|2021-07-20 07:50:00|952.5|951.5|953.2|952.1|953.2|952.1|952.3|951.4|0
1626767410000|2021-07-20 07:50:10|953.1|952|952.7|951.8|953.2|952.1|952.7|951.8|3597
1626767420000|2021-07-20 07:50:20|953.4|951.9|954.4|953.3|954.5|953.4|953.4|951.9|8644
1626767440000|2021-07-20 07:50:40|954.3|953.4|955.7|954.3|955.9|954.3|954.3|953.4|3834
1626767460000|2021-07-20 07:51:00|955.8|954.4|955.8|954.5|955.8|954.5|955.8|954.4|0
1626767470000|2021-07-20 07:51:10|956|954.6|956.3|955.2|956.4|955.5|956|954.6|4195
1626767500000|2021-07-20 07:51:40|956.2|955.3|956.4|955.3|956.4|955.3|955.9|955.3|0
1626767510000|2021-07-20 07:51:50|956.2||956.2||956.2||956.2||0
1626767520000|2021-07-20 07:52:00|956.4|955.8|956.4|955.8|956.4|955.8|956.4|955.8|0
1626767530000|2021-07-20 07:52:10|956.3|955.6|957.7|956.6|958.3|956.6|956|955.2|6409
1626767540000|2021-07-20 07:52:20|957.9||957.9||957.9||957.9||538
1626767550000|2021-07-20 07:52:30|957.8|956.5|957.6|956.5|957.8|956.5|957.6|956.5|1000
1626767560000|2021-07-20 07:52:40|957.5|956.4|957.1|956.3|957.5|956.4|956.9|956.3|775
1626767570000|2021-07-20 07:52:50|957|956.1|958|956.6|958|956.6|956.4|955.3|1668
1626767580000|2021-07-20 07:53:00|957.9|956.7|957.7|956.7|957.9|956.8|957.7|956.7|0
1626767590000|2021-07-20 07:53:10||956.6||956.4||956.6||956.4|0
1626767610000|2021-07-20 07:53:30|957.8|956.5|957.8|956.7|957.9|956.9|957.7|956.5|0
1626767620000|2021-07-20 07:53:40|957.7||957.7||957.7||957.7||0
1626767630000|2021-07-20 07:53:50|957.6|956.5|956.6|955.3|957.6|956.5|956.6|955.3|387
1626767640000|2021-07-20 07:54:00|956.5|955.2|956.6|955.7|957.1|955.7|956|954.7|597
1626767660000|2021-07-20 07:54:20|956.5||956.3||956.5||956.2||24
1626767670000|2021-07-20 07:54:30|956.4||956.6||956.6||956.4||0
1626767690000|2021-07-20 07:54:50|956.5||956.5||956.5||956.5||0
1626767700000|2021-07-20 07:55:00|956.4||956.4||956.4||956.4||0
1626767710000|2021-07-20 07:55:10|956.5|955.5|956.3|955|956.5|955.5|956.3|955|150
1626767720000|2021-07-20 07:55:20|956.2|955.1|956.1|955.1|956.2|955.3|956|954.7|460
1626767730000|2021-07-20 07:55:30|956.2|955.2|956|955.1|956.4|955.2|955.8|954.7|0
1626767740000|2021-07-20 07:55:40|955.8|955.2|956.8|955.8|956.8|955.8|955.8|955.2|2994
1626767750000|2021-07-20 07:55:50|956.7|955.7|956.7|955.7|956.7|955.7|956.7|955.7|0
1626767760000|2021-07-20 07:56:00|956.8|955.8|957|955.8|957|955.8|956.7|955.8|131
1626767770000|2021-07-20 07:56:10|957.1|955.9|957.6|956.6|957.6|956.6|957.1|955.9|1288
1626767780000|2021-07-20 07:56:20|957.5|956.5|957.2|956|957.5|956.5|957.1|956|0
1626767790000|2021-07-20 07:56:30|957.1|956.1|957.6|956.7|957.6|956.8|957.1|956.1|136
1626767800000|2021-07-20 07:56:40||956.8||956.7||956.8||956.7|0
1626767820000|2021-07-20 07:57:00||956.8||956.7||956.8||956.7|0
1626767830000|2021-07-20 07:57:10||956.8||956.8||956.8||956.7|0
1626767840000|2021-07-20 07:57:20||956.7||956.7||956.8||956.7|120
1626767850000|2021-07-20 07:57:30||956.8||956.7||956.8||956.7|0
1626767860000|2021-07-20 07:57:40||956.8||956.7||956.8||956.7|70
1626767870000|2021-07-20 07:57:50|957.9|956.8|958.8|957.7|959|957.8|957.9|956.7|1569
1626767880000|2021-07-20 07:58:00||957.6||957.8||957.8||957.6|0
1626767890000|2021-07-20 07:58:10||957.9||958.5||958.5||957.9|995
1626767900000|2021-07-20 07:58:20|959|958.6|958.2|957.6|959|958.7|958.2|957.6|6721
1626767910000|2021-07-20 07:58:30|958.1|957.2|957.7|956.6|958.1|957.2|957.7|956.5|4000
1626767920000|2021-07-20 07:58:40|957.9|956.7|958.4|957.3|958.8|957.3|957.7|956.7|821
1626767940000|2021-07-20 07:59:00||957.2||957.2||957.2||957.2|0
1626767960000|2021-07-20 07:59:20|958.3||958.2||958.3||958.2||0
1626767970000|2021-07-20 07:59:30|958.1||957.8||958.2||957.8||0
1626767980000|2021-07-20 07:59:40|957.9|957.3|956.5|955.4|958.4|957.3|956.5|955.4|2738
1626767990000|2021-07-20 07:59:50|956.4|955.3|955.9|954.6|956.4|955.4|955.9|954.5|4258
1626768000000|2021-07-20 08:00:00|956|954.7|957.4|956.1|957.6|956.1|956|954.6|1055
1626768010000|2021-07-20 08:00:10|957.6|956.2|957.4|956.4|957.9|956.6|957.4|956.2|0
1626768050000|2021-07-20 08:00:50|957.3|956.3|957.2|956|957.3|956.3|957.2|955.9|500
1626768060000|2021-07-20 08:01:00||955.9||955.9||955.9||955.9|0
1626768090000|2021-07-20 08:01:30|957.1|956|956.8|955.9|957.1|956|956.8|955.9|1486
1626768100000|2021-07-20 08:01:40|956.7|955.7|956.4|955.7|956.7|955.7|956.4|955.4|127
1626768110000|2021-07-20 08:01:50||955.5||955.4||955.5||955.4|0
1626768130000|2021-07-20 08:02:10|956.3||956.3||956.4||956.3||250
1626768150000|2021-07-20 08:02:30||955.5||955.4||955.5||955.4|0
1626768170000|2021-07-20 08:02:50|956.2||956.2||956.2||956.2||0
1626768190000|2021-07-20 08:03:10|956.3|955.5|957.1|956.2|957.2|956.2|956.3|955.5|3276
1626768220000|2021-07-20 08:03:40|957|956.1|956.7|955.4|957|956.1|956.7|955.3|2024
1626768250000|2021-07-20 08:04:10|956.6|955.3|956.3|955.2|956.6|955.3|956.3|955.2|1302
1626768260000|2021-07-20 08:04:20|956.4|955.3|956.4|955.4|956.4|955.4|956.4|955.3|300
1626768280000|2021-07-20 08:04:40|956.3||956.3||956.3||956.3||0
1626768300000|2021-07-20 08:05:00|956.4|955.5|956.4|955.5|956.4|955.5|956.4|955.5|0
1626768310000|2021-07-20 08:05:10||955.6||955.6||955.6||955.6|0
1626768330000|2021-07-20 08:05:30|956.5|955.7|957.2|956.7|957.2|956.8|956.5|955.7|47
1626768350000|2021-07-20 08:05:50|957.1|956.6|956.9|955.9|957.1|956.6|956.9|955.9|3330
1626768370000|2021-07-20 08:06:10|957|956|957.1|956.3|957.2|956.3|957|956|1000
1626768380000|2021-07-20 08:06:20|957|956.2|957|956.1|957|956.2|957|956.1|0
1626768390000|2021-07-20 08:06:30||956||956||956||956|0
1626768400000|2021-07-20 08:06:40|956.9|955.9|956.8|955.7|956.9|955.9|956.8|955.7|380
1626768420000|2021-07-20 08:07:00|957|955.8|957|956|957.1|956|957|955.8|0
1626768460000|2021-07-20 08:07:40|956.9|955.9|956.5|955.6|956.9|955.9|956.5|955.6|516
1626768470000|2021-07-20 08:07:50|956.4|955.5|956.3|955.1|956.4|955.5|956.3|955.1|232
1626768480000|2021-07-20 08:08:00|956.2|955|955.5|954.6|956.2|955|955.5|954.6|485
1626768500000|2021-07-20 08:08:20|955.4||955.4||955.4||955.4||0
1626768510000|2021-07-20 08:08:30|955.3||955.3||955.3||955.3||0
1626768530000|2021-07-20 08:08:50|955.2||955.1||955.2||955.1||0
1626768540000|2021-07-20 08:09:00|955|954.5|954.6|953.9|955|954.5|954.6|953.9|649
1626768550000|2021-07-20 08:09:10|954.5|953.8|953.9|953.3|954.5|953.8|953.9|953.3|2581
1626768560000|2021-07-20 08:09:20|953.8|953.2|953.9|953.2|953.9|953.2|953.7|953.2|2559
1626768570000|2021-07-20 08:09:30|953.8||953.8||953.8||953.8||0
1626768580000|2021-07-20 08:09:40|953.7|953.1|953.5|952.3|953.7|953.1|953.5|952.2|460
1626768590000|2021-07-20 08:09:50|953.4|952.2|953.3|951.6|953.4|952.2|953.3|951.6|570
1626768600000|2021-07-20 08:10:00|953.2|951.7|952.7|951.3|953.2|951.7|952.7|951.3|0
1626768610000|2021-07-20 08:10:10|952.8|951.4|952.7|952|952.8|952|952.7|951.4|1937
1626768620000|2021-07-20 08:10:20|952.6|951.8|952.5|951.4|952.6|951.8|952.5|951.3|673
1626768650000|2021-07-20 08:10:50||951.3||951.1||951.3||951|0
1626768660000|2021-07-20 08:11:00|952.6|951.2|953.8|953.2|954.1|953.3|952.6|951.2|16488
1626768730000|2021-07-20 08:12:10|954|953.3|954.9|954|955|954|953.8|953.3|1439
1626768740000|2021-07-20 08:12:20|954.6||954.6||954.6||954.6||0
1626768780000|2021-07-20 08:13:00|954.8|954.1|956.3|955.4|956.4|955.4|954.8|954.1|4022
1626768790000|2021-07-20 08:13:10|956.2|955.3|955.9|955.1|956.2|955.3|955.9|955.1|1574
1626768800000|2021-07-20 08:13:20|955.8||955.9||955.9||955.8||0
1626768810000|2021-07-20 08:13:30|955.8||955.9||955.9||955.8||0
1626768820000|2021-07-20 08:13:40|956.1|955.2|956.3|955.6|956.3|955.6|956.1|955.2|161
1626768830000|2021-07-20 08:13:50|956.2|955.4|956.1|955.2|956.2|955.4|956.1|955.1|701
1626768850000|2021-07-20 08:14:10|956|955.1|955.9|955|956|955.1|955.9|954.9|1871
1626768860000|2021-07-20 08:14:20|956|955.1|956.1|955.5|956.2|955.5|956|955.1|131
1626768870000|2021-07-20 08:14:30|956.2|955.6|957.5|956.4|957.6|956.4|956.2|955.6|2883
1626768880000|2021-07-20 08:14:40|957.6|956.5|958|956.9|958.2|956.9|957.6|956.5|0
1626768890000|2021-07-20 08:14:50|958.1|957|958.1|957.1|958.1|957.1|958.1|957|0
1626768900000|2021-07-20 08:15:00|958|957|957.9|957|958|957.1|957.8|956.8|1910
1626768910000|2021-07-20 08:15:10|958|957.1|958.1|957.3|958.1|957.3|958|957.1|0
1626768920000|2021-07-20 08:15:20|958|957.4|958.5|957.6|958.5|957.6|958|957.4|865
1626768930000|2021-07-20 08:15:30|958.4|957.5|957.8|957.1|958.4|957.5|957.7|956.8|2286
1626768940000|2021-07-20 08:15:40|957.9|957.4|958.1|957.5|958.1|957.5|957.9|957.4|0
1626768950000|2021-07-20 08:15:50|958|957.4|957.8|957.1|958|957.4|957.8|957.1|388
1626768960000|2021-07-20 08:16:00|957.9|957|957.8|956.6|957.9|957|957.8|956.6|1240
1626768990000|2021-07-20 08:16:30||956.5||956.5||956.5||956.5|0
1626769010000|2021-07-20 08:16:50|957.7|956.4|957.4|956.5|957.7|956.5|957.4|956.1|1288
1626769020000|2021-07-20 08:17:00|957.5|956.6|957.4|956.6|957.5|956.6|957.4|956.6|0
1626769030000|2021-07-20 08:17:10||956.7||956.7||956.7||956.7|0
1626769040000|2021-07-20 08:17:20|957.6|956.8|958.1|957.1|958.2|957.1|957.6|956.8|49
1626769060000|2021-07-20 08:17:40|958|957.2|958.1|957.2|958.1|957.2|958|957.2|0
1626769070000|2021-07-20 08:17:50|958.3|957.3|958.6|958.1|959|958.2|958.3|957.3|2158
1626769080000|2021-07-20 08:18:00|958.5|958|958.8|958.3|959|958.5|958.3|957.7|15026
1626769090000|2021-07-20 08:18:10|958.7|958.1|958.5|957.6|958.7|958.1|958.3|957.6|6736
1626769100000|2021-07-20 08:18:20|958.7|957.7|958.9|958.1|958.9|958.1|958.5|957.7|1527
1626769110000|2021-07-20 08:18:30|958.8|958.2|959|958.2|959|958.2|958.8|958.2|0
1626769140000|2021-07-20 08:19:00|959.1|958.3|959.8|958.9|959.8|959.1|959.1|958.3|6258
1626769150000|2021-07-20 08:19:10|959.7|958.8|959.5|958.7|959.7|958.8|959.5|958.7|0
1626769160000|2021-07-20 08:19:20|||||||||53
1626769170000|2021-07-20 08:19:30|959.4|958.6|959.3|958.5|959.4|958.6|959.3|958.5|1381
1626769190000|2021-07-20 08:19:50|959.4|958.6|959.5|958.6|959.6|958.6|959.4|958.6|0
1626769200000|2021-07-20 08:20:00|959.6|958.7|959.9|959.1|960|959.1|959.6|958.7|500
1626769210000|2021-07-20 08:20:10|960|959.2|960|959.2|960|959.2|960|959.2|5
1626769220000|2021-07-20 08:20:20|960.2|959.3|961.3|960.3|961.4|960.3|960.2|959.3|6074
1626769230000|2021-07-20 08:20:30|961.7|960.4|963.3|961.9|963.4|961.9|961.7|960.4|11076
1626769240000|2021-07-20 08:20:40|961.5|961.4|962.7|961.8|963.3|961.8|961.4|960.7|30122
1626769250000|2021-07-20 08:20:50|962.6|961.6|963.8|962.7|963.8|963.5|962|961.2|12347
1626769260000|2021-07-20 08:21:00|963.9|962.8|964.6|963.9|965|964.7|963.5|962.6|14745
1626769270000|2021-07-20 08:21:10|964.7|964|966.6|965.6|967|965.6|964.7|964|26855
1626769280000|2021-07-20 08:21:20|966.7|965.7|969.6|968.5|970|968.5|966.4|965.7|10995
1626769290000|2021-07-20 08:21:30|969.5|968.6|971.5|969.7|971.7|969.8|969.5|968.6|3827
1626769300000|2021-07-20 08:21:40|971.7|971.5|974.5|973.6|974.5|973.6|971|969.7|12476
1626769310000|2021-07-20 08:21:50|974.6|973.7|978.7|977.5|979|978.8|974.6|973.7|9356
1626769320000|2021-07-20 08:22:00|979|978.7|979.2|977.5|979.2|978.7|978.3|977|14155
1626769330000|2021-07-20 08:22:10|979.1|977.4|977.7|976.2|979.1|977.4|977.7|976.2|2768
1626769340000|2021-07-20 08:22:20|977|976.1|976.9|974.8|977|976.1|976.9|974.8|115
1626769350000|2021-07-20 08:22:30|974.7|974.6|975.8|974.4|976.9|974.7|974.7|974.4|7282
1626769390000|2021-07-20 08:23:10|975.6|974.1|974.4|972.4|975.6|974.1|974.4|972.4|1496
1626769420000|2021-07-20 08:23:40|974.3|972.5|973.4|971.1|974.3|972.5|973.4|971.1|700
1626769470000|2021-07-20 08:24:30|973.3|970.9|972.4|969.9|973.3|970.9|972.4|969.9|1000
1626769480000|2021-07-20 08:24:40|971.8|969.8|971.3|969|971.8|969.8|971.3|969|0
1626769490000|2021-07-20 08:24:50||969.1||969.1||969.1||969.1|0
1626769500000|2021-07-20 08:25:00|971.2|969|970.9|969.1|971.2|969.2|970.9|969|100
1626769510000|2021-07-20 08:25:10||969||968.8||969||968.8|0
1626769530000|2021-07-20 08:25:30|970.8|968.7|970.3|968|970.8|968.7|970.3|967.5|467
1626769540000|2021-07-20 08:25:40|970.1|968.1|968.8|966.8|970.1|968.3|968|965.9|1522
1626769550000|2021-07-20 08:25:50|968.6|966.2|967.3|965.5|968.6|966.5|967.3|965.1|5000
1626769560000|2021-07-20 08:26:00|967.2|965.4|964.7|963.2|967.2|965.7|964.7|963|1402
1626769570000|2021-07-20 08:26:10|964.6|963.1|966.1|965|966.1|965|964.1|962.1|5719
1626769620000|2021-07-20 08:27:00||965.1||965||965.1||965|0
1626769640000|2021-07-20 08:27:20|966|964.8|963.4|961.9|966|964.8|963.4|961.5|6129
1626769650000|2021-07-20 08:27:30|963.3|962|963.2|961.6|963.3|962|963.2|961.3|0
1626769660000|2021-07-20 08:27:40|963|961.5|961.5|960.1|963|962.5|961.5|959.7|457
1626769670000|2021-07-20 08:27:50|961.4|959.8|961.3|960|961.4|960|961.3|959.6|0
1626769680000|2021-07-20 08:28:00||959.9||959.8||959.9||959.5|0
1626769690000|2021-07-20 08:28:10|961.5|959.9|961.5|960|961.5|960|961.5|959.9|799
1626769720000|2021-07-20 08:28:40||960.1||960.2||960.2||960.1|0
1626769730000|2021-07-20 08:28:50|961.6|960.3|964.8|962.8|965.4|962.8|961.6|960.3|9281
1626769740000|2021-07-20 08:29:00|964.7|962.9|964.7|963|964.7|963|964.7|962.9|0
1626769760000|2021-07-20 08:29:20|962.8|962.7|961.7|959.6|964.6|962.7|961.5|959.3|21447
1626769770000|2021-07-20 08:29:30|961.8|959.7|962|960|962.1|960|961.8|959.7|0
1626769780000|2021-07-20 08:29:40|962.2||962.1||962.2||962.1||0
1626769790000|2021-07-20 08:29:50|962.3|960.1|962.4|960.4|962.4|960.4|962.2|960.1|0
1626769800000|2021-07-20 08:30:00|962.5||962.7||962.7||962.5||0
1626769810000|2021-07-20 08:30:10||960.5||961||961||960.5|0
1626769850000|2021-07-20 08:30:50|963.1|961.1|964.8|962.8|964.9|962.9|963.1|961.1|1000
1626769860000|2021-07-20 08:31:00|964.7|962.7|964.7|962.7|964.7|962.8|964.7|962.7|0
1626769870000|2021-07-20 08:31:10|964.6||963.9||964.6||963.9||0
1626769920000|2021-07-20 08:32:00|963.4||963.3||963.4||963.3||17
1626769930000|2021-07-20 08:32:10|962.7|962.5|963.4|962.4|963.4|962.5|962.7|962.4|500
1626769970000|2021-07-20 08:32:50|963|962.5|964.6|963.2|964.7|963.2|963|962.5|1353
1626769980000|2021-07-20 08:33:00|964.7||964.5||964.7||964.5||0
1626770000000|2021-07-20 08:33:20|964.4|963|962.8|961.3|964.4|963|962.8|960.7|2782
1626770010000|2021-07-20 08:33:30|962.7|961.4|962.7|961.4|962.7|961.5|962.3|961.4|0
1626770040000|2021-07-20 08:34:00|962.6|961.3|962.2|960.6|962.6|961.3|962.2|960.4|7
1626770050000|2021-07-20 08:34:10||960.7||960.7||960.7||960.7|0
1626770060000|2021-07-20 08:34:20||960.6||960.7||960.7||960.6|0
1626770070000|2021-07-20 08:34:30|962.1|960.6|961.8|960.3|962.1|960.7|961.8|960.3|100
1626770090000|2021-07-20 08:34:50|961.7|960.1|961.7|959.9|961.8|960.3|961.6|959.8|0
1626770100000|2021-07-20 08:35:00|961.6|959.8|960.7|959.6|961.6|959.9|960.7|959.3|443
1626770110000|2021-07-20 08:35:10|960.8|959.7|960.7|959.8|961|959.8|960.7|959.6|68
1626770120000|2021-07-20 08:35:20|960.6|959.6|960.6|959.6|960.6|959.6|960.6|959.6|0
1626770130000|2021-07-20 08:35:30|960.5|959.3|960.4|959|960.5|959.3|960.4|959|502
1626770190000|2021-07-20 08:36:30|960.3||960||960.3||960||0
1626770200000|2021-07-20 08:36:40|959.9||959.9||959.9||959.9||0
1626770220000|2021-07-20 08:37:00|959.8|958.8|959.6|958.7|959.8|958.8|957.8|957.3|3646
1626770230000|2021-07-20 08:37:10|959.8|958.5|961.6|960.3|962|960.3|959.8|958.5|2364
1626770240000|2021-07-20 08:37:20|961.5|960.4|961.5|960.5|961.6|960.7|961.4|960.4|281
1626770250000|2021-07-20 08:37:30||960.4||960.1||960.4||960|0
1626770260000|2021-07-20 08:37:40|961.4|960|961.3|960.1|961.4|960.1|961.3|960|0
1626770270000|2021-07-20 08:37:50||960||960||960||960|0
1626770340000|2021-07-20 08:39:00|961.6||961.6||961.6||961.6||0
1626770350000|2021-07-20 08:39:10|961.3||961.3||961.3||961.3||0
1626770360000|2021-07-20 08:39:20||960.1||960.3||960.3||960.1|0
1626770420000|2021-07-20 08:40:20||960.4||960.5||960.5||960.4|0
1626770430000|2021-07-20 08:40:30||960.4||960.4||960.4||960.4|0
1626770450000|2021-07-20 08:40:50|||||||||11
1626770490000|2021-07-20 08:41:30|961.2||961.2||961.3||961.1||0
1626770510000|2021-07-20 08:41:50|961.3||961.3||961.3||961.3||0
1626770530000|2021-07-20 08:42:10|961.2||961.3||961.3||961.1||0
1626770560000|2021-07-20 08:42:40|961.6|960.5|961.6|960.6|961.6|960.7|961.3|960.5|125
1626770570000|2021-07-20 08:42:50|961.7|960.7|961.9|960.9|961.9|960.9|961.7|960.6|121
1626770580000|2021-07-20 08:43:00|961.8||961.8||961.8||961.8||0
1626770590000|2021-07-20 08:43:10||961||961||961||961|0
1626770610000|2021-07-20 08:43:30|961.7|961.1|961.7|961.1|961.7|961.1|961.7|961.1|0
1626770630000|2021-07-20 08:43:50||961.2||961.2||961.2||961.2|0
1626770660000|2021-07-20 08:44:20|961.6|961|961.5|960.3|961.7|961|961.2|960.3|2069
1626770690000|2021-07-20 08:44:50|961.6|960.4|962.4|961.6|962.6|961.7|961.6|960.4|3589
1626770720000|2021-07-20 08:45:20|962.3|961.7|961.7|960.3|962.3|961.7|961.7|960.3|1012
1626770730000|2021-07-20 08:45:30|961.6|960.2|959.8|958.5|961.6|960.2|959.8|958.4|5416
1626770750000|2021-07-20 08:45:50|959.9|958.6|961.1|960.1|961.1|960.1|959.9|958.6|250
1626770760000|2021-07-20 08:46:00|961|960|960.5|959.1|961|960.1|960.5|958.8|975
1626770770000|2021-07-20 08:46:10||959.2||959.3||959.3||959|0
1626770790000|2021-07-20 08:46:30|960.4|959.1|960.4|959.1|960.4|959.2|960.4|959.1|450
1626770820000|2021-07-20 08:47:00|960.3|959|959.8|958.3|960.3|959|959.8|958|434
1626770830000|2021-07-20 08:47:10||958.4||958.4||958.4||958.4|0
1626770840000|2021-07-20 08:47:20|959.9|958.5|961.1|959.8|961.1|959.8|959.9|958.5|3694
1626770870000|2021-07-20 08:47:50|961|959.7|960.9|959.7|961|959.7|960.9|959.7|0
1626770880000|2021-07-20 08:48:00|960.8||960.7||960.8||960.7||0
1626770890000|2021-07-20 08:48:10|960.6|959.6|960.1|959.1|960.6|959.6|960.1|959.1|672
1626770920000|2021-07-20 08:48:40|960|959|959.5|958|960|959|959.5|958|708
1626770930000|2021-07-20 08:48:50|959.4|957.8|959.9|958.5|959.9|958.5|959.2|957.6|0
1626770990000|2021-07-20 08:49:50|960.1|958.6|960.2|958.7|960.2|958.7|960.1|958.6|0
1626771000000|2021-07-20 08:50:00|960.3|958.8|960.9|959.7|960.9|959.7|960.3|958.8|0
1626771030000|2021-07-20 08:50:30|961|959.8|961|960|961|960.1|961|959.8|200
1626771050000|2021-07-20 08:50:50||960.1||960.1||960.1||960.1|0
1626771060000|2021-07-20 08:51:00|961.2|960.2|962.3|961.1|962.3|961.1|961.2|960.2|2100
1626771070000|2021-07-20 08:51:10|962.6|961.2|962.2|961.3|962.6|961.3|962.2|961.2|0
1626771080000|2021-07-20 08:51:20|962.3|961|961.4|960.1|962.3|961|961.3|960.1|89
1626771090000|2021-07-20 08:51:30|961.3||961.3||961.3||961.3||0
1626771100000|2021-07-20 08:51:40|961.7|960.2|962.7|961.7|962.7|961.7|961.7|960.2|25642
1626771110000|2021-07-20 08:51:50|962.6|961.4|961.6|960.7|962.6|961.4|961.4|960.6|6015
1626771140000|2021-07-20 08:52:20||960.8||960.7||960.8||960.7|0
1626771150000|2021-07-20 08:52:30|961.5||961.6||961.6||961.5||0
1626771170000|2021-07-20 08:52:50|961.5|960.8|960.9|959.8|961.5|960.8|960.9|959.7|2460
1626771180000|2021-07-20 08:53:00|960.8||960.6||960.8||960.6||0
1626771200000|2021-07-20 08:53:20|960.8||961||961.1||960.8||0
1626771220000|2021-07-20 08:53:40|961.1|959.9|961.1|959.9|961.1|959.9|961.1|959.9|0
1626771250000|2021-07-20 08:54:10|961||961||961||961||0
1626771260000|2021-07-20 08:54:20|961.1||961.1||961.1||961.1||0
1626771270000|2021-07-20 08:54:30|961.2|960|961.3|960.3|961.4|960.3|961.2|960|0
1626771280000|2021-07-20 08:54:40|961.2||961.2||961.3||961||0
1626771290000|2021-07-20 08:54:50|961.1|960.1|960.5|959.8|961.1|960.1|960.5|959.8|325
1626771300000|2021-07-20 08:55:00|960.4|959.6|960.4|959.4|960.4|959.6|960.1|959.4|1496
1626771310000|2021-07-20 08:55:10|960.3||960.3||960.3||960.3||0
1626771320000|2021-07-20 08:55:20|960.4|959.5|960.8|959.9|960.8|959.9|960.4|959.5|0
1626771350000|2021-07-20 08:55:50|961||961||961||961||0
1626771400000|2021-07-20 08:56:40|960.9||960.6||960.9||960.6||0
1626771410000|2021-07-20 08:56:50|960.7|960|961|960.2|961|960.2|960.7|960|1004
1626771420000|2021-07-20 08:57:00|961.2|960.3|961.3|960.5|961.4|960.8|961|960.3|1982
1626771430000|2021-07-20 08:57:10||960.4||960.3||960.4||960.3|0
1626771440000|2021-07-20 08:57:20|961.2||961.3||961.3||960.9||0
1626771460000|2021-07-20 08:57:40|961.2||961||961.2||961||0
1626771480000|2021-07-20 08:58:00|960.9||960.9||960.9||960.9||0
1626771500000|2021-07-20 08:58:20|961|960.4|961.7|960.8|961.7|960.8|961|960.4|1252
1626771540000|2021-07-20 08:59:00||960.9||960.9||960.9||960.9|0
1626771570000|2021-07-20 08:59:30|961.6||961.7||961.7||961.6||0
1626771580000|2021-07-20 08:59:40||961.1||961.1||961.1||961.1|0
1626771600000|2021-07-20 09:00:00|961.8|961.2|962.3|961.5|962.3|961.5|961.8|961.2|1058
1626771620000|2021-07-20 09:00:20|961.7|961.6|962.3|961.6|962.3|961.8|961.7|961.3|198
1626771630000|2021-07-20 09:00:30|962.5|961.9|962.3|961.8|962.9|962|962.3|961.8|486
1626771640000|2021-07-20 09:00:40|962.5|961.9|962.9|962|962.9|962|962.5|961.9|0
1626771650000|2021-07-20 09:00:50|963|962.1|963.1|962.2|963.1|962.2|963|962.1|0
1626771660000|2021-07-20 09:01:00|963.2|962.3|963.5|962.6|963.7|962.6|963.2|962.3|194
1626771670000|2021-07-20 09:01:10|963.7|963.9|963.9|962.8|964.2|963.9|963.7|962.6|6512
1626771700000|2021-07-20 09:01:40|964|962.9|964.7|963.7|964.9|963.7|964|962.9|2670
1626771710000|2021-07-20 09:01:50|964.8|963.8|964.9|963.9|964.9|963.9|964.8|963.8|0
1626771720000|2021-07-20 09:02:00|964.8|964|964.3|963.6|964.8|964|964.3|963.6|1191
1626771740000|2021-07-20 09:02:20|964.2|963.4|963.5|962.6|964.2|963.4|963.2|962.2|908
1626771750000|2021-07-20 09:02:30|963.4|962.7|963.9|962.8|964|962.8|963.4|962.7|0
1626771770000|2021-07-20 09:02:50|964|962.9|963.6|962.8|964.3|963.2|963.6|962.8|950
1626771780000|2021-07-20 09:03:00|963.5|962.7|964|963|964.1|963|963.3|962.7|4
1626771790000|2021-07-20 09:03:10|963.9|962.9|963.7|962.7|963.9|963|963.5|962.7|0
1626771800000|2021-07-20 09:03:20|963.8|962.8|963.8|962.9|964|962.9|963.6|962.7|0
1626771810000|2021-07-20 09:03:30|963.9||963.9||964||963.9||0
1626771820000|2021-07-20 09:03:40|963.8|962.7|963.7|962.7|963.8|962.7|963.5|962.7|0
1626771830000|2021-07-20 09:03:50|963.6||963.6||963.6||963.6||0
1626771840000|2021-07-20 09:04:00|963.5|962.8|963.8|962.9|963.9|963.2|963.4|962.8|1094
1626771860000|2021-07-20 09:04:20|963.7|962.8|963.4|962.7|963.7|962.8|963.4|962.7|0
1626771870000|2021-07-20 09:04:30|963.5|962.8|964.4|963.5|964.5|963.5|963.5|962.8|1025
1626771890000|2021-07-20 09:04:50||963.6||963.5||963.6||963.5|0
1626771900000|2021-07-20 09:05:00|964.3|963.4|964|963|964.3|963.4|963.7|962.7|883
1626771910000|2021-07-20 09:05:10|963.9|962.9|963.9|962.9|963.9|962.9|963.9|962.9|0
1626771920000|2021-07-20 09:05:20|963.8|962.8|964|962.8|964|962.9|963.6|962.7|0
1626771930000|2021-07-20 09:05:30|963.9|962.9|964|963|964|963|963.8|962.9|0
1626771950000|2021-07-20 09:05:50|963.9||963.9||963.9||963.9||0
1626771960000|2021-07-20 09:06:00|963.8|962.8|963.1|962.3|963.8|962.8|963.1|962.2|2013
1626771970000|2021-07-20 09:06:10|963.2||963.2||963.2||963.2||52
1626772010000|2021-07-20 09:06:50|963.1|962.2|963.1|962.3|963.2|962.3|962.9|962.2|0
1626772020000|2021-07-20 09:07:00||962.2||962.2||962.2||962.2|0
1626772030000|2021-07-20 09:07:10|963|962.3|963|962.2|963|962.3|962.9|962.2|0
1626772040000|2021-07-20 09:07:20|962.9||962.9||962.9||962.8||0
1626772060000|2021-07-20 09:07:40|963|962.3|962.9|962.2|963|962.3|962.9|962.2|0
1626772070000|2021-07-20 09:07:50|963|962.3|963.4|962.6|963.4|962.6|963|962.3|944
1626772080000|2021-07-20 09:08:00|963.5||963.6||963.6||963.5||0
1626772100000|2021-07-20 09:08:20|963.8||963.7||964||963.7||0
1626772110000|2021-07-20 09:08:30|963.8||963.7||963.8||963.7||0
1626772120000|2021-07-20 09:08:40|963.8|962.8|963.8|962.9|963.8|962.9|963.8|962.8|0
1626772130000|2021-07-20 09:08:50|964|963|963.9|963.3|964.6|963.8|963.9|963|2425
1626772160000|2021-07-20 09:09:20|963.8||963.8||963.8||963.8||0
1626772170000|2021-07-20 09:09:30|963.7|963.2|963.5|963|963.7|963.2|963.5|963|438
1626772180000|2021-07-20 09:09:40|963.4|962.8|963.5|962.5|963.5|962.8|962.8|962|683
1626772210000|2021-07-20 09:10:10|963.4||963||963.4||963||0
1626772220000|2021-07-20 09:10:20|963.1||963.1||963.2||963.1||0
1626772230000|2021-07-20 09:10:30|963|962.3|962.7|961.9|963|962.3|962.7|961.9|331
1626772250000|2021-07-20 09:10:50|962.6||962.5||962.6||962.5||0
1626772270000|2021-07-20 09:11:10|962.6|961.8|963.1|962.3|963.1|962.3|962.6|961.6|50
1626772280000|2021-07-20 09:11:20|963|962.2|962.6|961.9|963|962.2|962.6|961.7|0
1626772290000|2021-07-20 09:11:30||961.8||961.8||961.8||961.8|0
1626772300000|2021-07-20 09:11:40|962.7|961.9|962.8|961.9|962.8|961.9|962.7|961.9|0
1626772310000|2021-07-20 09:11:50|962.6|962|963.2|962.3|963.2|962.3|962.6|962|395
1626772330000|2021-07-20 09:12:10|963.4|962.4|963.8|962.9|963.8|962.9|963.4|962.4|32
1626772340000|2021-07-20 09:12:20|963.5|963.1|963.5|963.1|963.5|963.1|963.5|963.1|0
1626772350000|2021-07-20 09:12:30||963.2||963.4||963.4||963.2|0
1626772360000|2021-07-20 09:12:40|963.4|963.2|963.5|963.3|963.5|963.3|963.4|963.2|107
1626772370000|2021-07-20 09:12:50|964|963.4|964|963.2|964|963.4|964|963.2|32
1626772390000|2021-07-20 09:13:10||963.3||963.3||963.3||963.3|0
1626772400000|2021-07-20 09:13:20|964.2|963.4|964.9|964.3|964.9|964.3|964.2|963.4|773
1626772410000|2021-07-20 09:13:30|965|964.4|965.9|965|965.9|965.1|965|964.4|8522
1626772420000|2021-07-20 09:13:40|966|965.1|966|965.3|966|965.3|966|965.1|0
1626772430000|2021-07-20 09:13:50|966.2|965.4|966.7|965.8|966.7|966|966.2|965.4|2263
1626772440000|2021-07-20 09:14:00||965.9||965.9||965.9||965.9|0
1626772450000|2021-07-20 09:14:10|966.6|965.8|966.5|965.5|966.6|966|965.9|965.3|550
1626772460000|2021-07-20 09:14:20|966.6|965.6|966.7|965.7|966.7|965.7|966.5|965.6|0
1626772470000|2021-07-20 09:14:30|966.8|965.8|968|967.3|968|967.3|966.6|965.8|13425
1626772480000|2021-07-20 09:14:40|968.2|967.4|968|967.4|968.8|967.6|968|967.4|423
1626772500000|2021-07-20 09:15:00|967.9|967.3|967.9|967.3|967.9|967.3|967.9|967.3|0
1626772510000|2021-07-20 09:15:10|967.8|967.2|967.1|966.3|967.8|967.2|967.1|966.2|1179
1626772520000|2021-07-20 09:15:20|967|966.2|967|966.2|967|966.2|967|966.1|0
1626772530000|2021-07-20 09:15:30|967.2|966.3|967.4|966.6|967.4|966.6|967.2|966.3|354
1626772540000|2021-07-20 09:15:40|967.5|966.7|968.2|967.2|968.3|967.2|967.5|966.7|316
1626772550000|2021-07-20 09:15:50|968|967.1|967.5|966.8|968|967.1|967.5|966.8|0
1626772560000|2021-07-20 09:16:00|967.6||967.6||967.6||967.6||0
1626772570000|2021-07-20 09:16:10|967.7|966.9|967.7|966.9|968.1|966.9|967.6|966.8|0
1626772580000|2021-07-20 09:16:20|967.8|967|968.5|967.5|968.5|967.5|967.8|967|54
1626772590000|2021-07-20 09:16:30||967.6||967.7||967.7||967.6|0
1626772620000|2021-07-20 09:17:00|968.6|967.8|968.6|967.6|969.4|968.1|968.4|967.6|1597
1626772650000|2021-07-20 09:17:30|968.7|967.7|969.9|968.8|969.9|968.8|968.7|967.7|1671
1626772660000|2021-07-20 09:17:40|970|968.9|971|969.9|971.4|969.9|969.8|968.9|5406
1626772670000|2021-07-20 09:17:50|970|969.8|970|969.4|970|969.8|969.5|969.2|2817
1626772690000|2021-07-20 09:18:10|970.4|969.5|970.4|970|970.4|970|970|969.4|400
1626772700000|2021-07-20 09:18:20|970.5|969.7|971.5|970.5|971.6|971.1|970.5|969.6|1292
1626772710000|2021-07-20 09:18:30|971.6|970.6|971.6|970.7|971.8|970.7|971.4|970.6|50
1626772720000|2021-07-20 09:18:40|971.3|970.8|972|970.8|972.3|970.8|971.3|970.7|1043
1626772730000|2021-07-20 09:18:50|972.1|970.9|972.1|971|972.1|971|972.1|970.9|0
1626772740000|2021-07-20 09:19:00|972.3|971.1|972.8|971.7|973.4|972.1|972.1|971.1|438
1626772750000|2021-07-20 09:19:10|972.7|971.6|972.1|971.5|972.7|971.6|972|970.8|5777
1626772760000|2021-07-20 09:19:20|972.2|971.6|973.9|972.7|974.3|973.9|972.2|971.6|6520
1626772770000|2021-07-20 09:19:30|974.4|972.8|974.8|973.2|974.9|973.2|974.4|972.8|0
1626772780000|2021-07-20 09:19:40|974.2||974.2||974.2||974.2||818
1626772790000|2021-07-20 09:19:50|974.1|973.1|973.3|972.1|974.1|973.1|973.3|972.1|2296
1626772800000|2021-07-20 09:20:00|973.2|972|972.3|971.5|973.2|972|972.3|971.4|174
1626772810000|2021-07-20 09:20:10|972|971.6|972.6|971.7|972.8|971.7|971.9|971.6|1699
1626772820000|2021-07-20 09:20:20|972.1|971.6|972.6|971.6|972.8|971.8|972.1|971.4|220
1626772830000|2021-07-20 09:20:30|972.5|971.4|971.7|971|972.5|971.4|971.6|970.9|2000
1626772840000|2021-07-20 09:20:40|971.9|971.1|972.8|972|972.8|972|971.9|971.1|9
1626772850000|2021-07-20 09:20:50|972.3|972.1|972.8|972|972.8|972.1|972.3|972|89
1626772860000|2021-07-20 09:21:00|972.5|971.7|972.3|971.1|972.5|971.7|972.3|971.1|15
1626772870000|2021-07-20 09:21:10|972.2|971|971.8|970.6|972.2|971.1|971.8|970.5|510
1626772880000|2021-07-20 09:21:20|971.7|970.5|970.9|969.9|971.7|970.5|970.9|969.9|6155
1626772890000|2021-07-20 09:21:30|970.8|969.8|970.3|969.8|970.8|969.8|970.3|969.8|0
1626772900000|2021-07-20 09:21:40|970.2|969.5|970.6|969.9|970.6|970.2|970|969.1|762
1626772910000|2021-07-20 09:21:50|970.8|970|970.7|969.7|971.6|970.3|970.7|969.6|1012
1626772920000|2021-07-20 09:22:00|970.6|969.6|970.9|969.7|971|969.7|970.6|969.6|0
1626772940000|2021-07-20 09:22:20|970.8|969.8|970.7|969.9|970.8|969.9|970.7|969.8|0
1626772950000|2021-07-20 09:22:30|970.8|970|971.5|970.6|972|970.6|970.8|970|157
1626772960000|2021-07-20 09:22:40|971.4|970.3|971.3|970.2|971.4|970.3|971.3|970.2|2023
1626772970000|2021-07-20 09:22:50|971.2|970.1|971.1|969.9|971.2|970.1|971.1|969.9|0
1626772980000|2021-07-20 09:23:00|971|969.8|970.9|969.7|971|969.8|970.9|969.6|0
1626772990000|2021-07-20 09:23:10||969.6||969.8||969.8||969.6|0
1626773000000|2021-07-20 09:23:20|970.8||970.8||970.8||970.8||0
1626773020000|2021-07-20 09:23:40||969.9||969.9||969.9||969.9|0
1626773030000|2021-07-20 09:23:50|971|970|972|971.1|972|971.1|971|970|396
1626773040000|2021-07-20 09:24:00|972.2|971|971.9|970.8|972.2|971|971.9|970.8|1267
1626773050000|2021-07-20 09:24:10|971.7||971.6||971.7||971.6||0
1626773060000|2021-07-20 09:24:20|||||||||400
1626773090000|2021-07-20 09:24:50|971.5|970.6|971|969.9|971.5|970.6|971|969.8|377
1626773100000|2021-07-20 09:25:00|971.1|970|971.2|970.3|971.7|970.5|971.1|970|0
1626773110000|2021-07-20 09:25:10||970.4||970.4||970.4||970.4|0
1626773120000|2021-07-20 09:25:20|971.6|970.5|971.7|970.6|971.7|970.8|970.8|970.5|1579
1626773130000|2021-07-20 09:25:30|970.8|970.7|972|971.3|972.8|971.5|970.8|970.7|3552
1626773140000|2021-07-20 09:25:40|972.2|971.4|972.6|971.6|972.6|971.6|972.2|971.4|45
1626773150000|2021-07-20 09:25:50|972.7|971.7|972.7|971.7|973.1|971.7|972.7|971.7|0
1626773170000|2021-07-20 09:26:10|972.6||972.5||972.7||972.5||0
1626773180000|2021-07-20 09:26:20|972.4|971.5|972.3|971.3|972.4|971.5|972.3|971.3|491
1626773190000|2021-07-20 09:26:30|972|971.4|972.9|971.8|972.9|971.8|972|971.4|45
1626773200000|2021-07-20 09:26:40|973|971.9|973.2|972|973.4|972|973|971.9|0
1626773210000|2021-07-20 09:26:50|973.1||973.1||973.1||973.1||0
1626773220000|2021-07-20 09:27:00|973.4|972.1|974.1|973|974.1|973|973.4|972.1|2007
1626773230000|2021-07-20 09:27:10|974.3|973.1|974.9|973.8|975|974.3|974.3|973.1|0
1626773240000|2021-07-20 09:27:20|975|973.9|975|973.9|975|973.9|975|973.9|0
1626773250000|2021-07-20 09:27:30|||||||||260
1626773260000|2021-07-20 09:27:40|974.9|973.8|974.7|973.5|974.9|973.8|974.7|973.2|1115
1626773270000|2021-07-20 09:27:50|974.5|973.4|974.2|973.1|974.5|973.4|974.2|973|0
1626773280000|2021-07-20 09:28:00|974.3|973.2|974.1|973|974.8|973.4|974.1|973|300
1626773290000|2021-07-20 09:28:10|974.2|973.1|974.2|973.3|974.5|973.4|974.2|973.1|0
1626773310000|2021-07-20 09:28:30|974.5|973.4|974.7|973.4|974.7|973.4|974.5|973.4|0
1626773320000|2021-07-20 09:28:40|974.8||974.9||975||974.8||0
1626773330000|2021-07-20 09:28:50|975|973.6|975.6|974.5|976.1|974.5|975|973.6|319
1626773340000|2021-07-20 09:29:00|975.7|974.6|976|974.6|976.1|974.6|975.7|974.6|0
1626773360000|2021-07-20 09:29:20|976.1|974.8|976.7|975.5|977|975.5|976.1|974.8|0
1626773370000|2021-07-20 09:29:30|976.8|975.6|976.9|975.7|977|975.7|976.8|975.6|0
1626773380000|2021-07-20 09:29:40|976.8|975.6|976.6|975.4|976.8|975.6|976.6|975.4|0
1626773390000|2021-07-20 09:29:50|976.7|975.5|976.6|975.5|976.8|975.5|976.6|975.5|0
1626773400000|2021-07-20 09:30:00|976.5|975.4|976.5|975.4|976.5|975.4|976.5|975.4|0
1626773420000|2021-07-20 09:30:20|976.4||976.3||976.4||976.3||0
1626773430000|2021-07-20 09:30:30|976.2|975.3|975.9|974.7|976.2|975.3|975.8|974.6|719
1626773460000|2021-07-20 09:31:00|976|974.8|976.3|974.9|976.3|974.9|976|974.8|0
1626773470000|2021-07-20 09:31:10||975||975.3||975.3||975|0
1626773490000|2021-07-20 09:31:30||975.1||975.2||975.2||975.1|0
1626773530000|2021-07-20 09:32:10||975.3||975.3||975.3||975.3|0
1626773550000|2021-07-20 09:32:30||975.4||975.6||975.6||975.4|0
1626773560000|2021-07-20 09:32:40|976.2|975.5|976.1|975.1|976.2|975.5|976.1|974.8|2000
1626773570000|2021-07-20 09:32:50|976.3|975.2|977|976.2|977|976.2|976.3|975.2|3635
1626773580000|2021-07-20 09:33:00|976.9|976|977|976|977|976|976.9|975.9|869
1626773590000|2021-07-20 09:33:10|976.9|975.9|976.7|975.7|976.9|975.9|976.7|975.7|648
1626773610000|2021-07-20 09:33:30|976.6|975.5|976.9|975.8|976.9|975.8|976.6|975.5|1279
1626773620000|2021-07-20 09:33:40|977||977||977||977||0
1626773650000|2021-07-20 09:34:10||976.1||976.2||976.2||976.1|0
1626773660000|2021-07-20 09:34:20|977.3|976.3|976.9|976.1|977.3|976.6|976.9|976.1|2289
1626773670000|2021-07-20 09:34:30|976.8|975.9|975|973.9|976.8|975.9|975|973.8|8973
1626773680000|2021-07-20 09:34:40|974.9|973.8|974.9|973.8|974.9|973.8|974.9|973.8|0
1626773690000|2021-07-20 09:34:50|975|974.9|974.8|973.8|975|974.9|974.8|973.8|1000
1626773700000|2021-07-20 09:35:00|974.7|973.7|974.4|973.3|974.7|973.7|974.4|973|1239
1626773710000|2021-07-20 09:35:10|974.5|973.4|975|973.8|975|973.8|974.5|973.4|0
1626773720000|2021-07-20 09:35:20|974.9|973.9|974.9|973.6|974.9|973.9|974.9|973.6|1000
1626773730000|2021-07-20 09:35:30||973.7||973.6||973.7||973.6|0
1626773740000|2021-07-20 09:35:40|974.8|973.7|974.4|973.5|974.8|973.7|974.4|973.3|5000
1626773750000|2021-07-20 09:35:50|974.6|973.6|975|974|975|974|974.6|973.6|182
1626773760000|2021-07-20 09:36:00|975.2|974.1|975.8|974.6|975.8|974.6|975|974.1|2115
1626773780000|2021-07-20 09:36:20|975.7|974.5|975.1|973.9|975.7|974.5|975.1|973.9|383
1626773790000|2021-07-20 09:36:30|975.2|974|974.8|973.8|975.2|974|974.8|973.8|0
1626773800000|2021-07-20 09:36:40|974.9||974.6||974.9||974.6||0
1626773810000|2021-07-20 09:36:50|974.5|973.6|974.6|973.4|974.6|973.7|974.3|973.4|171
1626773830000|2021-07-20 09:37:10||974||974||974||974|0
1626773850000|2021-07-20 09:37:30|974.5|973.9|974.1|973.2|974.5|973.9|974.1|973.2|1241
1626773860000|2021-07-20 09:37:40|974|973|973.3|972.4|974|973|972.9|971.8|5448
1626773870000|2021-07-20 09:37:50|973.2|972.3|973.2|972.3|973.2|972.3|973.2|972.3|243
1626773890000|2021-07-20 09:38:10|973.3|972.4|973.5|972.3|973.6|972.6|973.3|972.3|565
1626773920000|2021-07-20 09:38:40|973.4||973.3||973.4||973.3||0
1626773930000|2021-07-20 09:38:50|973.2||973.2||973.2||973.1||52
1626773940000|2021-07-20 09:39:00|973.3|972.4|973.4|972.4|973.4|972.4|973.3|972.4|0
1626773970000|2021-07-20 09:39:30|973.3||973.3||973.3||973.3||0
1626773990000|2021-07-20 09:39:50||972.5||972.5||972.5||972.5|0
1626774000000|2021-07-20 09:40:00|973.4||973.4||973.4||973.4||0
1626774010000|2021-07-20 09:40:10|973.6|972.6|974.6|973.7|974.6|973.7|973.5|972.6|3419
1626774030000|2021-07-20 09:40:30|974.5|973.8|974.7|973.7|974.7|974.1|974.5|973.7|1520
1626774040000|2021-07-20 09:40:40||973.8||973.8||973.8||973.8|0
1626774050000|2021-07-20 09:40:50|974.6|973.9|975|974.2|975|974.2|974.6|973.9|1405
1626774060000|2021-07-20 09:41:00|975.1|974.3|975.7|975.1|976.1|975.3|975.1|974.3|25776
1626774070000|2021-07-20 09:41:10|975.9|975.2|976.7|975.7|976.7|975.7|975.8|975.2|742
1626774080000|2021-07-20 09:41:20|976.8|975.8|977.1|976|977.3|976|976.8|975.8|8
1626774090000|2021-07-20 09:41:30|977||977||977||977||0
1626774100000|2021-07-20 09:41:40|977.1||977.1||977.1||977.1||0
1626774110000|2021-07-20 09:41:50|977.2|975.9|975.9|975.1|977.2|975.9|975.9|975.1|2041
1626774120000|2021-07-20 09:42:00|975.8|975|975.8|975|975.8|975|975.8|975|0
1626774130000|2021-07-20 09:42:10|975.7|974.8|975.6|974.8|975.7|974.8|975.6|974.8|1004
1626774140000|2021-07-20 09:42:20|975|975|976.7|975.7|976.7|975.7|975|975|961
1626774150000|2021-07-20 09:42:30|976.9|975.8|976.9|975.9|976.9|975.9|976.9|975.8|0
1626774170000|2021-07-20 09:42:50|977|976.1|977.2|976.2|977.3|976.2|977|976.1|0
1626774180000|2021-07-20 09:43:00|977.1|976.1|977|976.1|977.1|976.1|977|976.1|1002
1626774210000|2021-07-20 09:43:30||976.2||976.2||976.2||976.2|150
1626774220000|2021-07-20 09:43:40|977.2|976.3|978|977.2|978|977.9|977.2|976.3|1017
1626774230000|2021-07-20 09:43:50|977.9|977.9|977.4|976.7|977.9|977.9|977.4|976.7|2236
1626774240000|2021-07-20 09:44:00|977.3|976.5|976.4|975.4|977.3|976.5|976.4|975.4|248
1626774250000|2021-07-20 09:44:10|976.5|975.5|976.6|975.5|976.6|975.5|976.5|975.5|0
1626774260000|2021-07-20 09:44:20|976.7|975.6|977.4|976.1|977.4|976.1|976.7|975.6|0
1626774270000|2021-07-20 09:44:30|977.5|976.2|977.8|976.5|977.8|976.5|977.5|976.2|0
1626774280000|2021-07-20 09:44:40|978|976.6|977.8|976.7|978|976.7|977.8|976.6|0
1626774290000|2021-07-20 09:44:50|977.7|976.6|977.7|976.6|977.7|976.6|977.7|976.6|0
1626774300000|2021-07-20 09:45:00||976.7||976.7||976.7||976.7|0
1626774310000|2021-07-20 09:45:10|977.8|976.8|978|977|978|977|977.8|976.8|1948
1626774320000|2021-07-20 09:45:20|978.1|977.1|979|977.9|979.1|977.9|978.1|977.1|817
1626774340000|2021-07-20 09:45:40|978.9|977.6|978.1|977.3|978.9|977.8|977.9|977.3|6214
1626774350000|2021-07-20 09:45:50|978.2|977.4|978.2|977.3|978.4|977.4|978.1|977.3|0
1626774360000|2021-07-20 09:46:00|978.3|977.4|977.5|976.5|978.4|977.4|977.5|976.4|1578
1626774370000|2021-07-20 09:46:10|977.4|976.6|976.5|975.6|977.4|976.6|976.5|975.6|443
1626774380000|2021-07-20 09:46:20||975.5||975.5||975.5||975.4|0
1626774390000|2021-07-20 09:46:30|976.6||976.6||976.6||976.6||205
1626774400000|2021-07-20 09:46:40|976.5|975.6|976.4|975.5|976.6|975.7|976.3|975.5|1096
1626774420000|2021-07-20 09:47:00|976.3|975.4|976|975.1|976.3|975.4|975.5|974.6|1580
1626774430000|2021-07-20 09:47:10|||||||||150
1626774450000|2021-07-20 09:47:30|976.1|975.2|975.9|975|976.8|975.7|975.9|975|5880
1626774460000|2021-07-20 09:47:40|975.8|974.8|975.1|974.4|975.8|974.8|975|974.4|305
1626774470000|2021-07-20 09:47:50|975|974.2|974.8|974.1|975|974.2|974.5|973.6|744
1626774480000|2021-07-20 09:48:00|974.7|974.2|974.5|974|974.8|974.2|974.5|973.5|2245
1626774490000|2021-07-20 09:48:10|974.4|973.8|974.2|973.2|974.4|973.8|974.1|973.1|211
1626774500000|2021-07-20 09:48:20|974.1||974.1||974.1||974||0
1626774510000|2021-07-20 09:48:30|974.2|973.3|974.3|973.3|974.3|973.3|974.2|973.3|0
1626774520000|2021-07-20 09:48:40|974.2|973.2|973.8|973.2|974.2|973.2|973.2|973|2152
1626774530000|2021-07-20 09:48:50|973.7|973|973.6|973|973.7|973|973.6|973|0
1626774540000|2021-07-20 09:49:00|973.5|972.8|973.7|972.9|973.8|972.9|973.1|972.2|3122
1626774550000|2021-07-20 09:49:10|973.6|973|973.7|972.9|973.7|973|973.6|972.6|0
1626774560000|2021-07-20 09:49:20|973.6|972.7|972.5|971.8|973.6|972.7|972.5|971.5|1238
1626774570000|2021-07-20 09:49:30|972.4||972.4||972.4||972.4||0
1626774580000|2021-07-20 09:49:40|972.3|971.6|971.7|970.7|972.3|971.6|971.7|970.6|653
1626774590000|2021-07-20 09:49:50|971.8|970.8|972.1|971.3|972.3|971.3|971.7|970.8|765
1626774600000|2021-07-20 09:50:00|972.2|971.1|972.2|971.3|972.4|971.8|972.1|971|1793
1626774610000|2021-07-20 09:50:10|972.1|971.1|971.3|970.3|972.1|971.1|971.3|970.2|280
1626774630000|2021-07-20 09:50:30|971.2|970.2|971.3|970.3|971.3|970.3|970.9|969.8|778
1626774640000|2021-07-20 09:50:40|971.4|970.4|972.3|971.4|972.3|971.5|971.4|970.4|2699
1626774650000|2021-07-20 09:50:50|972.2|971.2|972.6|971.8|972.8|971.8|972.1|971.1|1011
1626774660000|2021-07-20 09:51:00|972.5|971.6|972|971.3|972.5|971.6|972|971.1|388
1626774670000|2021-07-20 09:51:10|971.9|971.1|971.4|970.5|971.9|971.1|971.4|970.4|637
1626774680000|2021-07-20 09:51:20|971.3|970.3|971.2|970.1|971.3|970.3|971.2|970.1|118
1626774690000|2021-07-20 09:51:30|971.1|970|970.9|969.9|971.1|970|970.9|969.8|0
1626774720000|2021-07-20 09:52:00|969.8|969.7|969.9|969|970.9|969.9|969.7|968.8|3073
1626774730000|2021-07-20 09:52:10|969.8||969.8||969.8||969.8||0
1626774740000|2021-07-20 09:52:20|969.7|968.8|968.7|967.6|969.7|968.8|968.7|967.6|309
1626774750000|2021-07-20 09:52:30|968.6|967.5|969.7|968.7|969.8|968.7|968.4|967.4|1532
1626774760000|2021-07-20 09:52:40|969.8|968.9|970.1|969|970.4|969|969.8|968.9|0
1626774780000|2021-07-20 09:53:00|970||969.7||970||969.7||0
1626774790000|2021-07-20 09:53:10|969.6|969.1|970.5|969.4|970.6|969.4|969.6|969.1|502
1626774800000|2021-07-20 09:53:20|970.6|969.5|971|969.6|971|969.6|970.6|969.5|0
1626774810000|2021-07-20 09:53:30|970.9||970.9||970.9||970.9||0
1626774840000|2021-07-20 09:54:00|970.7||970.5||970.7||970.5||0
1626774860000|2021-07-20 09:54:20|970.4|969.4|969.7|968.9|970.4|969.4|969.7|968.6|341
1626774870000|2021-07-20 09:54:30||969||968.9||969||968.9|0
1626774900000|2021-07-20 09:55:00|969.8|969|969.9|969.1|969.9|969.1|969.8|968.9|0
1626774910000|2021-07-20 09:55:10|969.8|969|969.8|969.1|969.8|969.1|969.8|969|0
1626774920000|2021-07-20 09:55:20|969.7|968.9|968.7|967.5|969.7|968.9|968.7|967.5|1064
1626774930000|2021-07-20 09:55:30|968.6|967.4|968|966.9|968.6|967.4|968|966.8|0
1626774940000|2021-07-20 09:55:40|967.9|966.8|967.7|966.6|967.9|966.8|967.7|966.6|0
1626774950000|2021-07-20 09:55:50|967.8|966.7|968.3|967.1|968.3|967.1|967.8|966.7|3315
1626774960000|2021-07-20 09:56:00|968.5||968.3||968.5||968.3||0
1626774980000|2021-07-20 09:56:20|968.5|967.2|968.5|967.2|968.6|967.3|968.5|967.2|293
1626774990000|2021-07-20 09:56:30|968.4|967|968.1|967|968.4|967|968.1|967|0
1626775000000|2021-07-20 09:56:40|968|966.8|967.3|966.3|968|966.8|967.3|966.2|245
1626775010000|2021-07-20 09:56:50||966.2||966.2||966.3||966.2|0
1626775020000|2021-07-20 09:57:00||966.3||966.3||966.3||966.3|0
1626775060000|2021-07-20 09:57:40|966.3|966.2|967.1|966|967.3|966.2|966.1|965.5|12821
1626775080000|2021-07-20 09:58:00|966.3|965.9|966.9|966.3|967.1|966.3|966.3|965.9|2068
1626775090000|2021-07-20 09:58:10|966.3|966.2|966.9|966.1|967.1|966.2|966.3|965.9|1086
1626775100000|2021-07-20 09:58:20|967|966.2|968.4|967.6|968.5|967.6|967|966.2|742
1626775110000|2021-07-20 09:58:30|968.5|967.7|968.9|968.1|968.9|968.1|968.5|967.7|0
1626775120000|2021-07-20 09:58:40|969|968.2|969.3|968.3|969.5|968.3|969|968.2|0
1626775130000|2021-07-20 09:58:50|969.2|968.4|967.8|967|969.2|968.4|967.8|967|3287
1626775140000|2021-07-20 09:59:00|967.7||967.7||967.7||967.7||0
1626775180000|2021-07-20 09:59:40|967.8|967.1|967.8|967|967.8|967.1|967.8|967|0
1626775190000|2021-07-20 09:59:50|||||||||30
1626775200000|2021-07-20 10:00:00|967.9|967.8|967.4|966.4|968|967.8|967.4|966.4|1872
1626775220000|2021-07-20 10:00:20|967.3|966.1|966|965.3|967.3|966.1|966|965|916
1626775230000|2021-07-20 10:00:30|966.1|965.4|967.4|966.6|967.4|966.6|966.1|965.4|9567
1626775240000|2021-07-20 10:00:40|967.6|966.7|968.2|967|968.3|967|967.6|966.7|720
1626775260000|2021-07-20 10:01:00|||||||||100
1626775270000|2021-07-20 10:01:10|968.1||968||968.1||968||0
1626775290000|2021-07-20 10:01:30|967.9|967.1|967.7|967|967.9|967.1|967.7|967|0
1626775300000|2021-07-20 10:01:40|967.9|967.1|967.9|967|968|967.1|967.9|967|52
1626775320000|2021-07-20 10:02:00|967.8|966.8|967.3|966.8|967.8|966.8|967.3|966.8|803
1626775330000|2021-07-20 10:02:10|967.2|966.6|966.7|965.8|967.2|966.6|966.7|965.8|749
1626775340000|2021-07-20 10:02:20|966.6|965.7|966.9|965.9|966.9|965.9|966.6|965.6|0
1626775360000|2021-07-20 10:02:40|967||966.9||967.1||966.9||0
1626775370000|2021-07-20 10:02:50|966.8|965.8|966.3|965.4|966.8|965.8|966.3|965.4|0
1626775380000|2021-07-20 10:03:00|966.4|965.5|967.1|966.2|967.2|966.4|966.4|965.5|384
1626775400000|2021-07-20 10:03:20|967|966.3|966.5|965.4|967|966.3|966.5|965.4|128
1626775410000|2021-07-20 10:03:30|966.4|965.3|965.9|964.9|966.4|965.3|965.9|964.8|0
1626775430000|2021-07-20 10:03:50|966.1|965|966.1|965|966.1|965|966.1|965|0
1626775450000|2021-07-20 10:04:10|965.9|964.9|966.8|965.8|966.9|965.8|965.8|964.8|2433
1626775460000|2021-07-20 10:04:20|966.7|965.7|966.5|965.6|966.7|965.7|966.5|965.6|0
1626775470000|2021-07-20 10:04:30||965.5||965.4||965.5||965.4|0
1626775480000|2021-07-20 10:04:40||965.5||965.6||965.6||965.5|10
1626775490000|2021-07-20 10:04:50|966.7|965.7|966.9|965.9|966.9|965.9|966.6|965.7|0
1626775500000|2021-07-20 10:05:00|966.8|965.8|966.4|965.7|966.8|965.8|966.3|965.7|249
1626775510000|2021-07-20 10:05:10|966.3||966.3||966.3||966.3||0
1626775520000|2021-07-20 10:05:20|966.2|965.6|965.9|965|966.2|965.6|965.4|964.8|1871
1626775530000|2021-07-20 10:05:30|965.8|964.9|966.7|965.9|966.7|965.9|965.8|964.8|1126
1626775540000|2021-07-20 10:05:40|966.8|966|967.1|966.4|967.7|966.5|966.8|966|1454
1626775550000|2021-07-20 10:05:50|967.3|966.5|967.5|966.7|967.5|966.7|967.3|966.5|200
1626775560000|2021-07-20 10:06:00|967.6|966.8|967.6|966.7|967.9|967|967.6|966.7|821
1626775580000|2021-07-20 10:06:20|967.7|966.8|968|967|968|967.3|967.6|966.8|889
1626775590000|2021-07-20 10:06:30||967.1||967.2||967.2||967.1|0
1626775600000|2021-07-20 10:06:40|967.9|967|967.7|966.6|967.9|967|967.7|966.6|50
1626775620000|2021-07-20 10:07:00|967.6|966.5|967.3|966.4|967.6|966.5|967.3|966.4|0
1626775630000|2021-07-20 10:07:10|967.5|966.5|967.5|966.5|967.7|966.5|967.3|966.4|0
1626775640000|2021-07-20 10:07:20|967.6|966.6|967.9|966.7|967.9|966.7|967|966.6|210
1626775670000|2021-07-20 10:07:50|968|966.8|968.4|967.9|969.1|967.9|968|966.8|495
1626775680000|2021-07-20 10:08:00|968.3|967.8|968.4|967.6|968.4|967.8|968.3|967.4|640
1626775710000|2021-07-20 10:08:30||967.7||967.9||967.9||967.7|0
1626775720000|2021-07-20 10:08:40|968.7|968|969.3|968.5|970.1|968.8|968.7|968|799
1626775730000|2021-07-20 10:08:50|969.4|968.6|969.7|968.7|969.8|968.8|969.4|968.6|582
1626775740000|2021-07-20 10:09:00|969.6|968.6|969.1|968.1|969.6|968.6|969.1|968|1081
1626775760000|2021-07-20 10:09:20|969|968|968.7|967.7|969|968|968.5|967.7|889
1626775770000|2021-07-20 10:09:30|968.8|967.8|969.1|968.2|969.1|968.3|968.8|967.8|0
1626775780000|2021-07-20 10:09:40||968.3||968.3||968.3||968.2|0
1626775790000|2021-07-20 10:09:50|968.7|968.4|969.1|968.3|969.1|968.5|968.7|968.3|51
1626775800000|2021-07-20 10:10:00|969.3|968.4|969.3|968.4|969.3|968.4|969.3|968.4|0
1626775830000|2021-07-20 10:10:30|969.5|968.5|970|969|970.1|969|969.5|968.5|2401
1626775850000|2021-07-20 10:10:50|970.1|969.1|970.2|969.3|970.3|969.3|970.1|969.1|0
1626775860000|2021-07-20 10:11:00|970.3|969.4|970.6|969.7|970.7|969.7|970.3|969.4|0
1626775870000|2021-07-20 10:11:10|970.7|969.8|971.3|970.3|971.4|970.3|970.7|969.8|0
1626775880000|2021-07-20 10:11:20|971.2|970.4|971.1|970.1|971.2|970.4|971.1|970.1|394
1626775900000|2021-07-20 10:11:40|971|970|970.5|969.4|971|970|970.5|969.4|1161
1626775910000|2021-07-20 10:11:50|970.6|969.5|970.5|969.5|970.7|969.5|970.5|969.5|0
1626775930000|2021-07-20 10:12:10|970.6|969.6|970.9|969.7|971.1|970.1|970.6|969.6|11850
1626775940000|2021-07-20 10:12:20|970.8|969.8|971.5|970.6|971.5|970.6|970.7|969.8|2530
1626775950000|2021-07-20 10:12:30|971.4|970.4|970.8|970.2|971.4|970.4|970.8|970.2|1254
1626775970000|2021-07-20 10:12:50|970.9|970.3|971.6|970.7|971.8|970.7|970.9|970.3|48
1626775980000|2021-07-20 10:13:00|971.5|970.6|971.3|970.6|971.5|970.6|971.3|970.6|0
1626775990000|2021-07-20 10:13:10|971.2||971.4||971.4||971.2||0
1626776010000|2021-07-20 10:13:30|971.5|970.7|971.3|970.5|972.1|971.1|971.3|970.5|1522
1626776020000|2021-07-20 10:13:40|971.4|970.6|971.3|970.5|971.5|970.6|971.3|970.5|0
1626776030000|2021-07-20 10:13:50|971.4|970.4|971.5|970.4|971.5|970.6|971.2|970.3|0
1626776040000|2021-07-20 10:14:00|971.4||971.4||971.5||971.3||0
1626776050000|2021-07-20 10:14:10|971.3||971.2||971.3||971.2||0
1626776060000|2021-07-20 10:14:20||970.5||970.3||970.5||970.2|0
1626776070000|2021-07-20 10:14:30|971.1|970.2|971.1|970.3|971.1|970.3|971|970.2|0
1626776080000|2021-07-20 10:14:40||970.4||970.4||970.4||970.4|0
1626776100000|2021-07-20 10:15:00|971.2|970.5|971.3|970.5|971.8|971|971.1|970.5|1540
1626776110000|2021-07-20 10:15:10|971.4|970.6|971.5|970.6|971.8|970.6|971.3|970.5|0
1626776140000|2021-07-20 10:15:40|971.6|971.2|972|971.2|972.2|971.3|971.6|971.2|851
1626776150000|2021-07-20 10:15:50|971.5||971.9||972||971.5||3
1626776160000|2021-07-20 10:16:00|||||||||10
1626776170000|2021-07-20 10:16:10|971.8|971.1|971.8|970.9|971.8|971.1|971.5|970.6|672
1626776180000|2021-07-20 10:16:20|971.7|970.8|970.9|970.1|971.7|970.8|970.9|970|768
1626776200000|2021-07-20 10:16:40|971|970.2|971|970.3|971.1|970.3|971|970.2|0
1626776210000|2021-07-20 10:16:50|971.1|970.4|971.2|970.4|971.2|970.4|971.1|970.4|0
1626776230000|2021-07-20 10:17:10|971.1|970.5|970.8|970|971.1|970.6|970.7|970|100
1626776240000|2021-07-20 10:17:20||970.1||970.1||970.1||970.1|0
1626776250000|2021-07-20 10:17:30|970.9|970.2|971|970.2|971|970.2|970.9|970.2|0
1626776260000|2021-07-20 10:17:40||970.3||970.3||970.3||970.3|0
1626776290000|2021-07-20 10:18:10|970.9||970.9||970.9||970.9||0
1626776300000|2021-07-20 10:18:20|970.8||970.8||970.8||970.8||0
1626776310000|2021-07-20 10:18:30|970.7|970.1|970.7|970|970.7|970.1|970.7|970|84
1626776320000|2021-07-20 10:18:40|970.8|970.1|971|970.1|971|970.1|970.8|970.1|0
1626776360000|2021-07-20 10:19:20|971.1|970.2|971.6|970.7|971.6|970.7|971.1|970.2|1862
1626776370000|2021-07-20 10:19:30|971.8|970.8|971.8|970.9|971.8|970.9|971.8|970.8|0
1626776380000|2021-07-20 10:19:40|971.7|971|971.8|971|971.8|971|971.7|971|0
1626776390000|2021-07-20 10:19:50|971.9|971.1|972.2|971.2|972.2|971.2|971.9|971.1|193
1626776400000|2021-07-20 10:20:00|971.9|971.3|972.5|971.6|972.7|972|971.9|971.3|664
1626776410000|2021-07-20 10:20:10|972.4||972.3||972.4||972.3||0
1626776440000|2021-07-20 10:20:40||971.4||971.4||971.4||971.4|0
1626776450000|2021-07-20 10:20:50|972.2||972.2||972.2||972.2||0
1626776460000|2021-07-20 10:21:00|972.1|971.2|971.6|970.9|972.1|971.2|971.6|970.9|0
1626776470000|2021-07-20 10:21:10|971.7||971.4||971.7||971.4||0
1626776480000|2021-07-20 10:21:20|971.3|970.8|971.2|970.3|971.3|970.8|971.2|970.2|290
1626776490000|2021-07-20 10:21:30|971.1|970.2|971.1|970.3|971.2|970.3|971.1|970.2|0
1626776510000|2021-07-20 10:21:50|971|970.2|971|970.2|971|970.3|971|970.2|0
1626776520000|2021-07-20 10:22:00|970.9||971||971||970.9||0
1626776540000|2021-07-20 10:22:20|970.9|970.1|970.5|969.6|970.9|970.1|970.5|969.6|2053
1626776550000|2021-07-20 10:22:30|970.6|969.9|970.8|970|970.9|970.1|970.4|969.9|549
1626776580000|2021-07-20 10:23:00|970.7|970.3|970.7|970.1|970.7|970.5|970.7|970|215
1626776590000|2021-07-20 10:23:10|970.6||970.6||970.6||970.6||0
1626776600000|2021-07-20 10:23:20|970.5|970|970.5|970|970.5|970|970.5|970|209
1626776610000|2021-07-20 10:23:30|970.4|969.9|970.3|969.8|970.4|969.9|970.3|969.8|982
1626776620000|2021-07-20 10:23:40|970.2||970.2||970.2||970.2||0
1626776630000|2021-07-20 10:23:50|970.1|969.6|970.2|969.6|970.3|970|970.1|969.6|232
1626776640000|2021-07-20 10:24:00|970.1||970.1||970.1||970.1||0
1626776650000|2021-07-20 10:24:10|970|969.4|970.4|969.7|970.4|969.8|970|969.4|1636
1626776660000|2021-07-20 10:24:20|970.5|969.8|970.7|970|970.7|970.1|970.5|969.8|912
1626776670000|2021-07-20 10:24:30|970.6|969.9|970.4|969.7|970.6|969.9|970.4|969.6|0
1626776690000|2021-07-20 10:24:50|970.3|969.6|969.6|968.9|970.3|969.6|969.6|968.8|1232
1626776700000|2021-07-20 10:25:00|969.5|969|969.5|969|969.5|969|969.5|969|0
1626776710000|2021-07-20 10:25:10|969.6|969.1|969.2|968.2|969.7|969.2|969.2|968.2|1206
1626776720000|2021-07-20 10:25:20|969.1|968|968.6|967.9|969.1|968.2|968.6|967.8|1752
1626776730000|2021-07-20 10:25:30|968.5|967.7|968.1|967.1|968.5|967.7|968.1|967|235
1626776740000|2021-07-20 10:25:40|968|967|967.9|967.1|968|967.1|967.9|967|0
1626776760000|2021-07-20 10:26:00|967.8|967|967.8|966.9|967.8|967|967.8|966.8|0
1626776770000|2021-07-20 10:26:10|967.7|966.8|967.6|966.7|967.7|966.8|967.6|966.6|0
1626776780000|2021-07-20 10:26:20|967.5|966.6|967.4|966.4|967.5|966.7|967.4|966.4|0
1626776790000|2021-07-20 10:26:30|967.3|966.3|967.2|966.3|967.3|966.3|967.2|966.3|0
1626776800000|2021-07-20 10:26:40|967.1||967.1||967.1||967.1||0
1626776810000|2021-07-20 10:26:50|967|966.1|966.8|965.8|967|966.1|966.8|965.8|269
1626776820000|2021-07-20 10:27:00||965.6||965.6||965.6||965.6|0
1626776830000|2021-07-20 10:27:10||965.7||965.7||965.7||965.7|0
1626776840000|2021-07-20 10:27:20|966.7|965.5|966.4|965.3|966.7|965.5|966.4|965.2|0
1626776850000|2021-07-20 10:27:30|966.5|965.4|966.8|966.1|966.8|966.1|966.5|965.4|728
1626776860000|2021-07-20 10:27:40|966.9|966|966.9|966.2|966.9|966.2|966.9|966|0
1626776880000|2021-07-20 10:28:00|967|966.3|967|966.3|967|966.3|967|966.2|0
1626776890000|2021-07-20 10:28:10|967.1|966.4|967.9|966.9|967.9|966.9|967.1|966.4|647
1626776900000|2021-07-20 10:28:20|967.8||967.7||967.8||967.7||0
1626776910000|2021-07-20 10:28:30|967.6|966.7|966.7|965.8|967.6|966.7|966.7|965.8|401
1626776930000|2021-07-20 10:28:50|966.6|965.6|966.4|965.4|966.6|965.6|966.4|965.4|0
1626776940000|2021-07-20 10:29:00|966.3|965.2|965.9|965|966.3|965.2|965.9|965|0
1626776950000|2021-07-20 10:29:10|966|965.1|965.9|965|966|965.1|965.9|964.8|950
1626776960000|2021-07-20 10:29:20|965.8|965.1|965.9|965|965.9|965.1|965.8|965|0
1626776970000|2021-07-20 10:29:30|966|965.1|966.5|965.7|966.5|965.7|966|965.1|245
1626776990000|2021-07-20 10:29:50|966.4|965.8|966.3|965.7|966.4|965.9|966.3|965.7|634
1626777000000|2021-07-20 10:30:00|966.4||966.4||966.4||966.4||0
1626777010000|2021-07-20 10:30:10|966.5|965.8|967.1|966.3|967.1|966.5|966.5|965.8|2463
1626777020000|2021-07-20 10:30:20|967.2|966.4|967.8|967|967.9|967|967.1|966.4|1375
1626777030000|2021-07-20 10:30:30|967.9|967.1|967.6|967|968.1|967.1|967.6|967|1724
1626777040000|2021-07-20 10:30:40|967.5|966.9|967.6|966.8|967.7|966.9|967.4|966.8|1876
1626777050000|2021-07-20 10:30:50|967.5|966.9|967.4|966.8|967.5|966.9|967.3|966.8|1049
1626777060000|2021-07-20 10:31:00|967.3|966.6|967.2|966.5|967.3|966.6|967.1|966.5|822
1626777070000|2021-07-20 10:31:10|967.1||967.1||967.1||967.1||0
1626777080000|2021-07-20 10:31:20|967|966.4|967|966.2|967|966.4|966.7|966|759
1626777090000|2021-07-20 10:31:30|966.9||966.9||966.9||966.9||0
1626777110000|2021-07-20 10:31:50||966.3||966.3||966.3||966.3|0
1626777120000|2021-07-20 10:32:00|966.8|966.2|966.5|965.7|966.8|966.2|966.5|965.7|194
1626777130000|2021-07-20 10:32:10|966.4|965.6|966.5|965.7|966.5|965.7|966.3|965.6|0
1626777140000|2021-07-20 10:32:20|966.6||966.7||966.7||966.6||0
1626777160000|2021-07-20 10:32:40|966.5||966.5||966.5||966.5||0
1626777170000|2021-07-20 10:32:50|966.4|965.6|966.4|965.6|966.4|965.6|966.4|965.6|0
1626777180000|2021-07-20 10:33:00|||||||||100
1626777190000|2021-07-20 10:33:10||965.7||965.7||965.7||965.7|0
1626777200000|2021-07-20 10:33:20|966.3|965.6|966.1|965.2|966.3|965.6|966|965.2|0
1626777210000|2021-07-20 10:33:30|966.2|965.3|966.3|965.3|966.3|965.3|966.2|965.3|0
1626777220000|2021-07-20 10:33:40|966.4|965.4|967.5|966.5|967.5|966.5|966.4|965.4|1000
1626777230000|2021-07-20 10:33:50|967.4||967.4||967.4||967.4||0
1626777240000|2021-07-20 10:34:00|967.3||967.3||967.3||967.3||0
1626777260000|2021-07-20 10:34:20||966.6||966.6||966.6||966.6|0
1626777270000|2021-07-20 10:34:30|967.4|966.7|967.1|966.5|967.9|966.9|967.1|966.5|1124
1626777290000|2021-07-20 10:34:50|967.3|966.6|967.9|967|967.9|967|967.3|966.6|370
1626777300000|2021-07-20 10:35:00|968|967.1|968|967.2|968.1|967.3|968|967.1|1200
1626777320000|2021-07-20 10:35:20|968.1|967.3|968.9|968|968.9|968|968.1|967.3|506
1626777330000|2021-07-20 10:35:30|968.8|968.1|968.8|968|968.9|968.1|968.8|968|0
1626777350000|2021-07-20 10:35:50|968.7|967.9|968.6|967.8|968.7|967.9|968.4|967.7|1352
1626777360000|2021-07-20 10:36:00|968.4|967.9|969|968.1|969.1|968.1|968.4|967.9|171
1626777370000|2021-07-20 10:36:10|969.1||969.1||969.1||969.1||0
1626777380000|2021-07-20 10:36:20|969||969.1||969.1||969||0
1626777390000|2021-07-20 10:36:30|969||969||969||969||0
1626777400000|2021-07-20 10:36:40|968.9||968.9||968.9||968.9||0
1626777410000|2021-07-20 10:36:50|968.8|968|968.5|967.8|968.8|968|968.5|967.8|0
1626777420000|2021-07-20 10:37:00|968.4|967.7|968.3|967.7|968.4|967.7|968.3|967.7|0
1626777430000|2021-07-20 10:37:10|968.4||968.5||968.5||968.4||0
1626777440000|2021-07-20 10:37:20|968.3||968.3||968.3||968.2||0
1626777450000|2021-07-20 10:37:30|968.2||968.2||968.2||968.2||0
1626777460000|2021-07-20 10:37:40|968.1|967.6|967.8|967.1|968.1|967.6|967.8|967|536
1626777480000|2021-07-20 10:38:00|967.7|967.2|967.8|967.2|967.8|967.2|967.7|967.2|0
1626777490000|2021-07-20 10:38:10|968|967.3|968.3|967.4|968.3|967.4|968|967.3|200
1626777500000|2021-07-20 10:38:20|968.4|967.5|968.7|967.6|968.7|967.6|968.4|967.5|0
1626777510000|2021-07-20 10:38:30|968.8|967.7|969.7|968.7|969.7|968.7|968.8|967.7|1095
1626777520000|2021-07-20 10:38:40|969.8||969.4||969.9||969.4||0
1626777530000|2021-07-20 10:38:50|969.5|968.8|969.6|968.8|969.6|968.8|969.5|968.8|0
1626777540000|2021-07-20 10:39:00|969.5|968.7|968.8|968|969.5|968.7|968.8|968|2151
1626777550000|2021-07-20 10:39:10|968.7|967.9|968.4|967.6|968.7|967.9|968.4|967.6|1000
1626777560000|2021-07-20 10:39:20|968.3|967.5|968.3|967.5|968.3|967.5|968.3|967.4|0
1626777570000|2021-07-20 10:39:30|968.2|967.4|968.2|967.5|968.2|967.5|968.2|967.4|0
1626777580000|2021-07-20 10:39:40|968.1||968.3||968.3||968.1||0
1626777590000|2021-07-20 10:39:50|968.1|967.6|968.3|967.6|968.3|967.6|968.1|967.4|0
1626777600000|2021-07-20 10:40:00|968.4|967.7|968.4|967.7|968.4|967.7|968.4|967.7|0
1626777610000|2021-07-20 10:40:10|968.5|967.8|968.4|967.7|969.1|968.3|968.4|967.7|1749
1626777620000|2021-07-20 10:40:20|968.3|967.5|968|967.3|968.3|967.5|967.6|966.7|1624
1626777630000|2021-07-20 10:40:30|968.1||968.1||968.1||968.1||0
1626777640000|2021-07-20 10:40:40|968|967.4|968.4|967.7|968.4|967.7|968|967.4|4
1626777650000|2021-07-20 10:40:50||967.6||967.6||967.6||967.6|0
1626777660000|2021-07-20 10:41:00||967.7||967.7||967.7||967.7|0
1626777670000|2021-07-20 10:41:10|968.5|967.8|968.4|968|968.7|968.1|968.4|967.8|362
1626777680000|2021-07-20 10:41:20|968.6|968.1|968|967.3|968.6|968.1|968|967.3|143
1626777700000|2021-07-20 10:41:40|967.9|967.2|967.9|967.2|967.9|967.2|967.9|967.2|0
1626777710000|2021-07-20 10:41:50|967.8|967|967|966|967.8|967|967|966|2419
1626777730000|2021-07-20 10:42:10|966.9||966.8||966.9||966.8||0
1626777770000|2021-07-20 10:42:50||965.9||965.8||965.9||965.8|0
1626777780000|2021-07-20 10:43:00|966.7||966.6||966.7||966.6||0
1626777790000|2021-07-20 10:43:10||965.6||965.6||965.6||965.6|0
1626777840000|2021-07-20 10:44:00||965.7||965.7||965.7||965.7|0
1626777860000|2021-07-20 10:44:20|966.5||966.5||966.5||966.5||0
1626777870000|2021-07-20 10:44:30||965.6||965.6||965.6||965.6|0
1626777890000|2021-07-20 10:44:50|966.4|965.4|966.3|965.3|966.4|965.4|966.3|965.2|366
1626777920000|2021-07-20 10:45:20|966.4|965.4|966.9|966.1|966.9|966.1|966.4|965.4|1174
1626777950000|2021-07-20 10:45:50|966.8|966|966.6|966|966.8|966|966.6|966|0
1626777960000|2021-07-20 10:46:00|966.5||966.5||966.5||966.5||0
1626777980000|2021-07-20 10:46:20|966.6|966.1|966.9|966.1|966.9|966.1|966.6|966.1|0
1626777990000|2021-07-20 10:46:30|967.1|966.2|967.4|966.7|967.4|966.7|967.1|966.2|891
1626778000000|2021-07-20 10:46:40|967.3|966.6|967|966.2|967.3|966.7|966.9|966.1|0
1626778010000|2021-07-20 10:46:50|967.1||967.1||967.1||967.1||0
1626778040000|2021-07-20 10:47:20|967.3|966.3|967.5|966.8|967.6|966.8|967.3|966.3|204
1626778050000|2021-07-20 10:47:30|967.4|966.7|967.1|966.4|967.4|966.7|967.1|966.4|843
1626778070000|2021-07-20 10:47:50|967|966.2|966.9|966|967|966.2|966.9|966|0
1626778080000|2021-07-20 10:48:00|966.8|965.8|966.3|965.6|966.8|965.8|966.3|965.6|256
1626778090000|2021-07-20 10:48:10||965.5||965.4||965.5||965.4|0
1626778100000|2021-07-20 10:48:20|966.2|965.2|965.4|964.6|966.2|965.2|965.1|964.6|10228
1626778110000|2021-07-20 10:48:30|965.5|964.7|966|965|966|965|965.5|964.7|686
1626778120000|2021-07-20 10:48:40|965.9||965.8||965.9||965.8||0
1626778140000|2021-07-20 10:49:00|965.7||965.7||965.7||965.6||0
1626778150000|2021-07-20 10:49:10|965.8|965.1|966.3|965.5|966.3|965.5|965.8|965.1|518
1626778160000|2021-07-20 10:49:20|966|965.6|966.3|965.4|966.4|965.7|966|965.4|31
1626778170000|2021-07-20 10:49:30|966.2|965.3|965.9|965.3|966.2|965.3|965.9|965.3|588
1626778180000|2021-07-20 10:49:40|966||965.8||966||965.7||0
1626778210000|2021-07-20 10:50:10|965.9|965.4|966.2|965.5|966.3|965.7|965.8|965.4|196
1626778220000|2021-07-20 10:50:20||965.6||965.6||965.6||965.6|0
1626778230000|2021-07-20 10:50:30||965.7||965.7||965.7||965.7|0
1626778240000|2021-07-20 10:50:40||965.8||965.5||965.8||965.5|52
1626778260000|2021-07-20 10:51:00||965.4||965.4||965.4||965.4|0
1626778270000|2021-07-20 10:51:10|966.1|965.3|965.8|965.3|966.1|965.3|965.8|965.3|0
1626778280000|2021-07-20 10:51:20|965.7|965.2|965.3|964.6|965.7|965.2|965.3|964.6|1081
1626778290000|2021-07-20 10:51:30|965.2|964.5|964.8|964|965.2|964.5|964.8|964|177
1626778320000|2021-07-20 10:52:00|964.9|964.1|965.3|964.5|965.3|964.7|964.9|964.1|131
1626778340000|2021-07-20 10:52:20|965.2|964.4|964.6|963.7|965.2|964.5|963|962.8|23142
1626778350000|2021-07-20 10:52:30|964.7||964.7||964.7||964.7||0
1626778370000|2021-07-20 10:52:50|964.6||964.5||964.6||964.5||0
1626778380000|2021-07-20 10:53:00|964.6|963.8|964.6|963.8|964.6|963.8|964.6|963.8|0
1626778390000|2021-07-20 10:53:10|964.7|963.9|964.9|964|965|964.2|964.7|963.9|0
1626778400000|2021-07-20 10:53:20|965|964.1|965|964.1|965|964.1|965|964.1|0
1626778420000|2021-07-20 10:53:40|964.9||964.7||964.9||964.7||0
1626778430000|2021-07-20 10:53:50|964.6|963.9|964.1|963.5|964.6|963.9|964.1|963.5|1936
1626778440000|2021-07-20 10:54:00|964.2|963.6|964.5|963.7|964.5|963.7|964.2|963.6|0
1626778450000|2021-07-20 10:54:10|964.4|963.6|964.1|963.6|964.4|963.6|964.1|963.6|950
1626778460000|2021-07-20 10:54:20|964.2|963.7|964.3|963.6|964.6|963.9|964|963.6|1571
1626778470000|2021-07-20 10:54:30|964.2||964.1||964.2||964.1||0
1626778480000|2021-07-20 10:54:40|964.2||964.1||964.2||964.1||0
1626778490000|2021-07-20 10:54:50|964|963.5|963.4|963|964|963.5|963.4|962.7|2001
1626778530000|2021-07-20 10:55:30|963.5|963.1|963.8|963.1|963.8|963.1|963.5|963.1|500
1626778550000|2021-07-20 10:55:50|963.9||963.9||963.9||963.9||0
1626778560000|2021-07-20 10:56:00|964|963.2|964.1|963.4|964.1|963.6|963.8|963|1555
1626778570000|2021-07-20 10:56:10|964.2|963.5|964.4|963.7|964.5|963.7|964.2|963.5|396
1626778580000|2021-07-20 10:56:20|964.5||964.5||964.5||964.5||0
1626778600000|2021-07-20 10:56:40|964.4|963.8|964.5|963.8|964.5|963.8|964.4|963.7|0
1626778610000|2021-07-20 10:56:50|964.4|963.7|963.9|963.5|964.4|963.7|963.9|963.5|727
1626778630000|2021-07-20 10:57:10|964|963.6|964.2|963.7|964.4|963.7|964|963.6|0
1626778640000|2021-07-20 10:57:20||963.6||963.7||963.7||963.6|0
1626778660000|2021-07-20 10:57:40|964.3|963.8|965|964.2|965|964.2|964.3|963.8|395
1626778670000|2021-07-20 10:57:50|965.2|964.3|965.5|964.9|965.5|964.9|965.2|964.3|67
1626778680000|2021-07-20 10:58:00|965.6|964.8|965.6|964.7|965.7|964.9|965.6|964.7|0
1626778690000|2021-07-20 10:58:10|965.7|964.8|965.7|964.8|965.7|964.8|965.7|964.8|0
1626778710000|2021-07-20 10:58:30|965.6||965.5||965.6||965.4||0
1626778720000|2021-07-20 10:58:40|965.6||965.6||965.6||965.6||0
1626778730000|2021-07-20 10:58:50||964.9||965||965||964.9|0
1626778740000|2021-07-20 10:59:00|965.5|964.8|964.7|964.3|965.5|964.8|964.7|964.3|420
1626778750000|2021-07-20 10:59:10|964.8||964.9||964.9||964.8||0
1626778760000|2021-07-20 10:59:20|965|964.6|965.2|964.6|965.2|964.6|965|964.6|0
1626778770000|2021-07-20 10:59:30|965.1||965||965.1||965||0
1626778780000|2021-07-20 10:59:40|965.1||965.1||965.1||965.1||0
1626778790000|2021-07-20 10:59:50|965|964.3|964.8|964.1|965|964.3|964.6|964.1|1934
1626778920000|2021-07-20 11:02:00|965.4|963.5|965.2|963.3|965.4|963.5|965.2|963.3|1638
1626778930000|2021-07-20 11:02:10|965.1|963.4|964.6|963.4|965.1|963.4|964.6|963.4|250
1626778940000|2021-07-20 11:02:20|964.7|963.5|965.3|964.2|965.3|964.2|964.7|963.5|2828
1626778950000|2021-07-20 11:02:30|965.2|964.1|965.3|964.4|965.4|964.4|965|964.1|3638
1626778960000|2021-07-20 11:02:40|965.4|964.5|965.4|964.6|965.4|964.6|965.4|964.5|750
1626778980000|2021-07-20 11:03:00|965.3|964.5|965.2|964.3|965.3|964.5|965|964.2|1339
1626779000000|2021-07-20 11:03:20|965.3|964.4|965|964.2|965.3|964.7|965|964.2|1552
1626779010000|2021-07-20 11:03:30|964.9|964.1|964.6|964|964.9|964.1|964.6|964|0
1626779020000|2021-07-20 11:03:40|964.7|964.1|965.4|964.9|965.4|964.9|964.7|964.1|1383
1626779030000|2021-07-20 11:03:50|965.6|965|966.2|965.1|966.2|965.1|965.6|965|314
1626779050000|2021-07-20 11:04:10|966.4|965.2|966.4|965.5|966.4|965.5|966.2|965.2|0
1626779060000|2021-07-20 11:04:20|966.5|965.6|966.5|965.9|966.6|965.9|966.5|965.6|0
1626779070000|2021-07-20 11:04:30|966.4|965.8|966.1|965.4|966.4|965.8|966|965.4|527
1626779080000|2021-07-20 11:04:40|966|965.3|965.8|965|966|965.3|965.8|965|282
1626779090000|2021-07-20 11:04:50|965.9|965.1|966|965.2|966|965.2|965.9|965.1|0
1626779100000|2021-07-20 11:05:00|965.9|965.3|965.9|965.2|965.9|965.3|965.9|965.2|0
1626779110000|2021-07-20 11:05:10|965.8|965.1|965.7|964.9|965.8|965.1|965.7|964.9|80
1626779120000|2021-07-20 11:05:20|965.6|964.6|964.9|964.2|965.6|964.6|964.9|964.2|210
1626779130000|2021-07-20 11:05:30|965|964.3|965.2|964.5|965.2|964.5|965|964.3|450
1626779140000|2021-07-20 11:05:40|965.3||965.3||965.3||965.3||0
1626779190000|2021-07-20 11:06:30|965.4|964.6|965.8|964.9|965.8|964.9|965.4|964.6|238
1626779240000|2021-07-20 11:07:20|966|965|966|965.1|966|965.1|966|965|0
1626779260000|2021-07-20 11:07:40|966.1|965.2|966.5|965.5|966.6|965.5|966.1|965.2|1280
1626779270000|2021-07-20 11:07:50|966.4||966.3||966.4||966.3||0
1626779280000|2021-07-20 11:08:00|966.2|965.6|966.3|965.6|966.3|965.6|966.2|965.6|150
1626779290000|2021-07-20 11:08:10|966.2|965.5|966.2|965.4|966.2|965.5|966.2|965.4|2100
1626779300000|2021-07-20 11:08:20|966.1||966.2||966.2||966.1||0
1626779320000|2021-07-20 11:08:40|966.4|965.5|966.9|966.1|966.9|966.1|966.4|965.5|865
1626779330000|2021-07-20 11:08:50|967|966|966.2|965.6|967|966.1|966.2|965.6|1937
1626779350000|2021-07-20 11:09:10|966.1|965.9|966.1|965.5|966.1|965.9|965.9|965.4|3512
1626779360000|2021-07-20 11:09:20|966.2|965.6|965.8|965.2|966.2|965.6|965.8|965.2|2255
1626779380000|2021-07-20 11:09:40|965.7|965|965.5|964.9|965.7|965|965.5|964.9|177
1626779390000|2021-07-20 11:09:50|||||||||500
1626779400000|2021-07-20 11:10:00|965.4|964.8|965.2|964.5|965.4|964.8|965.2|964.4|179
1626779420000|2021-07-20 11:10:20|965.1|964.4|964.9|964.1|965.1|964.4|964.9|964|1030
1626779450000|2021-07-20 11:10:50|964.8|964|965|964.1|965|964.1|964.8|964|0
1626779510000|2021-07-20 11:11:50|964.9||964.8||964.9||964.8||0
1626779520000|2021-07-20 11:12:00|964.9|964.2|965.2|964.2|965.2|964.2|964.9|964.2|0
1626779530000|2021-07-20 11:12:10|965||965||965||965||0
1626779540000|2021-07-20 11:12:20|965.2|964.3|965.6|964.6|965.6|964.6|965.2|964.3|635
1626779570000|2021-07-20 11:12:50|965.7||965.8||965.8||965.7||0
1626779580000|2021-07-20 11:13:00|965.6|964.8|965.8|964.9|965.8|964.9|965.6|964.8|0
1626779620000|2021-07-20 11:13:40|965.6|964.8|965.4|964.8|965.6|964.8|965.4|964.8|0
1626779630000|2021-07-20 11:13:50|965.5||965.5||965.6||965.5||0
1626779640000|2021-07-20 11:14:00|965.6|964.9|965.8|964.9|965.8|964.9|965.6|964.9|150
1626779660000|2021-07-20 11:14:20|966|965|966.3|965.3|966.3|965.3|966|965|0
1626779670000|2021-07-20 11:14:30|966.4|965.4|966.8|965.9|966.8|965.9|966.2|965.4|187
1626779680000|2021-07-20 11:14:40|966.9|966|966.9|966.1|967|966.1|966.9|966|0
1626779700000|2021-07-20 11:15:00|967|966.2|967.8|966.9|967.8|966.9|967|966.2|700
1626779710000|2021-07-20 11:15:10|968|967|967.4|966.7|968|967.1|967.4|966.7|1890
1626779720000|2021-07-20 11:15:20|967.3|966.6|967.3|966.6|967.4|966.6|967.1|966.5|645
1626779740000|2021-07-20 11:15:40|967.2|966.5|967.3|966.5|967.3|966.5|967.2|966.5|0
1626779750000|2021-07-20 11:15:50||966.6||966.6||966.6||966.6|0
1626779770000|2021-07-20 11:16:10|967.2|966.5|967.3|966.6|967.3|966.7|967|966.5|0
1626779780000|2021-07-20 11:16:20|967.4|966.7|967.5|967.1|967.5|967.1|967.4|966.7|259
1626779790000|2021-07-20 11:16:30||967.2||967||967.2||967|1071
1626779800000|2021-07-20 11:16:40|967.4|966.9|967.5|967|967.5|967|967.3|966.7|834
1626779810000|2021-07-20 11:16:50|967.6|966.8|967.8|967|967.8|967|967.6|966.8|250
1626779820000|2021-07-20 11:17:00|967.9|967.8|967.8|967|968|967.8|967.8|967|2500
1626779830000|2021-07-20 11:17:10|967.7|966.9|967.4|966.7|967.8|966.9|967.4|966.7|1110
1626779840000|2021-07-20 11:17:20|967.5|966.8|967.8|966.9|967.8|966.9|967.5|966.8|0
1626779850000|2021-07-20 11:17:30|968||967.8||968||967.8||25
1626779860000|2021-07-20 11:17:40|967.9|967|968.5|967.5|968.6|967.5|967.9|967|1075
1626779870000|2021-07-20 11:17:50|968.6|967.4|968.3|967.4|968.6|967.4|968.3|967.4|1136
1626779900000|2021-07-20 11:18:20|968.2|967.2|967.9|966.9|968.2|967.2|967.9|966.9|179
1626779910000|2021-07-20 11:18:30||967||967||967||967|0
1626779920000|2021-07-20 11:18:40|||||||||70
1626779940000|2021-07-20 11:19:00|968|967.1|968.4|967.3|968.4|967.3|968|967.1|0
1626779950000|2021-07-20 11:19:10|968.3|967.4|968.4|967.5|968.4|967.5|968.3|967.4|40
1626779960000|2021-07-20 11:19:20|968.5|967.6|968.5|967.9|968.5|967.9|968.5|967.6|0
1626779970000|2021-07-20 11:19:30|968.4|967.8|967.5|966.6|968.4|967.8|967.5|966.6|1350
1626780000000|2021-07-20 11:20:00|967.4|966.7|967.6|966.7|967.6|966.7|967.4|966.7|280
1626780010000|2021-07-20 11:20:10|967.5|966.6|967.6|967|967.8|967|967.3|966.6|203
1626780020000|2021-07-20 11:20:20|967.8|967.1|968.2|967.4|968.2|967.4|967.8|967.1|0
1626780040000|2021-07-20 11:20:40|968.1||968.1||968.1||968.1||0
1626780050000|2021-07-20 11:20:50|968|967.3|968|967.3|968|967.3|967.9|967.1|869
1626780060000|2021-07-20 11:21:00|968.1|967.4|968.2|967.4|968.2|967.4|968.1|967.4|0
1626780080000|2021-07-20 11:21:20|968.3|967.5|968.6|967.7|968.7|968.4|968.3|967.5|100
1626780100000|2021-07-20 11:21:40|968.8|967.8|968.8|967.9|968.8|967.9|968.8|967.8|0
1626780110000|2021-07-20 11:21:50|968.9|968|969.4|968.5|969.4|968.5|968.9|968|242
1626780120000|2021-07-20 11:22:00|969.5|968.7|970|969.4|970|969.4|969.5|968.7|0
1626780130000|2021-07-20 11:22:10|970.2|969.5|971|970|971|970|970.2|969.5|490
1626780140000|2021-07-20 11:22:20||970.1||970.2||970.2||970.1|0
1626780150000|2021-07-20 11:22:30|971.2|970.3|972|970.9|972|970.9|971.2|970.3|1015
1626780170000|2021-07-20 11:22:50|971.9|970.8|971.1|970.3|971.9|970.8|971.1|970.3|1640
1626780180000|2021-07-20 11:23:00|971.2|970.4|971.4|970.4|971.4|970.4|971.2|970.4|0
1626780190000|2021-07-20 11:23:10|971.3|970.5|971.1|970.5|971.4|970.5|971.1|970.5|0
1626780200000|2021-07-20 11:23:20|971.4|970.6|971.8|970.8|971.8|970.8|971.4|970.6|298
1626780210000|2021-07-20 11:23:30|971.9||971.9||971.9||971.9||0
1626780220000|2021-07-20 11:23:40|972||971.9||972||971.9||0
1626780230000|2021-07-20 11:23:50|972|970.9|972.2|971|972.2|971|972|970.9|0
1626780240000|2021-07-20 11:24:00|972.1|971.1|972.4|971.4|972.4|971.4|972.1|971.1|0
1626780260000|2021-07-20 11:24:20||971.5||971.9||971.9||971.5|0
1626780270000|2021-07-20 11:24:30|972.3|972|972.2|971.5|972.3|972|972.2|971.5|246
1626780280000|2021-07-20 11:24:40|972.3|971.4|972.2|971.4|972.4|971.4|971.9|971.4|388
1626780290000|2021-07-20 11:24:50|972.1||972.1||972.1||972.1||0
1626780300000|2021-07-20 11:25:00|972|971.2|971.9|971.2|972|971.2|971.9|971.2|346
1626780310000|2021-07-20 11:25:10|971.8|971|971|970.3|971.8|971|971|970.1|326
1626780320000|2021-07-20 11:25:20|971.1|970.4|971.1|970.4|971.1|970.4|971.1|970.4|0
1626780330000|2021-07-20 11:25:30|971|970.3|971.3|970.5|971.6|970.5|971|970|1192
1626780340000|2021-07-20 11:25:40|971.6|970.6|971.6|970.7|971.6|970.7|971.6|970.6|7
1626780350000|2021-07-20 11:25:50|971.5||971.5||971.5||971.5||0
1626780360000|2021-07-20 11:26:00|971.6||971.5||971.6||971.5||0
1626780370000|2021-07-20 11:26:10|971.4|970.8|971.5|970.9|971.5|970.9|971.4|970.8|0
1626780380000|2021-07-20 11:26:20||971||971||971.1||971|500
1626780390000|2021-07-20 11:26:30|971.4|970.9|971.5|970.7|971.5|970.9|971.2|970.7|130
1626780410000|2021-07-20 11:26:50|971.4|970.8|971.5|970.8|971.5|970.8|971.4|970.8|0
1626780420000|2021-07-20 11:27:00|971.7|970.9|972.2|971.4|972.2|971.4|971.7|970.9|41
1626780430000|2021-07-20 11:27:10|972.3|971.5|972.9|972|973|972|972.3|971.5|0
1626780440000|2021-07-20 11:27:20|973|972.1|973.1|972.3|973.2|972.3|973|972.1|0
1626780450000|2021-07-20 11:27:30|973.2|972.4|973.7|972.9|973.8|972.9|973.2|972.4|0
1626780460000|2021-07-20 11:27:40|973.8|973|973.7|972.9|973.8|973.2|973.6|972.9|152
1626780470000|2021-07-20 11:27:50|973.8|973|973.8|973|973.8|973|973.8|973|0
1626780480000|2021-07-20 11:28:00|973.7|973.1|973.5|972.6|973.7|973.1|973.5|972.6|940
1626780490000|2021-07-20 11:28:10|973.4|972.5|972.7|971.7|973.4|972.5|972.7|971.6|852
1626780530000|2021-07-20 11:28:50|972.6|971.5|971.9|970.9|972.6|971.5|971.8|970.8|615
1626780540000|2021-07-20 11:29:00|971.8||971.8||971.8||971.8||0
1626780560000|2021-07-20 11:29:20|971|970.8|971.5|970.6|971.8|970.8|971|970.6|45
1626780570000|2021-07-20 11:29:30|971.6|970.7|971.6|970.7|971.6|970.7|971.6|970.7|0
1626780590000|2021-07-20 11:29:50|971.5|970|971|970.4|971.5|970.5|970.9|969.9|25386
1626780600000|2021-07-20 11:30:00|971.1|970.5|971.8|971.1|971.8|971.1|971.1|970.5|3768
1626780610000|2021-07-20 11:30:10|971.6|971.2|972.6|972|972.6|972|971.6|971.2|7611
1626780620000|2021-07-20 11:30:20|972.7|972.1|973.4|972.7|973.4|972.7|972.7|972.1|0
1626780630000|2021-07-20 11:30:30|973.3|972.6|972.9|972.1|973.4|972.6|972.6|972|2660
1626780640000|2021-07-20 11:30:40|973||973||973.1||973||0
1626780660000|2021-07-20 11:31:00|972.9|972|972.4|971.8|972.9|972|972.4|971.5|519
1626780670000|2021-07-20 11:31:10|972.5|971.9|972.8|972|973.2|972.3|972.5|971.9|731
1626780680000|2021-07-20 11:31:20|972.7|971.9|973.2|972.3|973.2|972.3|972.7|971.8|643
1626780690000|2021-07-20 11:31:30|973.1|972.2|973|972.3|973.1|972.3|972.9|972|0
1626780700000|2021-07-20 11:31:40|973.1||973.2||973.2||973.1||0
1626780720000|2021-07-20 11:32:00|973.1|972.2|973.1|972.4|973.1|972.4|972.9|972|0
1626780730000|2021-07-20 11:32:10|973.2||973.2||973.2||973.2||0
1626780740000|2021-07-20 11:32:20|973.3|972.5|973.8|972.9|973.8|972.9|973.3|972.5|2101
1626780750000|2021-07-20 11:32:30|973|973|974|973.2|974|973.2|973|973|851
1626780770000|2021-07-20 11:32:50|||||||||1000
1626780780000|2021-07-20 11:33:00|974.1|973.3|974.3|973.6|974.4|973.6|974.1|973.3|1110
1626780790000|2021-07-20 11:33:10|974.4|973.7|974.8|974|974.8|974|974.4|973.7|50
1626780800000|2021-07-20 11:33:20||974.1||974.1||974.1||974.1|0
1626780810000|2021-07-20 11:33:30|974.9|974.2|975.6|975|975.7|975|974.9|974.2|11400
1626780820000|2021-07-20 11:33:40|975.5|974.9|975.2|974.5|975.5|974.9|975.2|974.5|927
1626780830000|2021-07-20 11:33:50|975.3|974.6|975.1|974.5|975.5|974.6|975.1|974.5|0
1626780840000|2021-07-20 11:34:00|975.2|974.6|975.4|974.7|975.4|974.7|975.2|974.6|613
1626780860000|2021-07-20 11:34:20|975.3|974.6|974.1|973.4|975.3|974.6|974.1|973.4|5612
1626780870000|2021-07-20 11:34:30|974|973.3|974.1|973.3|974.6|974|973.9|973|2303
1626780880000|2021-07-20 11:34:40|974.2||974.2||974.2||974.2||0
1626780900000|2021-07-20 11:35:00|974.4|973.4|974.4|973.5|974.4|973.5|974.1|973.2|180
1626780910000|2021-07-20 11:35:10|974.3|973.4|973.7|972.8|974.3|973.4|973.7|972.6|171
1626780930000|2021-07-20 11:35:30||972.6||972.7||972.7||972.6|0
1626780940000|2021-07-20 11:35:40||972.8||972.8||972.8||972.8|0
1626780950000|2021-07-20 11:35:50||972.6||972.8||972.8||972.6|0
1626780960000|2021-07-20 11:36:00|973.6|972.6|973.3|972.3|973.6|972.6|973.3|972.2|871
1626780980000|2021-07-20 11:36:20|973.4||973.4||973.4||973.4||0
1626781000000|2021-07-20 11:36:40|973.3||973.3||973.3||973.3||0
1626781010000|2021-07-20 11:36:50|973.4|972.4|973.6|972.5|973.6|972.5|973.4|972.4|0
1626781020000|2021-07-20 11:37:00|973.5||973.5||973.6||973.5||0
1626781030000|2021-07-20 11:37:10|973.6||973.6||973.6||973.6||0
1626781050000|2021-07-20 11:37:30|973.7|972.6|973.8|972.7|973.8|972.7|973.7|972.6|0
1626781070000|2021-07-20 11:37:50|973.3|972.8|973.8|972.8|973.8|972.8|973.3|972.8|1490
1626781080000|2021-07-20 11:38:00|973.7||973.7||973.7||973.7||0
1626781090000|2021-07-20 11:38:10|973.6|972.6|973.3|972.2|973.6|972.6|973.3|972.2|572
1626781120000|2021-07-20 11:38:40|973.2|972|973.1|972|973.2|972.2|973.1|972|0
1626781130000|2021-07-20 11:38:50||972.2||972.2||972.2||972.2|0
1626781140000|2021-07-20 11:39:00|973.3|972.3|973.1|972.2|973.4|972.3|973.1|972.2|3000
1626781160000|2021-07-20 11:39:20|973|972.1|972.9|972.1|973|972.1|972.9|972.1|108
1626781180000|2021-07-20 11:39:40|972.8|971.8|972.5|971.4|972.8|971.8|972.5|971.4|275
1626781190000|2021-07-20 11:39:50|972.4|971.2|972.1|971.1|972.4|971.2|972.1|971|0
1626781210000|2021-07-20 11:40:10|972|971.2|972|971|972|971.3|972|971|1389
1626781240000|2021-07-20 11:40:40||971.2||971.2||971.2||971.2|0
1626781250000|2021-07-20 11:40:50|971.9|971|971.8|970.6|971.9|971|971.8|970.6|130
1626781300000|2021-07-20 11:41:40|970.5|970.4|971.8|970.8|971.9|971.3|970.5|970.3|16555
1626781320000|2021-07-20 11:42:00|971.9|970.9|972.2|971.7|972.4|971.7|971.8|970.9|2286
1626781390000|2021-07-20 11:43:10||971.9||971.9||971.9||971.9|0
1626781430000|2021-07-20 11:43:50|972.1|971.7|972.6|971.7|972.6|971.7|971.4|970.4|1827
1626781440000|2021-07-20 11:44:00|972.5|971.6|972.3|971.4|972.5|971.6|972.3|971.4|767
1626781450000|2021-07-20 11:44:10||971.5||971.4||971.5||971.4|0
1626781470000|2021-07-20 11:44:30|972.2|971.3|971.9|971|972.2|971.3|971.9|971|1018
1626781490000|2021-07-20 11:44:50|971.8|970.9|971.7|970.9|971.8|970.9|971.7|970.9|0
1626781500000|2021-07-20 11:45:00|971.6|970.8|971.5|970.4|971.6|970.8|971.5|970.4|201
1626781510000|2021-07-20 11:45:10|971.4|970.3|971.1|970|971.4|970.3|971.1|970|0
1626781530000|2021-07-20 11:45:30|971||970.9||971||970.9||100
1626781590000|2021-07-20 11:46:30|970.8|969.8|970.5|969.3|970.8|969.8|970.5|969.3|0
1626781610000|2021-07-20 11:46:50|970.4|969.2|970.3|969.1|970.4|969.2|970.3|969.1|0
1626781640000|2021-07-20 11:47:20|970.4|969.2|970.3|969.7|970.5|969.7|970.3|969.2|0
1626781650000|2021-07-20 11:47:30|970.5|969.8|970.6|969.9|970.7|970|970.3|969.8|473
1626781660000|2021-07-20 11:47:40|970.3|969.8|970.6|970.1|970.7|970.1|970.3|969.8|294
1626781680000|2021-07-20 11:48:00|970.5|969.8|970.4|969.6|970.5|970.1|970.4|969.6|758
1626781710000|2021-07-20 11:48:30|970|969.5|970|969.6|970|969.6|970|969.5|0
1626781720000|2021-07-20 11:48:40|970.3|969.7|970.1|969.8|970.4|969.8|970.1|969.6|600
1626781730000|2021-07-20 11:48:50||969.7||969.7||969.7||969.7|0
1626781760000|2021-07-20 11:49:20||969.8||969.8||969.8||969.8|0
1626781790000|2021-07-20 11:49:50|970.3|969.9|970.5|970|970.5|970|970.3|969.9|274
1626781820000|2021-07-20 11:50:20|970.4||970.5||970.5||970.4||0
1626781840000|2021-07-20 11:50:40|970.4|969.8|969.3|968.5|970.4|969.8|969.2|968.4|1279
1626781850000|2021-07-20 11:50:50|969.4|968.6|969.9|969.1|969.9|969.1|969.4|968.6|0
1626781860000|2021-07-20 11:51:00|970|969.2|970|969.3|970.2|969.3|970|969.2|0
1626781880000|2021-07-20 11:51:20|970.2|969.4|970.1|969.5|970.2|969.5|970.1|969.4|0
1626781910000|2021-07-20 11:51:50||969.6||969.7||969.7||969.6|0
1626781930000|2021-07-20 11:52:10|970|969.5|969.6|969.2|970|969.5|969.6|969.2|703
1626781940000|2021-07-20 11:52:20|969.5|969|969.4|968.8|969.5|969|969.4|968.7|196
1626781950000|2021-07-20 11:52:30|969.5|968.9|969.6|968.9|969.6|968.9|969.5|968.9|0
1626782010000|2021-07-20 11:53:30|969.5|969.1|968.9|968.1|969.5|969.1|968.9|968.1|120
1626782020000|2021-07-20 11:53:40|969|968.2|969|968.5|969.2|968.5|969|968.2|0
1626782030000|2021-07-20 11:53:50|969.1|968.6|969.3|968.5|969.3|968.8|969.1|968.5|32
1626782040000|2021-07-20 11:54:00|969.2|968.4|969.4|968.7|969.4|968.7|969.2|968.3|0
1626782050000|2021-07-20 11:54:10|969.5|968.6|969.1|968.4|969.6|968.6|969.1|968.4|1000
1626782060000|2021-07-20 11:54:20|969|968.3|968.5|967.9|969|968.3|968.4|967.7|0
1626782080000|2021-07-20 11:54:40|968.4|967.8|968.4|967.8|968.4|967.8|968.4|967.8|0
1626782090000|2021-07-20 11:54:50|968.5|967.9|969.2|968.5|969.2|968.5|968.5|967.9|1142
1626782100000|2021-07-20 11:55:00|969.1|968.6|969.1|968.5|969.1|968.7|969.1|968.5|1
1626782110000|2021-07-20 11:55:10|969|968.7|968.7|968.3|969|968.7|968.7|968.3|172
1626782130000|2021-07-20 11:55:30|968.8|968.4|969.5|968.8|969.5|968.8|968.8|968.4|1050
1626782140000|2021-07-20 11:55:40|969.8|969|969.9|969.3|969.9|969.3|969.8|969|1206
1626782160000|2021-07-20 11:56:00|969.8||969.9||969.9||969.8||0
1626782170000|2021-07-20 11:56:10|969.8||969.8||969.8||969.8||0
1626782190000|2021-07-20 11:56:30|969.9|969.4|969.9|969.3|969.9|969.5|969.9|969.3|151
1626782200000|2021-07-20 11:56:40|969.8|969.4|970.4|969.8|970.4|969.9|969.8|969.4|955
1626782210000|2021-07-20 11:56:50|969.9|969.9|970.4|969.8|970.4|969.9|969.9|969.8|262
1626782220000|2021-07-20 11:57:00|970.6|969.9|970.7|970.1|970.8|970.1|970.6|969.8|267
1626782240000|2021-07-20 11:57:20|970.8|970.2|970.3|969.8|971|970.2|970.2|969.8|1797
1626782250000|2021-07-20 11:57:30|970.2||970.2||970.2||970.2||0
1626782260000|2021-07-20 11:57:40|970.1||970.1||970.1||970.1||0
1626782270000|2021-07-20 11:57:50|970|969.6|969.9|969.4|970|969.6|969.9|969.4|1318
1626782280000|2021-07-20 11:58:00|970|969.3|969.9|969.3|970|969.3|969.9|969.3|0
1626782290000|2021-07-20 11:58:10|970|969.4|969.9|969.2|970.2|969.4|969.9|969.2|0
1626782300000|2021-07-20 11:58:20|969.8|969.1|969.7|968.9|969.8|969.1|969.7|968.9|0
1626782310000|2021-07-20 11:58:30||968.8||968.8||968.8||968.8|0
1626782320000|2021-07-20 11:58:40||968.9||968.9||968.9||968.9|0
1626782330000|2021-07-20 11:58:50|969.6||969.6||969.6||969.6||0
1626782340000|2021-07-20 11:59:00|969.5|968.8|969.5|968.9|969.5|968.9|969.5|968.8|0
1626782350000|2021-07-20 11:59:10||968.8||968.9||968.9||968.8|0
1626782360000|2021-07-20 11:59:20||968.8||968.8||968.9||968.8|0
1626782370000|2021-07-20 11:59:30||968.9||968.9||968.9||968.8|0
1626782380000|2021-07-20 11:59:40||968.8||968.7||968.8||968.6|0
1626782390000|2021-07-20 11:59:50|969.6|968.8|969.6|968.9|969.6|968.9|969.6|968.8|0
1626782400000|2021-07-20 12:00:00|969.7|969|969.1|968.5|970.4|969.5|969.1|968.5|11258
1626782410000|2021-07-20 12:00:10|969|968.4|968.3|967.6|969|968.4|968.3|967.6|1647
1626782420000|2021-07-20 12:00:20|968.2|967.5|968.1|967.4|968.2|967.6|968|967.2|2460
1626782430000|2021-07-20 12:00:30|967.4|967.3|967.9|967.3|968|967.4|967.4|967.3|775
1626782440000|2021-07-20 12:00:40|968||967.9||968||967.9||0
1626782460000|2021-07-20 12:01:00|968|967.4|968.3|967.5|968.4|967.7|968|967.4|812
1626782470000|2021-07-20 12:01:10|968.2|967.4|968.1|967.3|968.2|967.4|968.1|967.3|74
1626782480000|2021-07-20 12:01:20|968|967.2|967.7|966.8|968|967.2|967.7|966.8|926
1626782490000|2021-07-20 12:01:30|967.8|966.9|967.7|966.9|967.9|967|967.7|966.9|116
1626782500000|2021-07-20 12:01:40|967.8|967|968|967|968|967|967.8|967|0
1626782510000|2021-07-20 12:01:50|968.1|967.1|968.1|967.2|968.2|967.2|968.1|967.1|0
1626782530000|2021-07-20 12:02:10|968|967.1|967.9|967.1|968|967.1|967.9|967.1|0
1626782550000|2021-07-20 12:02:30|967.8|966.9|967.1|966.3|967.8|966.9|967.1|966.2|455
1626782570000|2021-07-20 12:02:50|967.2|966.4|968|967.2|968|967.2|967.2|966.4|2155
1626782580000|2021-07-20 12:03:00|968.2|967.3|968.8|967.7|968.8|967.7|968.2|967.3|176
1626782590000|2021-07-20 12:03:10||967.8||967.9||967.9||967.8|0
1626782640000|2021-07-20 12:04:00|969||969||969||969||0
1626782670000|2021-07-20 12:04:30|969.2|968|969.2|968.3|969.2|968.3|969.2|968|733
1626782690000|2021-07-20 12:04:50||968.4||968.4||968.4||968.4|0
1626782700000|2021-07-20 12:05:00|969.1|968.2|968.9|968.2|969.1|968.2|968.7|968.2|99
1626782710000|2021-07-20 12:05:10|968.8|968|968.7|968.2|968.8|968.2|968.5|967.8|306
1626782720000|2021-07-20 12:05:20|968.6|968|968.2|967.4|968.6|968|968.2|967.4|745
1626782730000|2021-07-20 12:05:30|968.1|967.2|968|967.2|968.1|967.2|967.9|967.2|0
1626782740000|2021-07-20 12:05:40|967.9|967.1|967.8|966.8|967.9|967.1|967.8|966.8|0
1626782760000|2021-07-20 12:06:00|967.7|966.9|967.7|966.9|967.7|966.9|967.7|966.8|500
1626782790000|2021-07-20 12:06:30||967||967||967||966.9|0
1626782800000|2021-07-20 12:06:40||967.1||967.1||967.1||967.1|0
1626782820000|2021-07-20 12:07:00|967.8|967.2|968.8|967.7|968.8|967.7|967.8|967.2|1192
1626782830000|2021-07-20 12:07:10||967.8||967.9||967.9||967.8|0
1626782840000|2021-07-20 12:07:20||968||968||968||968|0
1626782870000|2021-07-20 12:07:50|968.9|968.1|969|968.4|969|968.4|968.9|968.1|0
1626782880000|2021-07-20 12:08:00|968.9|968.5|968.7|968.1|968.9|968.5|968.7|968.1|119
1626782900000|2021-07-20 12:08:20|968.8|968.2|968.8|968.2|968.8|968.2|968.8|968.2|0
1626782910000|2021-07-20 12:08:30|968.7||968.6||968.7||968.6||0
1626782950000|2021-07-20 12:09:10|968.5|968|968.2|967.5|968.5|968|968.2|967.4|362
1626782960000|2021-07-20 12:09:20|967.5|967.4|968.1|967.5|968.1|967.5|967.5|967.3|2750
1626782970000|2021-07-20 12:09:30|968.2||968.1||968.2||968.1||0
1626783000000|2021-07-20 12:10:00|968.2||968.2||968.2||968.2||0
1626783020000|2021-07-20 12:10:20|968.3|967.6|968.4|967.8|968.4|967.8|968.2|967.6|0
1626783030000|2021-07-20 12:10:30|968.5|967.9|968.1|967.5|968.6|967.9|968.1|967.5|1100
1626783040000|2021-07-20 12:10:40|968||968||968||968||0
1626783060000|2021-07-20 12:11:00|967.9|967.6|967.8|967.3|967.9|967.6|967.8|967.3|178
1626783070000|2021-07-20 12:11:10|967.7|967|967.1|966.4|967.7|967|967.1|966.4|1749
1626783080000|2021-07-20 12:11:20||966.2||966.2||966.2||966.2|0
1626783090000|2021-07-20 12:11:30||966.3||966.2||966.3||966.2|0
1626783110000|2021-07-20 12:11:50||966.3||966.3||966.3||966.3|0
1626783120000|2021-07-20 12:12:00||966.4||966.5||966.5||966.4|0
1626783150000|2021-07-20 12:12:30|967|966.4|966.9|966.5|967|966.5|966.9|966.3|2116
1626783180000|2021-07-20 12:13:00|967|966.6|967.5|966.9|967.8|967.2|967|966.6|2378
1626783210000|2021-07-20 12:13:30|967.6|967|966.9|966.3|968.4|967.3|966.9|966.3|8770
1626783220000|2021-07-20 12:13:40|966.8|966.2|966.8|966.1|966.8|966.2|966.8|966.1|0
1626783250000|2021-07-20 12:14:10|966.7|966|966|965.4|966.7|966|966|965.4|686
1626783260000|2021-07-20 12:14:20|965.9||965.9||965.9||965.9||0
1626783270000|2021-07-20 12:14:30|965.8|965.1|965.5|964.8|965.8|965.1|965.5|964.8|469
1626783320000|2021-07-20 12:15:20|965.4|964.9|966.5|965.9|966.5|966|965.4|964.9|803
1626783340000|2021-07-20 12:15:40|966.4|965.6|965.7|965.1|966.4|965.6|965.7|965|703
1626783370000|2021-07-20 12:16:10|965.6|964.8|965.3|964.8|965.6|964.8|965.3|964.8|675
1626783390000|2021-07-20 12:16:30|965.4|964.9|966|965.1|966|965.1|965.4|964.9|2300
1626783400000|2021-07-20 12:16:40|965.9||965.9||965.9||965.9||0
1626783410000|2021-07-20 12:16:50|966|965.2|966.2|965.4|966.2|965.4|966|965.2|0
1626783430000|2021-07-20 12:17:10|966.4|965.5|966.3|965.5|966.5|965.5|966.3|965.5|900
1626783440000|2021-07-20 12:17:20||965.6||965.6||965.6||965.6|0
1626783460000|2021-07-20 12:17:40||965.7||965.7||965.7||965.7|0
1626783480000|2021-07-20 12:18:00|966.2|965.6|965.8|965|966.2|965.6|965.8|965|109
1626783490000|2021-07-20 12:18:10|965.7|964.8|965.4|964.8|965.7|964.8|965.4|964.8|280
1626783500000|2021-07-20 12:18:20|965.3|964.6|965|964.3|965.3|964.6|965|964|1000
1626783530000|2021-07-20 12:18:50|964.9|964.2|965.2|964.6|965.2|964.6|964.8|964|2550
1626783540000|2021-07-20 12:19:00|965.3|964.7|966.1|965.4|966.1|965.4|965.3|964.7|567
1626783550000|2021-07-20 12:19:10|966.2|966.1|965.9|965.4|966.2|966.1|965.9|965.4|4012
1626783560000|2021-07-20 12:19:20|965.8|965.3|965.5|964.8|965.8|965.3|965.5|964.8|833
1626783570000|2021-07-20 12:19:30|965.4|964.7|965.4|964.7|965.4|964.7|965.4|964.7|0
1626783580000|2021-07-20 12:19:40|965.5|964.8|965.6|964.8|965.6|964.8|965.5|964.8|0
1626783620000|2021-07-20 12:20:20|965.5|964.7|965.4|964.7|965.5|964.7|965.2|964.7|0
1626783630000|2021-07-20 12:20:30|965.3|964.8|965.6|964.8|965.6|964.8|965.3|964.8|0
1626783640000|2021-07-20 12:20:40|965.5||965.5||965.5||965.5||0
1626783660000|2021-07-20 12:21:00|965.8|964.9|965.9|965.2|966.2|965.3|965.8|964.9|3000
1626783680000|2021-07-20 12:21:20|966|965.4|966.1|965.4|966.2|965.4|966|965.4|0
1626783700000|2021-07-20 12:21:40|966|965.3|965.5|964.6|966|965.3|965.5|964.6|514
1626783720000|2021-07-20 12:22:00|965.6|964.7|965.8|965.4|966|965.4|965.6|964.7|0
1626783750000|2021-07-20 12:22:30|965.9|965.5|966.3|965.5|966.4|965.6|965.8|965.5|0
1626783760000|2021-07-20 12:22:40|966.4|966|966.6|966|966.6|966|966.4|966|0
1626783770000|2021-07-20 12:22:50|966.7|966.1|966.8|966.1|966.8|966.1|966.6|966.1|0
1626783780000|2021-07-20 12:23:00|966.7||966.7||966.7||966.7||0
1626783790000|2021-07-20 12:23:10|966.8|966.6|966.4|965.6|966.9|966.6|966.2|965.6|745
1626783800000|2021-07-20 12:23:20|966.5|965.7|966.4|965.6|966.5|965.7|966.4|965.6|0
1626783810000|2021-07-20 12:23:30|966.3|965.5|966.2|965.4|966.3|965.5|966.2|965.4|0
1626783830000|2021-07-20 12:23:50|966.4|965.5|966.5|965.7|966.6|965.7|966.4|965.5|0
1626783850000|2021-07-20 12:24:10|966.4|965.6|966.5|965.6|966.5|965.6|966.3|965.6|0
1626783860000|2021-07-20 12:24:20|966.4|965.7|966.6|965.8|966.7|965.8|966.4|965.7|0
1626783890000|2021-07-20 12:24:50|966.5|965.6|966.2|965.4|966.5|965.8|966.2|965.4|0
1626783920000|2021-07-20 12:25:20|966.1|965.2|965.6|964.8|966.1|965.2|965.6|964.8|536
1626783930000|2021-07-20 12:25:30|965.5|964.6|965.2|964.2|965.5|964.6|965.2|964.2|273
1626783980000|2021-07-20 12:26:20|965.1|964|965|964|965.1|964|965|964|0
1626783990000|2021-07-20 12:26:30|964.9||964.8||964.9||964.8||0
1626784000000|2021-07-20 12:26:40|964.7|963.8|964.3|963.4|964.7|963.8|964.3|963.4|800
1626784020000|2021-07-20 12:27:00||963.5||963.4||963.5||963.4|0
1626784030000|2021-07-20 12:27:10|964.2|963.3|964.2|963.2|964.2|963.3|964.2|963.2|0
1626784040000|2021-07-20 12:27:20||963.1||963||963.1||963|0
1626784060000|2021-07-20 12:27:40||963.1||963.3||963.3||963.1|0
1626784090000|2021-07-20 12:28:10|964.4|963.4|964.4|963.5|964.4|963.5|964.4|963.4|0
1626784140000|2021-07-20 12:29:00|964.5|963.6|964.4|963.4|964.8|964.4|964.4|963.4|509
1626784180000|2021-07-20 12:29:40|963.4|963.5|964.1|963.1|964.4|963.5|963.4|963|2560
1626784190000|2021-07-20 12:29:50|964|963|963.9|962.3|964|963|963.9|962.2|1721
1626784200000|2021-07-20 12:30:00||962.4||962.4||962.4||962.4|0
1626784210000|2021-07-20 12:30:10|963.8||963.7||963.8||963.7||0
1626784250000|2021-07-20 12:30:50|963.6||963.6||963.6||963.6||0
1626784260000|2021-07-20 12:31:00|963.5|962.3|963.4|962.5|963.5|962.5|963.4|962.3|0
1626784290000|2021-07-20 12:31:30|963.3|962.3|963|962.2|963.3|962.3|963|962.2|104
1626784300000|2021-07-20 12:31:40|962.9|962|963.3|962.6|963.3|962.6|962.8|961.6|4539
1626784310000|2021-07-20 12:31:50|963.4||963.4||963.4||963.4||0
1626784320000|2021-07-20 12:32:00|963.5|962.7|963.4|962.7|963.5|962.7|963.4|962.7|0
1626784330000|2021-07-20 12:32:10|963.3|962.6|962.3|961.5|963.3|962.6|962.2|961.2|2616
1626784340000|2021-07-20 12:32:20|962.2|961.6|962.8|961.9|962.8|961.9|962.2|961.6|3
1626784360000|2021-07-20 12:32:40|962.9|962|963.6|962.7|963.6|962.7|962.9|962|279
1626784390000|2021-07-20 12:33:10|963.7||963.6||963.7||963.6||0
1626784400000|2021-07-20 12:33:20|963.5|962.6|963.1|961.9|963.5|962.7|963.1|961.8|1002
1626784410000|2021-07-20 12:33:30|963|961.8|962.8|961.9|963|961.9|962.8|961.8|0
1626784420000|2021-07-20 12:33:40|962.9|962|963.2|962.3|963.2|962.3|962.9|962|1709
1626784430000|2021-07-20 12:33:50|963.3||963.3||963.3||963.3||0
1626784450000|2021-07-20 12:34:10|963.4|962.4|963.5|962.5|963.5|962.5|963.4|962.4|0
1626784460000|2021-07-20 12:34:20|963.6|962.6|963.6|962.7|963.6|962.7|963.6|962.6|0
1626784470000|2021-07-20 12:34:30|963.7|962.8|963.7|962.9|963.7|962.9|963.7|962.8|0
1626784480000|2021-07-20 12:34:40|963.6|962.8|963.5|962.6|963.6|962.8|963.3|962.6|859
1626784490000|2021-07-20 12:34:50|963.4||963.5||963.5||963.2||0
1626784500000|2021-07-20 12:35:00|963.4||963.4||963.4||963.4||0
1626784540000|2021-07-20 12:35:40|963.5|962.7|963.3|962.6|963.7|962.8|963.1|962.6|0
1626784550000|2021-07-20 12:35:50|963.4||963.3||963.5||963.3||0
1626784560000|2021-07-20 12:36:00|963.2|962.4|962.8|962.2|963.2|962.4|962.8|962|462
1626784570000|2021-07-20 12:36:10|963|962.3|963.3|962.6|963.3|962.6|963|962.3|216
1626784600000|2021-07-20 12:36:40|963.5|962.7|964.2|963.2|964.4|963.2|963.5|962.7|207
1626784660000|2021-07-20 12:37:40|964.4|963.3|964.6|963.7|964.6|963.7|964.4|963.3|0
1626784670000|2021-07-20 12:37:50|964.7|963.8|965|964.2|965|964.2|964.7|963.8|0
1626784680000|2021-07-20 12:38:00||964.3||964.3||964.3||964.3|0
1626784710000|2021-07-20 12:38:30|965.2|964.4|965.9|965.3|966.4|965.4|965.2|964.4|2288
1626784730000|2021-07-20 12:38:50|965.8|965.2|965.8|965.1|965.8|965.2|965.6|965|1641
1626784740000|2021-07-20 12:39:00|965.7|965|965.3|964.8|965.7|965|965.3|964.8|2802
1626784760000|2021-07-20 12:39:20|965.2|964.6|965|964|965.2|964.6|965|964|114
1626784770000|2021-07-20 12:39:30|964.9|963.9|964.4|963.6|964.9|963.9|964.4|963.6|0
1626784790000|2021-07-20 12:39:50|964.3|963.5|964.2|963.5|964.3|963.5|964.1|963.3|212
1626784800000|2021-07-20 12:40:00||963.4||963.4||963.4||963.4|0
1626784820000|2021-07-20 12:40:20|964.1|963.2|964.1|963.4|964.1|963.6|964.1|963.2|0
1626784830000|2021-07-20 12:40:30|964.2|963.5|964.3|963.4|964.3|963.6|964.2|963.4|0
1626784840000|2021-07-20 12:40:40||963.6||963.6||963.6||963.6|0
1626784860000|2021-07-20 12:41:00|964.2|963.4|963.9|963.3|964.2|963.4|963.9|963.3|127
1626784870000|2021-07-20 12:41:10|963.8||963.8||963.8||963.8||0
1626784880000|2021-07-20 12:41:20|963.9||963.9||964||963.8||425
1626784890000|2021-07-20 12:41:30|964||964||964||964||0
1626784920000|2021-07-20 12:42:00|964.1|963.4|964.2|963.4|964.2|963.4|964.1|963.3|0
1626784940000|2021-07-20 12:42:20|964.1|963.3|964|963.4|964.1|963.4|963.9|963|161
1626784950000|2021-07-20 12:42:30|964.1|963.5|964.6|963.7|964.6|963.7|964.1|963.5|0
1626784970000|2021-07-20 12:42:50|964.5|963.4|963.7|963|964.5|963.4|963.7|963|594
1626784980000|2021-07-20 12:43:00|963.6|962.9|963.5|962.8|963.6|962.9|963.5|962.8|0
1626784990000|2021-07-20 12:43:10|963.6|962.9|963.8|962.9|963.8|962.9|963.6|962.9|0
1626785000000|2021-07-20 12:43:20|963.7|962.8|963.7|962.9|963.7|962.9|963.6|962.7|0
1626785010000|2021-07-20 12:43:30|963.8|963|963.9|963|964|963|963.8|963|0
1626785030000|2021-07-20 12:43:50|963.8|962.9|963.5|962.9|963.8|962.9|963.4|962.9|1296
1626785040000|2021-07-20 12:44:00|963.4|963|963.7|963|963.7|963|963.4|963|893
1626785050000|2021-07-20 12:44:10|963.8|963.1|963.8|963.1|963.8|963.1|963.8|963.1|0
1626785060000|2021-07-20 12:44:20|963.7|963|963.6|962.9|963.7|963|963.6|962.9|0
1626785070000|2021-07-20 12:44:30|963.5||963.5||963.6||963.5||0
1626785080000|2021-07-20 12:44:40|963.4||963.3||963.5||963.3||0
1626785100000|2021-07-20 12:45:00|963.2|962.7|962.6|961.8|963.2|962.7|962.6|961.8|648
1626785110000|2021-07-20 12:45:10|962.7|961.9|962.7|961.9|962.8|961.9|962.7|961.9|0
1626785120000|2021-07-20 12:45:20|962.8|962|963.3|962.5|963.3|962.5|962.8|962|414
1626785160000|2021-07-20 12:46:00|963.6|962.6|963.8|962.9|963.9|962.9|963.6|962.6|4
1626785200000|2021-07-20 12:46:40|963.9|963|964|963.1|964|963.1|963.8|963|0
1626785230000|2021-07-20 12:47:10|964.2||964.2||964.2||964.2||0
1626785240000|2021-07-20 12:47:20|964.1||964.1||964.1||964.1||0
1626785270000|2021-07-20 12:47:50|964.2|963.2|964.2|963.2|964.2|963.2|964.2|963.2|0
1626785280000|2021-07-20 12:48:00|964.1||964.1||964.1||964.1||0
1626785330000|2021-07-20 12:48:50|964.2|964.1|964.8|964|964.8|964.1|963.9|963.2|5685
1626785340000|2021-07-20 12:49:00|964.6||964.7||964.8||964.6||0
1626785370000|2021-07-20 12:49:30|964.8|964.1|965.4|964.5|965.6|964.5|964.8|964.1|287
1626785390000|2021-07-20 12:49:50||964.6||964.9||964.9||964.6|0
1626785400000|2021-07-20 12:50:00|965.7|965|965|964.5|966.2|965.1|964.7|964.4|2818
1626785410000|2021-07-20 12:50:10|965.1||965.4||965.4||965.1||0
1626785420000|2021-07-20 12:50:20|965.3||964.9||965.3||964.9||0
1626785430000|2021-07-20 12:50:30|964.8|964.4|964.6|964|964.8|964.4|964.6|964|911
1626785440000|2021-07-20 12:50:40|964.7|963.8|964.2|963.4|964.8|963.8|964.2|963.4|4713
1626785450000|2021-07-20 12:50:50|964.1|963.3|964.6|963.8|964.6|963.8|963.8|963.2|2808
1626785470000|2021-07-20 12:51:10|964.7|963.9|965.4|964.7|965.4|964.7|964.7|963.9|1067
1626785480000|2021-07-20 12:51:20|965.5|964.8|965.6|964.8|965.6|964.8|965.5|964.8|0
1626785490000|2021-07-20 12:51:30|965.7|964.9|966.1|965.2|966.2|965.2|965.7|964.9|0
1626785500000|2021-07-20 12:51:40|966.2|965.3|966.7|965.8|966.8|965.8|966.2|965.3|0
1626785510000|2021-07-20 12:51:50|966.8|965.9|967.4|966.3|967.5|966.3|966.8|965.9|0
1626785520000|2021-07-20 12:52:00|967.3|966.2|966.6|965.9|967.3|966.2|966.6|965.9|607
1626785530000|2021-07-20 12:52:10|966.8||966.8||966.8||966.7||0
1626785540000|2021-07-20 12:52:20|966.9|966|966.8|966.1|967|966.1|966.8|965.9|0
1626785550000|2021-07-20 12:52:30|966.9|966.2|967|966.2|967.1|966.2|966.9|966.2|0
1626785560000|2021-07-20 12:52:40|966.9||966.9||966.9||966.9||0
1626785570000|2021-07-20 12:52:50|966.8|966|966.6|965.9|966.8|966|966.5|965.9|705
1626785580000|2021-07-20 12:53:00|966.7||966.6||966.7||966.6||0
1626785590000|2021-07-20 12:53:10|966.5|965.8|966.2|965.4|966.5|965.8|966.2|965.4|1049
1626785610000|2021-07-20 12:53:30||965.3||965.2||965.3||965.2|0
1626785620000|2021-07-20 12:53:40|966.1|965.1|965.8|965|966.1|965.1|965.8|965|0
1626785660000|2021-07-20 12:54:20|965.9|965.1|966|965.1|966|965.1|965.9|965.1|0
1626785680000|2021-07-20 12:54:40|965.9|965|965.8|965|965.9|965|965.5|964.9|0
1626785690000|2021-07-20 12:54:50|965.7|964.9|965.6|965|965.7|965|965.6|964.9|0
1626785700000|2021-07-20 12:55:00|965.5|964.9|964.9|964.2|965.5|964.9|964.9|964.2|1025
1626785720000|2021-07-20 12:55:20|965|964.3|965.2|964.3|965.2|964.3|965|964.3|0
1626785730000|2021-07-20 12:55:30|964.8|964.2|964.7|963.8|964.8|964.2|964.7|963.8|1957
1626785750000|2021-07-20 12:55:50|964.6|963.6|964|963.2|964.6|963.6|964|963.2|579
1626785760000|2021-07-20 12:56:00|963.9||963.9||964||963.9||0
1626785770000|2021-07-20 12:56:10|963.8|963|963.5|962.6|963.8|963|963.5|962.6|864
1626785790000|2021-07-20 12:56:30||962.4||962.4||962.5||962.4|0
1626785800000|2021-07-20 12:56:40|963.4|962.2|963.1|962.1|963.4|962.2|963.1|962|548
1626785810000|2021-07-20 12:56:50|963|962|963.2|962.3|963.2|962.3|962.9|961.8|504
1626785830000|2021-07-20 12:57:10|963.3|962.4|963.6|962.9|963.8|963|963.3|962.4|1279
1626785850000|2021-07-20 12:57:30|963.7|963|963.8|963.2|963.8|963.2|963.7|963|0
1626785860000|2021-07-20 12:57:40|963.9|963.3|964.2|963.4|964.2|963.4|963.9|963.3|0
1626785870000|2021-07-20 12:57:50|964.1|963.2|963.1|962.3|964.1|963.2|963.1|962.2|949
1626785880000|2021-07-20 12:58:00|963||963||963||963||0
1626785950000|2021-07-20 12:59:10|962|961.9|962.6|961.9|962.8|962|961.9|961.6|19680
1626785960000|2021-07-20 12:59:20|962.5|961.8|962.6|961.8|962.8|961.9|962.5|961.8|1811
1626785970000|2021-07-20 12:59:30|962.5|961.7|962|961.2|962.5|961.7|962|961.2|1048
1626785980000|2021-07-20 12:59:40|960.8|960.9|961.9|960.8|962|960.9|960.8|960.6|1000
1626785990000|2021-07-20 12:59:50||960.9||960.9||960.9||960.9|0
1626786000000|2021-07-20 13:00:00|961.8|960.8|961.5|960.7|961.8|960.9|961.5|960.7|479
1626786010000|2021-07-20 13:00:10|961.4|960.4|961.3|960.4|961.4|960.4|961.3|960.1|0
1626786020000|2021-07-20 13:00:20|961.4|960.5|961.2|960.4|961.5|960.5|961.2|960.1|903
1626786030000|2021-07-20 13:00:30|961.3|960.5|961.2|960.3|961.3|960.5|961.2|960.3|2925
1626786040000|2021-07-20 13:00:40|961.3|960.4|961.1|960.3|961.4|960.4|961.1|960.3|1567
1626786060000|2021-07-20 13:01:00|961.2|960.4|961.7|960.9|961.8|961|961.2|960.4|6611
1626786070000|2021-07-20 13:01:10|961.6|960.8|961.4|960.5|961.6|960.8|961.4|960.5|600
1626786080000|2021-07-20 13:01:20|961.5|960.6|961.6|960.6|961.6|960.6|961.5|960.6|0
1626786090000|2021-07-20 13:01:30|961.5||961.5||961.5||961.5||0
1626786120000|2021-07-20 13:02:00|961.4|960.5|961.3|960.3|961.4|960.5|961.3|960.3|824
1626786140000|2021-07-20 13:02:20||960.4||960.4||960.4||960.4|0
1626786160000|2021-07-20 13:02:40|960.6|960.6|960.6|960|961.2|960.6|960.5|960|1361
1626786190000|2021-07-20 13:03:10|960.8|960.1|960.6|960.1|961|960.3|960.6|960.1|96
1626786200000|2021-07-20 13:03:20|960.7|960.2|961|960.3|961|960.3|960.7|960.2|140
1626786210000|2021-07-20 13:03:30|961.1|960.4|962.5|961.5|962.5|961.5|961.1|960.4|644
1626786220000|2021-07-20 13:03:40|962.6|961.6|962.7|961.7|962.7|961.7|962.6|961.6|0
1626786230000|2021-07-20 13:03:50|962.8|961.8|962.2|961.5|963.3|962.2|962.2|961.5|3149
1626786240000|2021-07-20 13:04:00||961.4||961.4||961.4||961.4|0
1626786250000|2021-07-20 13:04:10|962.1|961.2|961.8|961|962.1|961.2|961.8|961|1202
1626786260000|2021-07-20 13:04:20||961.1||960.8||961.1||960.8|0
1626786290000|2021-07-20 13:04:50||960.9||960.9||961||960.9|0
1626786320000|2021-07-20 13:05:20|||||||||100
1626786340000|2021-07-20 13:05:40|962|961|961.7|960.9|962|961.3|961.7|960.9|4934
1626786370000|2021-07-20 13:06:10|961.6|960.8|960.9|960|961.6|960.8|960.9|960|2052
1626786400000|2021-07-20 13:06:40|960.8|959.9|960.1|959.4|960.8|959.9|960.1|959.2|599
1626786410000|2021-07-20 13:06:50||959.3||959.3||959.3||959.2|0
1626786420000|2021-07-20 13:07:00|960.2|959.4|960.5|960|960.5|960|960.2|959.4|0
1626786430000|2021-07-20 13:07:10|960.6|960.1|960.9|960.1|961|960.1|960.6|960.1|200
1626786440000|2021-07-20 13:07:20|961||961||961||961||0
1626786460000|2021-07-20 13:07:40|960.9|960.2|961|960.2|961|960.2|960.9|960.2|0
1626786470000|2021-07-20 13:07:50|960.9||960.9||960.9||960.9||0
1626786490000|2021-07-20 13:08:10|960.8||960.7||960.8||960.7||0
1626786500000|2021-07-20 13:08:20|960.8||960.9||960.9||960.8||0
1626786510000|2021-07-20 13:08:30|961|960.3|961.1|960.3|961.1|960.3|961|960.3|0
1626786550000|2021-07-20 13:09:10|961||960.9||961||960.9||0
1626786560000|2021-07-20 13:09:20|961|960.4|961.3|960.4|961.4|960.4|961|960.4|0
1626786580000|2021-07-20 13:09:40|961.2|960.5|961.6|960.9|961.8|960.9|961.2|960.5|0
1626786590000|2021-07-20 13:09:50|961.7||961.7||961.8||961.6||0
1626786600000|2021-07-20 13:10:00|961.6||961.5||961.6||961.5||0
1626786630000|2021-07-20 13:10:30|961.4|960.8|960.1|959.2|961.4|960.8|960.1|959.2|2661
1626786670000|2021-07-20 13:11:10|960.2|959.3|960.4|959.5|960.4|959.5|960.2|959.3|0
1626786680000|2021-07-20 13:11:20|960.5|959.6|960.6|959.7|960.6|959.7|960.5|959.6|292
1626786690000|2021-07-20 13:11:30|960.5|959.6|960.4|959.7|960.5|959.7|960.4|959.5|0
1626786700000|2021-07-20 13:11:40|960.3|959.6|960.6|959.9|960.6|959.9|960|959.5|1899
1626786710000|2021-07-20 13:11:50|960.5|959.8|960.5|959.8|960.5|959.8|960.4|959.8|0
1626786720000|2021-07-20 13:12:00|960.6|959.9|960.6|959.9|960.6|959.9|960.6|959.9|0
1626786730000|2021-07-20 13:12:10|960.7||960.8||960.8||960.7||0
1626786750000|2021-07-20 13:12:30|960.7|960|960.6|960|960.7|960.1|960.5|960|0
1626786760000|2021-07-20 13:12:40|960.5|959.8|959.5|959|960.5|959.8|959.5|959|1134
1626786770000|2021-07-20 13:12:50|959.4||959.4||959.4||959.4||0
1626786780000|2021-07-20 13:13:00|959.3|958.8|959|958.4|959.3|958.8|959|958.2|5000
1626786800000|2021-07-20 13:13:20||958.5||958.4||958.5||958.4|0
1626786840000|2021-07-20 13:14:00|958.9||958.9||958.9||958.9||0
1626786850000|2021-07-20 13:14:10|958.8|958.1|958.5|958|958.8|958.1|958.5|958|93
1626786860000|2021-07-20 13:14:20|958.4|957.8|958.3|957.8|958.4|957.8|958.3|957.8|201
1626786870000|2021-07-20 13:14:30|958.4|957.9|958.8|957.9|958.8|957.9|958.4|957.9|1233
1626786890000|2021-07-20 13:14:50|958.9|958|958.9|958.1|959|958.1|958.9|958|1170
1626786900000|2021-07-20 13:15:00|959|958.2|959.8|958.9|959.8|958.9|959|958.2|2940
1626786920000|2021-07-20 13:15:20|960|959.1|960.4|959.6|960.4|959.6|960|959.1|940
1626786930000|2021-07-20 13:15:30|960.3|959.5|960.2|959.6|960.3|959.6|960.1|959.5|0
1626786940000|2021-07-20 13:15:40|960.3|959.7|960.4|959.7|960.4|959.7|960.3|959.7|0
1626786950000|2021-07-20 13:15:50|960.5|959.8|960.5|959.8|960.6|959.8|960.5|959.8|0
1626786970000|2021-07-20 13:16:10|960.4||960.5||960.5||960.2||0
1626787000000|2021-07-20 13:16:40|960.4||960.5||960.5||960.3||0
1626787010000|2021-07-20 13:16:50|960.4||960.4||960.4||960.4||0
1626787020000|2021-07-20 13:17:00|960.3|959.6|960.4|959.8|960.5|959.8|959.4|959.2|3927
1626787030000|2021-07-20 13:17:10||959.6||959.6||959.6||959.6|0
1626787040000|2021-07-20 13:17:20|960.3|959.5|960.2|959.2|960.3|959.5|960.2|959.2|0
1626787060000|2021-07-20 13:17:40|960.1|959.1|959.8|959.2|960.1|959.2|959.8|959.1|0
1626787070000|2021-07-20 13:17:50|959.7|959|959.4|958.6|959.7|959|959.4|958.6|269
1626787080000|2021-07-20 13:18:00||958.4||958.4||958.4||958.4|0
1626787160000|2021-07-20 13:19:20|959.5|958.5|959.8|958.9|959.8|958.9|959.5|958.5|0
1626787170000|2021-07-20 13:19:30|959.7||959.7||959.7||959.7||0
1626787190000|2021-07-20 13:19:50|959.6|958.7|958.8|958.4|959.6|958.7|958.8|958.2|740
1626787200000|2021-07-20 13:20:00|958.7|958.2|958.5|957.9|958.7|958.2|958.5|957.9|636
1626787210000|2021-07-20 13:20:10|958.6|958|958.7|958|958.7|958|958.6|958|0
1626787220000|2021-07-20 13:20:20|958.6|957.9|958.6|957.9|958.6|957.9|958.6|957.9|0
1626787230000|2021-07-20 13:20:30|958.5|957.6|958.1|957.6|958.5|957.6|958.1|957.6|115
1626787240000|2021-07-20 13:20:40|958|957.7|958.4|957.7|958.4|957.7|958|957.7|0
1626787260000|2021-07-20 13:21:00|958.6|957.8|959.3|958.5|959.3|958.5|958.6|957.8|689
1626787270000|2021-07-20 13:21:10|959.4|958.6|960|959.2|960|959.2|959.2|958.4|523
1626787280000|2021-07-20 13:21:20|960.1|959.3|960.6|959.8|960.6|959.8|960.1|959.3|0
1626787290000|2021-07-20 13:21:30|960.8|959.9|960.9|960|961|960|960.8|959.9|0
1626787300000|2021-07-20 13:21:40|960.8||960.8||960.8||960.8||0
1626787330000|2021-07-20 13:22:10|960.7|959.9|960.2|959.7|960.7|960|960.2|959.6|1821
1626787340000|2021-07-20 13:22:20|960.1|959.6|959.9|959.4|960.1|959.6|959.9|959.4|364
1626787350000|2021-07-20 13:22:30|959.8|959.2|959.7|959.1|959.8|959.2|959.7|959.1|141
1626787370000|2021-07-20 13:22:50|959.6|959.2|959.7|959.2|959.7|959.2|959.6|959.2|0
1626787390000|2021-07-20 13:23:10||959.1||959.1||959.1||959.1|0
1626787410000|2021-07-20 13:23:30|959.6|959|959.6|958.8|959.6|959|959.4|958.6|0
1626787420000|2021-07-20 13:23:40|959.5|958.7|959.4|958.6|959.5|958.8|959.4|958.6|0
1626787430000|2021-07-20 13:23:50||958.8||958.6||958.8||958.6|0
1626787440000|2021-07-20 13:24:00|959.3|958.8|959.3|958.5|959.3|958.8|959.3|958.4|0
1626787450000|2021-07-20 13:24:10|959.2|958.4|959.7|958.8|959.7|959|959.2|958.4|1567
1626787460000|2021-07-20 13:24:20|959.6|958.7|959.6|958.6|959.6|958.7|959.6|958.6|0
1626787490000|2021-07-20 13:24:50|959.7|958.8|960.2|959.4|960.4|959.5|959.7|958.8|1663
1626787500000|2021-07-20 13:25:00|960.1|959.5|961.9|961.1|962|961.1|960.1|959.5|3168
1626787510000|2021-07-20 13:25:10|962|961.2|962.5|961.4|962.6|961.8|962|961.2|1858
1626787520000|2021-07-20 13:25:20|962.4|961.2|961|960.2|962.4|961.2|961|960.2|503
1626787530000|2021-07-20 13:25:30||960.1||960||960.1||960|0
1626787540000|2021-07-20 13:25:40|960.9|959.8|960.6|959.5|960.9|959.8|960.6|959.5|281
1626787550000|2021-07-20 13:25:50||959.6||959.6||959.6||959.6|0
1626787560000|2021-07-20 13:26:00|960.5|959.4|960|959.3|960.5|959.4|960|959.3|60
1626787570000|2021-07-20 13:26:10|960.1||960.1||960.1||960.1||0
1626787580000|2021-07-20 13:26:20|960.2|959.4|961.1|960.2|961.2|960.2|960.2|959.4|0
1626787590000|2021-07-20 13:26:30|961.2||961.2||961.2||961.2||0
1626787600000|2021-07-20 13:26:40|961.1|960.3|961.1|960.3|961.1|960.3|961.1|960.3|0
1626787610000|2021-07-20 13:26:50|961|960.2|960.7|959.8|961|960.2|960.7|959.8|395
1626787630000|2021-07-20 13:27:10|960.8|959.9|961.2|960.1|961.2|960.1|960.8|959.9|0
1626787640000|2021-07-20 13:27:20|961.4|960.2|961.3|960.4|961.4|960.4|961|960.2|257
1626787650000|2021-07-20 13:27:30||960.5||960.5||960.5||960.5|0
1626787670000|2021-07-20 13:27:50|961.2|960.4|960.9|960.1|961.2|960.4|960.9|960|0
1626787680000|2021-07-20 13:28:00|961|960.2|961|960.2|961|960.2|961|960.2|0
1626787690000|2021-07-20 13:28:10|960.9|960.1|960.9|960.1|960.9|960.1|960.9|960|0
1626787700000|2021-07-20 13:28:20|961|960.2|961|960.2|961|960.2|961|960.2|0
1626787730000|2021-07-20 13:28:50|961.1|960.1|960.3|959.7|961.1|960.1|960.3|959.6|256
1626787740000|2021-07-20 13:29:00|960.2||960.2||960.2||960.2||0
1626787750000|2021-07-20 13:29:10|960.1|959.4|960.2|959.4|960.3|959.4|960.1|959.4|27
1626787770000|2021-07-20 13:29:30|960.1|959.2|959.8|959|960.1|959.2|959.8|959|0
1626787790000|2021-07-20 13:29:50|959.7|958.8|959.5|958.6|959.7|958.8|959.5|958.6|490
1626787800000|2021-07-20 13:30:00|959.6|958.7|959.6|958.7|959.6|958.7|959.6|958.7|0
1626787810000|2021-07-20 13:30:10|959.5|958.6|959.3|958.6|959.5|958.7|959.3|958.6|0
1626787820000|2021-07-20 13:30:20|959.2|958.5|959|958.3|959.2|958.5|959|958.2|0
1626787830000|2021-07-20 13:30:30|958.9|958|958.7|957.8|958.9|958|958.7|957.8|27
1626787860000|2021-07-20 13:31:00|958.6|957.6|958.1|957.5|958.6|957.6|958.1|957.5|89
1626787870000|2021-07-20 13:31:10|958|957.2|957.5|956.6|958|957.2|957.5|956.6|10478
1626787880000|2021-07-20 13:31:20|957.4||957.4||957.4||957.4||2
1626787890000|2021-07-20 13:31:30|957.3||957.3||957.3||957.3||0
1626787900000|2021-07-20 13:31:40|957.2|956.4|956.9|956.5|957.2|956.5|956.9|955.8|1240
1626787910000|2021-07-20 13:31:50|956.8|956.2|956.4|955.5|956.8|956.2|956.4|955.5|3097
1626787920000|2021-07-20 13:32:00|956.5|955.6|957.8|956.8|957.8|956.8|956.5|955.6|3264
1626787930000|2021-07-20 13:32:10|957.7|956.7|957.5|956.7|957.7|956.7|957.5|956.7|0
1626787950000|2021-07-20 13:32:30|957.6|956.8|957.9|956.8|958|956.8|957.6|956.8|0
1626787960000|2021-07-20 13:32:40|957.8|956.7|957.5|956.7|957.8|956.7|957.5|956.7|0
1626787970000|2021-07-20 13:32:50|957.7|956.9|958.1|957.1|958.2|957.1|957.7|956.9|0
1626787980000|2021-07-20 13:33:00|958.2|957.2|958.7|957.7|958.7|957.7|958.2|957.2|0
1626787990000|2021-07-20 13:33:10|958.8|957.8|959.2|958.1|959.2|958.1|958.8|957.8|0
1626788000000|2021-07-20 13:33:20|959.1|958.2|959.2|958.2|959.2|958.2|958.9|958.2|0
1626788010000|2021-07-20 13:33:30|959.3|958.3|959.3|958.4|959.3|958.4|959.3|958.3|0
1626788020000|2021-07-20 13:33:40|959.2|958.5|959.3|958.5|959.3|958.5|959.2|958.5|10
1626788030000|2021-07-20 13:33:50|959.2||959.3||959.3||959.2||0
1626788040000|2021-07-20 13:34:00||958.6||958.7||958.7||958.6|0
1626788050000|2021-07-20 13:34:10||958.8||958.8||958.8||958.8|0
1626788060000|2021-07-20 13:34:20|959.5|958.9|960.8|959.9|960.8|959.9|959.5|958.9|898
1626788070000|2021-07-20 13:34:30|960.9|960|960.1|959.3|961|960.7|960.1|959.3|2608
1626788080000|2021-07-20 13:34:40|960|959.2|959.9|958.9|960|959.2|959.9|958.8|544
1626788090000|2021-07-20 13:34:50|960|959|960.8|959.7|960.9|959.7|960|959|1383
1626788100000|2021-07-20 13:35:00|960.9|959.8|960.9|960|961|960|960.9|959.8|0
1626788110000|2021-07-20 13:35:10|961|960.1|961.4|960.6|961.5|960.8|961|960.1|5767
1626788120000|2021-07-20 13:35:20|961.3||961.3||961.3||961.3||0
1626788130000|2021-07-20 13:35:30|961.6|960.7|961.9|961|962|961.3|961.3|960.7|2274
1626788140000|2021-07-20 13:35:40|961.8|960.9|961.7|960.8|961.8|960.9|961.7|960.8|0
1626788150000|2021-07-20 13:35:50|961.6|960.7|961.2|960.3|961.6|960.7|960.9|960.2|2791
1626788160000|2021-07-20 13:36:00|961.1|960.2|960.4|959.6|961.1|960.2|960.4|959.6|811
1626788170000|2021-07-20 13:36:10|960.3|959.5|960|959.3|960.3|959.5|959.9|959.3|0
1626788190000|2021-07-20 13:36:30|960.1|960|960.1|959.3|960.6|960|960.1|959.3|4100
1626788200000|2021-07-20 13:36:40|960|959.1|959.7|959|960|959.1|959.7|959|121
1626788220000|2021-07-20 13:37:00|959.6|958.8|959.5|958.4|959.6|958.8|959.5|958.4|311
1626788230000|2021-07-20 13:37:10||958.5||958.5||958.5||958.5|0
1626788250000|2021-07-20 13:37:30||958.4||958.4||958.5||958.2|0
1626788260000|2021-07-20 13:37:40|959.4|958.5|958.8|958|959.4|958.5|958.8|957.9|0
1626788270000|2021-07-20 13:37:50|958.9|958.2|959.2|958.5|959.2|958.5|958.9|958.2|0
1626788280000|2021-07-20 13:38:00|959.3|958.6|959.2|958.3|959.4|958.9|959.1|958|4843
1626788290000|2021-07-20 13:38:10|959.3|958.4|959.4|958.5|959.5|958.7|959.3|958.4|2014
1626788310000|2021-07-20 13:38:30|959.5|958.6|959.5|958.6|959.5|958.6|959.5|958.6|0
1626788320000|2021-07-20 13:38:40|959.6|958.7|960.1|959.2|960.2|959.2|959.6|958.7|0
1626788340000|2021-07-20 13:39:00|960|959.1|960.1|959.3|960.1|959.3|959.9|959.1|12
1626788350000|2021-07-20 13:39:10|960.2|959.4|960.4|959.6|960.7|959.8|960.2|959.4|736
1626788360000|2021-07-20 13:39:20|960.3|959.5|960.2|959.8|960.4|959.8|960.2|959.4|0
1626788370000|2021-07-20 13:39:30|960.1|959.5|959.9|959.2|960.1|959.5|959.9|959.2|357
1626788380000|2021-07-20 13:39:40|960|959.3|960|959.3|960|959.3|959.9|959.2|0
1626788390000|2021-07-20 13:39:50|960.1|959.2|960.1|959.3|960.1|959.3|960.1|959.2|0
1626788400000|2021-07-20 13:40:00|960|959.2|959.3|958.9|960|959.2|959.3|958.9|117
1626788410000|2021-07-20 13:40:10|959.2|958.7|959.2|958.6|959.2|958.7|959.1|958.6|70
1626788420000|2021-07-20 13:40:20|959.1|958.4|958.6|957.9|959.1|958.4|958.6|957.9|336
1626788430000|2021-07-20 13:40:30|958.5||958.6||958.6||958.5||0
1626788440000|2021-07-20 13:40:40|958.8|958|959.4|958.6|959.4|958.6|958.8|957.9|393
1626788450000|2021-07-20 13:40:50|959.5|958.7|960.2|959.2|960.2|959.2|959.5|958.7|0
1626788460000|2021-07-20 13:41:00|960.3|959.3|961|960.1|961|960.1|960.3|959.3|1013
1626788470000|2021-07-20 13:41:10|961.1|960.2|961.1|960.4|961.3|960.5|961.1|960.2|450
1626788480000|2021-07-20 13:41:20||960.5||960.6||960.6||960.5|0
1626788490000|2021-07-20 13:41:30|961|960.5|961|960.2|961|960.5|961|960.2|0
1626788500000|2021-07-20 13:41:40|961.1|960.3|961|960.3|961.1|960.3|961|960.3|0
1626788510000|2021-07-20 13:41:50|961.1|960.2|960.9|960.1|961.1|960.3|960.3|960|11709
1626788520000|2021-07-20 13:42:00||960.2||960.2||960.2||960.2|0
1626788530000|2021-07-20 13:42:10|960.8|960.1|960.9|960.1|960.9|960.1|960.6|960.1|1762
1626788540000|2021-07-20 13:42:20|960.8|960|960.6|959.9|960.9|960|960.6|959.9|1272
1626788560000|2021-07-20 13:42:40|960.7|960|961.1|960.4|961.1|960.4|960.7|960|712
1626788570000|2021-07-20 13:42:50|961.2|960.5|961.4|960.9|961.9|960.9|961.2|960.5|484
1626788580000|2021-07-20 13:43:00|961.3|960.8|960.7|959.8|961.3|960.8|960.7|959.8|287
1626788610000|2021-07-20 13:43:30|960.8|959.9|960.9|959.9|960.9|959.9|960.8|959.9|0
1626788620000|2021-07-20 13:43:40|961|960|961.3|960.7|961.4|960.7|961|960|5131
1626788640000|2021-07-20 13:44:00|961.2|960.8|961|960.4|961.3|961.1|961|960.4|2943
1626788650000|2021-07-20 13:44:10|960.9||960.9||960.9||960.9||0
1626788660000|2021-07-20 13:44:20|960.8|960.2|960.5|960.1|960.8|960.2|960.5|960.1|612
1626788670000|2021-07-20 13:44:30|960.6|960.2|960.8|960.2|960.8|960.2|960.6|960.2|0
1626788680000|2021-07-20 13:44:40|960.9|960.3|961.1|960.4|961.1|960.4|960.9|960.3|865
1626788690000|2021-07-20 13:44:50|961|960.3|961|960.2|961|960.3|961|960.2|0
1626788700000|2021-07-20 13:45:00|960.9|960.1|960.7|960|960.9|960.2|960.1|959.8|2500
1626788710000|2021-07-20 13:45:10|960.6|959.8|960.6|960|960.6|960|960.6|959.8|0
1626788720000|2021-07-20 13:45:20|960.5|959.8|960.6|960|960.6|960|960.5|959.8|0
1626788730000|2021-07-20 13:45:30||959.8||960||960||959.8|0
1626788740000|2021-07-20 13:45:40|960.5|959.8|960.8|960.3|960.8|960.3|960.4|959.8|369
1626788760000|2021-07-20 13:46:00||960.2||960.2||960.2||960.2|0
1626788770000|2021-07-20 13:46:10|961|960.3|961.5|960.7|961.5|960.7|961|960.3|931
1626788780000|2021-07-20 13:46:20|961.6|960.8|961.8|960.9|961.8|960.9|961.6|960.8|0
1626788790000|2021-07-20 13:46:30|961.9|961|962.6|961.8|962.6|961.8|961.9|961|842
1626788800000|2021-07-20 13:46:40|962.8|961.9|963|962.3|963.1|962.3|962.8|961.9|0
1626788810000|2021-07-20 13:46:50|963.3|962.4|964.7|963.7|964.8|963.7|963.3|962.4|1054
1626788820000|2021-07-20 13:47:00|964.8|963.8|965.5|964.3|965.5|964.3|964.8|963.8|0
1626788830000|2021-07-20 13:47:10|965.6|964.4|965.5|964.5|965.7|964.5|965.5|964.4|0
1626788860000|2021-07-20 13:47:40|965.6|964.6|966|965.5|966.4|965.5|965.6|964.6|0
1626788870000|2021-07-20 13:47:50|966.3|965.6|966.9|966|967|966|966|965.6|619
1626788880000|2021-07-20 13:48:00|967|966.1|967.7|966.8|967.8|966.8|967|966.1|148
1626788890000|2021-07-20 13:48:10|967.8|966.9|967.6|967|968.5|967.4|967.5|966.9|1343
1626788900000|2021-07-20 13:48:20|967.5|966.9|967.8|966.8|967.8|966.9|967.3|966.8|0
1626788910000|2021-07-20 13:48:30|967.7|966.7|966.9|966|967.7|966.7|966.9|966|2828
1626788920000|2021-07-20 13:48:40|966.8|965.9|967.1|965.9|967.1|965.9|966.7|965.8|0
1626788930000|2021-07-20 13:48:50|967|966|967.3|966.1|967.3|966.1|967|966|0
1626788940000|2021-07-20 13:49:00|967.4|966.2|967.7|966.5|967.7|966.5|967.4|966.2|0
1626788950000|2021-07-20 13:49:10|967.6|966.6|967.6|966.7|967.6|966.7|967.6|966.6|0
1626788960000|2021-07-20 13:49:20|967.8|966.8|968.3|967.1|968.3|967.1|967.8|966.8|494
1626788970000|2021-07-20 13:49:30|968.4|967.2|968.5|967.3|968.5|967.3|968.4|967.2|0
1626788980000|2021-07-20 13:49:40|968.6|968.5|968.3|967.4|968.8|968.5|968.3|967.3|2139
1626788990000|2021-07-20 13:49:50|968.4|967.5|968.6|967.8|968.7|967.8|968.4|967.5|0
1626789000000|2021-07-20 13:50:00|968.5|967.7|968.6|967.8|968.6|967.8|968.4|967.7|0
1626789010000|2021-07-20 13:50:10|968.7|967.9|968.7|967.9|968.8|967.9|968.7|967.9|0
1626789020000|2021-07-20 13:50:20|968.6|967.7|967.4|966.4|968.6|967.7|967.3|966.4|2242
1626789030000|2021-07-20 13:50:30|967.3|966.3|967.3|966.2|967.3|966.3|967.3|966.1|0
1626789050000|2021-07-20 13:50:50||966.3||966.5||966.5||966.3|0
1626789060000|2021-07-20 13:51:00|967.5|966.6|967.5|966.6|967.6|966.9|967.5|966.6|1949
1626789080000|2021-07-20 13:51:20|967.4|966.4|966.5|965.5|967.4|966.4|966.5|965.5|47
1626789100000|2021-07-20 13:51:40|966.4|965.3|966|965.2|966.4|965.3|966|965|0
1626789110000|2021-07-20 13:51:50|966.1|965.3|965.9|965.2|966.1|965.3|965.9|965.2|0
1626789120000|2021-07-20 13:52:00|965.8|965|965.5|964.9|965.8|965|965.5|964.9|88
1626789130000|2021-07-20 13:52:10|965.4|964.7|965.1|964.6|965.4|964.7|965.1|964.6|108
1626789140000|2021-07-20 13:52:20|965|964.4|964.9|963.9|965|964.4|964.9|963.8|68
1626789160000|2021-07-20 13:52:40|965|964|966|965.1|966|965.1|964.9|964|2049
1626789170000|2021-07-20 13:52:50|966.1|965.2|966|965|966.2|965.3|966|965|0
1626789190000|2021-07-20 13:53:10|965.9|964.9|965.8|964.7|965.9|964.9|965.4|964.5|0
1626789200000|2021-07-20 13:53:20|965.9|964.8|966.2|965.1|966.2|965.1|965.9|964.8|0
1626789210000|2021-07-20 13:53:30|966.3|965.2|966.4|965.3|966.4|965.3|966.3|965.2|0
1626789230000|2021-07-20 13:53:50|966.3|965.2|966.3|965.3|966.3|965.3|966.3|965.2|0
1626789250000|2021-07-20 13:54:10|966.4||966.5||966.5||966.4||0
1626789260000|2021-07-20 13:54:20|966.6|965.4|966.6|965.7|966.8|965.7|966.6|965.4|0
1626789270000|2021-07-20 13:54:30|966.5||966.5||966.5||966.5||0
1626789280000|2021-07-20 13:54:40|966.6||966.6||966.6||966.6||0
1626789290000|2021-07-20 13:54:50|966.5||966.5||966.5||966.5||0
1626789320000|2021-07-20 13:55:20|966.6||966.7||966.8||966.6||0
1626789330000|2021-07-20 13:55:30|966.8|965.8|967.9|966.9|968|966.9|966.7|965.8|1250
1626789340000|2021-07-20 13:55:40|967.8|967|967.8|967.1|967.8|967.1|967.8|967|0
1626789350000|2021-07-20 13:55:50|968|967.2|969.6|968.5|969.6|968.5|968|967.2|3457
1626789360000|2021-07-20 13:56:00|969.7|968.6|970|968.9|970|968.9|969.7|968.6|0
1626789370000|2021-07-20 13:56:10||969||969.1||969.1||969|0
1626789380000|2021-07-20 13:56:20|969.9||969.9||970||969.9||0
1626789390000|2021-07-20 13:56:30|970||970||970||969.9||0
1626789400000|2021-07-20 13:56:40|969.9||969.9||969.9||969.9||0
1626789410000|2021-07-20 13:56:50|969.8|969|968.7|967.7|969.8|969|968.7|967.6|135
1626789430000|2021-07-20 13:57:10|968.8||968.8||968.9||968.8||0
1626789440000|2021-07-20 13:57:20|968.9|967.8|969.1|968.5|969.7|968.5|968.9|967.8|700
1626789450000|2021-07-20 13:57:30|969.4|968.6|969.4|968.9|970|968.9|969.4|968.6|300
1626789460000|2021-07-20 13:57:40|969.3|968.7|969.3|968.3|969.3|968.7|969.3|968.2|100
1626789470000|2021-07-20 13:57:50|969.4|968.1|969.1|968.2|969.4|968.2|969.1|968.1|0
1626789500000|2021-07-20 13:58:20|969|968|968.3|967.4|969|968|968.3|967.4|0
1626789510000|2021-07-20 13:58:30|968.2|967.2|967.9|967|968.2|967.2|967.9|967|0
1626789520000|2021-07-20 13:58:40|968|967.1|969.1|968.1|969.2|968.1|968|967.1|1160
1626789530000|2021-07-20 13:58:50|969.2|968.2|969.2|968.3|969.2|968.3|969.2|968.2|0
1626789540000|2021-07-20 13:59:00|969.1||969.1||969.1||969.1||0
1626789550000|2021-07-20 13:59:10|969|968.1|968.7|967.8|969|968.1|968.5|967.4|2078
1626789560000|2021-07-20 13:59:20|968.8|967.9|969.2|968|969.2|968|968.8|967.9|208
1626789580000|2021-07-20 13:59:40|969||969||969||969||0
1626789590000|2021-07-20 13:59:50||968.1||968.4||968.4||968.1|0
1626789600000|2021-07-20 14:00:00|969.2|968.5|969.3|968.6|969.6|968.6|969|968.2|1000
1626789610000|2021-07-20 14:00:10|969.2|968.4|968.8|968.2|969.2|968.4|968.5|967.6|819
1626789620000|2021-07-20 14:00:20|968.7|968|968.4|967.4|968.7|968|968.4|967.4|26
1626789630000|2021-07-20 14:00:30|968.5|967.5|968.6|967.5|968.6|967.5|968.5|967.5|0
1626789640000|2021-07-20 14:00:40|968.7|967.6|968.8|967.7|968.8|967.7|968.6|967.6|0
1626789650000|2021-07-20 14:00:50|968.7||968.7||968.7||968.7||0
1626789660000|2021-07-20 14:01:00|968.6|967.5|968.4|967.7|968.6|967.7|968.4|967.4|0
1626789670000|2021-07-20 14:01:10|968.6|967.8|968.8|968|968.8|968.1|968.6|967.8|1656
1626789680000|2021-07-20 14:01:20|968.7|968.3|968.7|967.9|968.7|968.3|968.7|967.8|110
1626789690000|2021-07-20 14:01:30|968.8|968|969.4|968.9|969.6|968.9|968.8|968|351
1626789700000|2021-07-20 14:01:40|969.3||969.3||969.3||969.3||0
1626789720000|2021-07-20 14:02:00|969.4|969|969.4|969.2|969.8|969.2|969.3|968.7|1261
1626789730000|2021-07-20 14:02:10|969.3|968.8|969.3|968.7|969.3|968.8|969.3|968.6|0
1626789760000|2021-07-20 14:02:40|969.2|968.8|969.6|968.9|969.7|968.9|969.2|968.7|928
1626789780000|2021-07-20 14:03:00|969.5|968.8|968.9|968.1|969.5|968.8|968.4|967.6|2995
1626789790000|2021-07-20 14:03:10|968.8|968|968.7|967.8|968.8|968|968.7|967.8|0
1626789800000|2021-07-20 14:03:20|968.6|967.7|968.2|967.6|968.6|967.7|968.2|967.6|0
1626789810000|2021-07-20 14:03:30|968.4|967.7|968.6|967.8|968.6|967.9|968.4|967.7|921
1626789820000|2021-07-20 14:03:40|968.5|967.7|968.1|967.6|968.5|967.7|968.1|967.6|0
1626789830000|2021-07-20 14:03:50|968.2||968.3||968.3||968.1||304
1626789840000|2021-07-20 14:04:00|968.4|967.7|968.9|967.9|968.9|967.9|968.4|967.7|0
1626789850000|2021-07-20 14:04:10|968.6|967.8|968.5|967.8|968.6|967.8|968.5|967.8|0
1626789860000|2021-07-20 14:04:20|968.4|967.6|968.4|967.9|968.4|967.9|968.4|967.6|0
1626789870000|2021-07-20 14:04:30|968.5|967.6|968.3|967.6|968.5|967.6|968.2|967.6|118
1626789890000|2021-07-20 14:04:50|968.4|967.7|968.5|967.7|968.5|967.7|968.4|967.7|0
1626789900000|2021-07-20 14:05:00|968.4|967.6|968.4|967.6|968.4|967.7|968.4|967.6|0
1626789910000|2021-07-20 14:05:10|968.3|967.4|967.6|966.8|968.3|967.4|967.6|966.8|276
1626789920000|2021-07-20 14:05:20|967.5|967.3|967.4|966.6|967.5|967.3|967.4|966.6|34
1626789930000|2021-07-20 14:05:30||966.4||966.4||966.5||966.4|0
1626789940000|2021-07-20 14:05:40||966.5||966.4||966.5||966.4|0
1626789960000|2021-07-20 14:06:00|967.5|966.5|967.5|966.7|967.5|966.7|967.5|966.5|0
1626789970000|2021-07-20 14:06:10|967.4|966.5|966.8|966|967.4|966.5|966.8|965.8|388
1626789980000|2021-07-20 14:06:20|966.7|965.9|966.4|965.5|966.7|965.9|966.4|965.4|276
1626790000000|2021-07-20 14:06:40|966.3|965.4|966|965.1|966.3|965.4|966|965|0
1626790010000|2021-07-20 14:06:50||965||965.1||965.1||965|0
1626790030000|2021-07-20 14:07:10|966.1||966.1||966.1||966.1||0
1626790050000|2021-07-20 14:07:30|966.3|965.2|966.7|965.9|966.7|965.9|966.1|965.2|1520
1626790080000|2021-07-20 14:08:00|966.8|966|966.8|966.1|966.9|966.1|966.8|966|0
1626790090000|2021-07-20 14:08:10|966.9|966.2|967|966.2|967.2|966.4|966.8|966.1|409
1626790110000|2021-07-20 14:08:30|967.1|966.3|967.9|967.2|967.9|967.2|967.1|966.3|0
1626790120000|2021-07-20 14:08:40|967.8||967.8||967.8||967.8||0
1626790130000|2021-07-20 14:08:50|967.7|967.1|966.9|966.2|967.7|967.1|966.9|966.2|2098
1626790140000|2021-07-20 14:09:00|967|966.3|966.7|966|967.3|966.3|966.7|966|0
1626790150000|2021-07-20 14:09:10|966.6||966.6||966.6||966.6||0
1626790180000|2021-07-20 14:09:40|966.5|965.6|965.6|964.8|966.5|965.6|965.6|964.8|1005
1626790190000|2021-07-20 14:09:50|965.5|964.6|965.5|964.6|965.5|964.6|965.5|964.6|0
1626790200000|2021-07-20 14:10:00||964.4||964.5||964.5||964.4|0
1626790220000|2021-07-20 14:10:20|965.4|964.4|965.2|964.4|965.4|964.5|965.2|964.4|200
1626790230000|2021-07-20 14:10:30||964.5||964.4||964.5||964.4|0
1626790240000|2021-07-20 14:10:40|965.1|964.2|965.1|964.1|965.1|964.2|965.1|964|0
1626790250000|2021-07-20 14:10:50||964||964||964||964|0
1626790260000|2021-07-20 14:11:00|965|963.8|964.7|963.7|965|963.8|964.7|963.6|0
1626790270000|2021-07-20 14:11:10||963.6||963.6||963.6||963.6|0
1626790280000|2021-07-20 14:11:20||963.7||963.7||963.7||963.7|0
1626790340000|2021-07-20 14:12:20|964.8|963.8|965.7|965.1|965.7|965.1|964.8|963.8|2088
1626790350000|2021-07-20 14:12:30|966|965.2|966.7|965.7|966.7|965.7|966|965.2|898
1626790360000|2021-07-20 14:12:40|966.8|965.8|966.8|966|967.1|966|966.8|965.8|0
1626790380000|2021-07-20 14:13:00|966.9|966.1|967.1|966.1|967.1|966.1|966.9|966.1|0
1626790390000|2021-07-20 14:13:10|967.2|966.2|967.7|966.6|967.7|966.6|967.2|966.2|0
1626790400000|2021-07-20 14:13:20|967.6|966.7|967.7|966.7|967.7|966.7|967.6|966.7|0
1626790410000|2021-07-20 14:13:30||966.8||966.9||966.9||966.8|0
1626790440000|2021-07-20 14:14:00|967.8|967|968|967|968.5|967.7|967.8|967|562
1626790510000|2021-07-20 14:15:10|967.9|966.8|967.2|966.6|967.9|967|967.2|966.4|632
1626790520000|2021-07-20 14:15:20|967.1||967.1||967.1||967.1||0
1626790540000|2021-07-20 14:15:40|967|966.4|966.7|966.1|967|966.4|966.7|966.1|111
1626790550000|2021-07-20 14:15:50|966.8|966.2|966.9|966|966.9|966.2|966.8|966|0
1626790560000|2021-07-20 14:16:00|967|966.1|967.2|966.4|967.2|966.5|967|966.1|700
1626790570000|2021-07-20 14:16:10||966.5||966.5||966.5||966.4|0
1626790580000|2021-07-20 14:16:20||966.4||966.4||966.4||966.4|0
1626790590000|2021-07-20 14:16:30||966.5||966.5||966.5||966.5|0
1626790600000|2021-07-20 14:16:40|967.4|966.6|967.5|966.8|967.7|966.8|967.4|966.6|206
1626790610000|2021-07-20 14:16:50|967.7|966.9|968.1|967.4|968.1|967.4|967.7|966.9|0
1626790620000|2021-07-20 14:17:00|968.2|967.6|967.5|966.8|968.3|967.6|967.5|966.8|882
1626790630000|2021-07-20 14:17:10|967.6|966.6|967.7|966.7|967.7|966.7|967.3|966.6|0
1626790640000|2021-07-20 14:17:20|967.6||967.6||967.6||967.6||0
1626790650000|2021-07-20 14:17:30|967|966.6|967|966.3|967|966.6|967|966.3|0
1626790660000|2021-07-20 14:17:40|967.1|966.4|968.7|967.7|968.7|967.7|967.1|966.4|10005
1626790670000|2021-07-20 14:17:50|968.8|967.8|969.2|968.1|969.3|968.1|968.8|967.8|0
1626790680000|2021-07-20 14:18:00|969.1|968|968.5|967.8|969.3|968.2|968.5|967.8|1827
1626790710000|2021-07-20 14:18:30|968.4|967.6|967.7|967|968.4|967.6|967.7|967|940
1626790720000|2021-07-20 14:18:40|967.6|966.8|967.4|966.6|967.6|966.8|967.4|966.6|738
1626790750000|2021-07-20 14:19:10|967.3|966.4|967.2|966.2|967.3|966.4|967.2|966.2|400
1626790760000|2021-07-20 14:19:20|967.3|966.3|967.2|966.2|967.3|966.3|967.2|966.2|0
1626790780000|2021-07-20 14:19:40|967.3|966.3|967.3|966.5|967.3|966.5|967.3|966.3|0
1626790800000|2021-07-20 14:20:00|967.2|966.6|967|966|967.2|966.7|967|966|1328
1626790840000|2021-07-20 14:20:40|966.9|966.1|966.9|966.1|966.9|966.1|966.9|966.1|0
1626790850000|2021-07-20 14:20:50|966.8|966|966.7|966|966.8|966|966.7|966|0
1626790860000|2021-07-20 14:21:00|966.6|966.1|966.5|965.6|966.6|966.1|966.5|965.6|117
1626790870000|2021-07-20 14:21:10|966.6|965.7|967.1|966.3|967.1|966.3|966.6|965.7|1977
1626790890000|2021-07-20 14:21:30|967|966.2|967|966.2|967|966.2|967|966.2|0
1626790900000|2021-07-20 14:21:40|966.9|966|966.8|966.2|966.9|966.2|966.8|966|0
1626790910000|2021-07-20 14:21:50||966||966||966||966|500
1626790920000|2021-07-20 14:22:00|967|966.2|967|966.5|967|966.5|967|966.1|8
1626790930000|2021-07-20 14:22:10||966.4||966.4||966.4||966.4|0
1626790940000|2021-07-20 14:22:20||966.3||966.2||966.3||966.2|0
1626790950000|2021-07-20 14:22:30||966.5||966.5||966.5||966.5|0
1626790960000|2021-07-20 14:22:40|967.1|966.6|967.9|967.2|967.9|967.2|967.1|966.5|880
1626790970000|2021-07-20 14:22:50|967.8|967.3|967.9|967.3|967.9|967.3|967.8|967.3|0
1626790980000|2021-07-20 14:23:00|968.1|967.4|968.1|967.5|968.1|967.5|968.1|967.4|0
1626790990000|2021-07-20 14:23:10|968.2|967.6|968.3|967.6|968.3|967.6|968.2|967.6|0
1626791000000|2021-07-20 14:23:20|968.1|967.7|968.8|968|968.9|968|968.1|967.7|0
1626791010000|2021-07-20 14:23:30||968.1||968.2||968.2||968.1|0
1626791020000|2021-07-20 14:23:40|968.7|968|968|967.5|968.7|968|967.8|967.1|1369
1626791030000|2021-07-20 14:23:50|968.1||968.1||968.1||968.1||0
1626791040000|2021-07-20 14:24:00|968.2|967.6|967.6|966.8|968.3|967.6|967.6|966.8|334
1626791050000|2021-07-20 14:24:10|967.5|966.7|967.4|966.7|967.5|966.7|967.4|966.6|292
1626791060000|2021-07-20 14:24:20|967.5|966.8|967.6|966.9|967.6|966.9|967.4|966.8|0
1626791070000|2021-07-20 14:24:30|967.7|967|967.7|967|967.7|967|967.6|967|0
1626791080000|2021-07-20 14:24:40||967.1||967.1||967.1||967.1|0
1626791100000|2021-07-20 14:25:00|967.9|967.2|968.5|967.6|968.5|967.6|967.9|967.1|0
1626791110000|2021-07-20 14:25:10||967.7||967.8||967.8||967.7|0
1626791120000|2021-07-20 14:25:20|968.6|967.9|968.5|967.9|968.6|967.9|968.5|967.9|0
1626791130000|2021-07-20 14:25:30|968.6|968|969|968.5|969|968.5|968.6|968|375
1626791140000|2021-07-20 14:25:40|968.9|968.4|969|968.3|969|968.4|968.7|967.8|3572
1626791150000|2021-07-20 14:25:50|968.9|968.2|969|968.3|969|968.3|968.9|968.2|0
1626791160000|2021-07-20 14:26:00||968.4||968.3||968.4||968.3|0
1626791180000|2021-07-20 14:26:20||968.4||968.5||968.5||968.4|0
1626791190000|2021-07-20 14:26:30|968.8||969||969||968.8||0
1626791200000|2021-07-20 14:26:40|968.9|968.4|968.7|967.8|968.9|968.4|968.7|967.8|1848
1626791210000|2021-07-20 14:26:50|968.8|967.9|968.7|967.9|968.8|967.9|968.7|967.9|0
1626791240000|2021-07-20 14:27:20||968||968.1||968.1||968|0
1626791250000|2021-07-20 14:27:30|968.6|967.9|968.1|967.5|968.6|967.9|968.1|967.4|365
1626791270000|2021-07-20 14:27:50|968||968||968||968||0
1626791280000|2021-07-20 14:28:00|968.1|967.6|968.2|967.8|968.2|967.8|968.1|967.6|0
1626791290000|2021-07-20 14:28:10|968.4|967.9|968.7|968.2|968.7|968.2|968.4|967.9|288
1626791300000|2021-07-20 14:28:20|968.6|968|968.2|967.5|968.6|968|968.2|967.4|535
1626791320000|2021-07-20 14:28:40|968.1|967.4|967.9|967.4|968.1|967.4|967.9|967.2|0
1626791330000|2021-07-20 14:28:50|968|967.5|968|967.5|968|967.5|968|967.5|0
1626791340000|2021-07-20 14:29:00|967.9|967.4|967.9|967.4|967.9|967.4|967.9|967.2|0
1626791350000|2021-07-20 14:29:10|967.8|967.2|968.1|967.3|968.1|967.3|967.8|967|33
1626791360000|2021-07-20 14:29:20|968.2|967.4|968.5|967.5|968.5|967.5|968.2|967.4|0
1626791370000|2021-07-20 14:29:30|968.4||968.3||968.4||968.3||0
1626791390000|2021-07-20 14:29:50|968.5|967.6|968.5|967.7|968.5|967.7|968.5|967.6|0
1626791400000|2021-07-20 14:30:00|968.6|967.8|969|968.5|969|968.6|968.6|967.8|2628
1626791410000|2021-07-20 14:30:10|969.3|968.6|969.7|969|969.9|969|969.3|968.6|55
1626791420000|2021-07-20 14:30:20|969.6||969.7||969.7||969.6||0
1626791430000|2021-07-20 14:30:30||969.1||969.1||969.1||969.1|0
1626791440000|2021-07-20 14:30:40|969.6||969.7||969.7||969.6||0
1626791450000|2021-07-20 14:30:50|969.6||969.6||969.6||969.6||0
1626791460000|2021-07-20 14:31:00|969.5|968.8|969.2|968.6|969.5|968.8|969.1|968.4|1473
1626791470000|2021-07-20 14:31:10|969.1|968.7|969.5|968.7|969.5|968.7|969.1|968.7|0
1626791480000|2021-07-20 14:31:20|969.4|968.8|969.4|969|969.4|969|969.4|968.8|0
1626791490000|2021-07-20 14:31:30|969.6|969.1|969.7|969.2|969.7|969.2|969.6|969|1021
1626791500000|2021-07-20 14:31:40||969||969.2||969.2||969|0
1626791510000|2021-07-20 14:31:50||969.3||969.2||969.3||969.2|0
1626791520000|2021-07-20 14:32:00|970|969.3|970.6|969.9|970.6|969.9|970|969.3|720
1626791530000|2021-07-20 14:32:10|970.8||970.8||970.8||970.8||0
1626791540000|2021-07-20 14:32:20|970.7|970|970.7|970|970.7|970|970.7|970|0
1626791550000|2021-07-20 14:32:30|970.6|969.8|969.9|969.3|970.6|969.8|969.7|969.2|417
1626791560000|2021-07-20 14:32:40|970||970.1||970.1||970||0
1626791590000|2021-07-20 14:33:10|970.2|969.4|970.2|969.5|970.2|969.5|970.2|969.4|0
1626791610000|2021-07-20 14:33:30|970.4|969.6|971|970.2|971.2|970.2|970.4|969.6|916
1626791620000|2021-07-20 14:33:40||970.3||970.4||970.4||970.3|0
1626791630000|2021-07-20 14:33:50|971.4|970.5|970.8|970.5|971.4|970.9|970.8|970.5|2000
1626791640000|2021-07-20 14:34:00|970.9|970.6|970|969.5|971.2|970.6|970|969.4|284
1626791660000|2021-07-20 14:34:20||969.4||969.5||969.5||969.4|0
1626791680000|2021-07-20 14:34:40|970.2|969.6|971.2|970.1|971.2|970.1|970.2|969.6|851
1626791690000|2021-07-20 14:34:50|971.1|970.2|971.2|970.4|971.2|970.4|971.1|970.2|0
1626791700000|2021-07-20 14:35:00||970.5||970.8||970.8||970.5|0
1626791710000|2021-07-20 14:35:10|971.5|970.9|971.6|971.3|972|971.3|971.5|970.9|516
1626791720000|2021-07-20 14:35:20||971.4||971.5||971.5||971.4|0
1626791730000|2021-07-20 14:35:30|972|971.6|972.1|971.4|972.6|971.6|972|971.4|2685
1626791750000|2021-07-20 14:35:50|972|971.3|971.3|970.6|972|971.3|971.3|970.6|958
1626791760000|2021-07-20 14:36:00|971.4|970.7|971.3|970.6|971.4|970.7|971.3|970.6|0
1626791770000|2021-07-20 14:36:10|971.2|970.4|970.9|970.2|971.2|970.4|970.9|970.2|0
1626791780000|2021-07-20 14:36:20|970.8|970.1|970.6|969.8|970.8|970.1|970.6|969.8|0
1626791790000|2021-07-20 14:36:30||969.6||969.6||969.8||969.6|0
1626791800000|2021-07-20 14:36:40||969.7||969.7||969.7||969.7|0
1626791810000|2021-07-20 14:36:50|970.5|969.6|970.4|969.5|970.5|969.6|970|969.2|1503
1626791820000|2021-07-20 14:37:00|970.3|969.4|969.6|969.3|970.3|969.4|969.6|968.6|677
1626791830000|2021-07-20 14:37:10|969.5|968.8|969.3|968.6|969.5|968.8|968.9|968.4|1622
1626791840000|2021-07-20 14:37:20|969.4|968.7|969.4|968.6|969.5|968.9|969.4|968.6|0
1626791850000|2021-07-20 14:37:30||968.7||968.8||968.8||968.7|0
1626791860000|2021-07-20 14:37:40||968.6||968.7||968.7||968.6|0
1626791870000|2021-07-20 14:37:50|969.3|968.6|969.3|968.6|969.3|968.6|969.3|968.6|0
1626791880000|2021-07-20 14:38:00|969.4|968.7|969.4|968.9|969.4|968.9|969.4|968.7|0
1626791890000|2021-07-20 14:38:10|969.6|969|969.8|969.1|969.8|969.1|969.6|969|1311
1626791900000|2021-07-20 14:38:20||969.2||969.2||969.2||969.2|0
1626791910000|2021-07-20 14:38:30|970|969.3|969.8|969.4|970.2|969.4|969.8|969.2|461
1626791940000|2021-07-20 14:39:00|970||969.7||970||969.7||0
1626791950000|2021-07-20 14:39:10|970|969.2|969.5|969|970|969.2|969.5|968.8|132
1626791960000|2021-07-20 14:39:20|969.6|969.5|970|969.3|970|969.5|969.5|969|9777
1626791970000|2021-07-20 14:39:30|970.2|969.4|970.7|969.9|970.8|969.9|970.2|969.4|1368
1626791990000|2021-07-20 14:39:50|970.6|970|971|970.2|971|970.2|970.5|970|0
1626792000000|2021-07-20 14:40:00|971.2|970.3|971.6|970.5|971.6|970.5|971.2|970.3|0
1626792010000|2021-07-20 14:40:10|971.7|970.6|971.7|970.9|971.9|970.9|971.7|970.6|0
1626792030000|2021-07-20 14:40:30|971.8|971|971|970.6|971.8|971|970.9|970.5|1856
1626792040000|2021-07-20 14:40:40|970.9|970.5|971.8|970.9|971.8|970.9|970.9|970.5|12069
1626792050000|2021-07-20 14:40:50||971||971.1||971.1||971|0
1626792070000|2021-07-20 14:41:10|971.7|971|971.7|971.1|971.8|971.1|971.7|971|0
1626792080000|2021-07-20 14:41:20|971.6|971|970.9|970.2|971.6|971|970.9|970.2|1045
1626792090000|2021-07-20 14:41:30|970.8|970.1|970.8|970.1|970.9|970.3|970.8|970|300
1626792100000|2021-07-20 14:41:40|970.7|970|970.5|969.7|970.7|970.3|970.5|969.7|546
1626792110000|2021-07-20 14:41:50||969.8||969.8||969.8||969.8|0
1626792120000|2021-07-20 14:42:00|970.4|969.7|970.4|969.6|970.4|969.7|970.4|969.6|0
1626792130000|2021-07-20 14:42:10||969.5||969.5||969.5||969.4|0
1626792140000|2021-07-20 14:42:20||969.6||969.7||969.7||969.6|0
1626792150000|2021-07-20 14:42:30|970.6|969.8|970.7|970.1|970.8|970.1|970.6|969.8|1022
1626792160000|2021-07-20 14:42:40|970.6|970.2|970.3|969.7|970.6|970.2|970.3|969.7|513
1626792170000|2021-07-20 14:42:50|970.2|969.5|969.5|968.6|970.2|969.5|969.5|968.6|780
1626792180000|2021-07-20 14:43:00|969.4|968.4|969.3|968.4|969.4|968.4|969.3|968.4|0
1626792190000|2021-07-20 14:43:10||968.3||968.2||968.3||968.2|0
1626792220000|2021-07-20 14:43:40||968.3||968.3||968.3||968.3|0
1626792230000|2021-07-20 14:43:50|969.4|968.4|970|969.3|970|969.3|969.4|968.4|883
1626792240000|2021-07-20 14:44:00|970.1||970||970.1||970||0
1626792250000|2021-07-20 14:44:10||969.2||969.3||969.3||969.2|0
1626792260000|2021-07-20 14:44:20|970.1|969.4|970.2|969.4|970.2|969.6|970|969.1|2000
1626792270000|2021-07-20 14:44:30|970.3|969.5|971|970.2|971|970.2|970.3|969.5|336
1626792280000|2021-07-20 14:44:40|971.1|970.3|971.3|970.3|971.4|970.3|971.1|970.3|0
1626792300000|2021-07-20 14:45:00|971.2|970.2|970.7|969.8|971.2|970.2|970.7|969.8|783
1626792310000|2021-07-20 14:45:10|970.6||970.5||970.6||970.5||0
1626792320000|2021-07-20 14:45:20|970.4|969.7|970.1|969.2|970.4|969.7|970.1|969.2|11
1626792350000|2021-07-20 14:45:50|970.2|969.3|970.1|969.2|970.2|969.3|970.1|969.2|0
1626792380000|2021-07-20 14:46:20|970.2|969.3|970.2|969.3|970.2|969.3|970.2|969.3|0
1626792400000|2021-07-20 14:46:40|970.4|969.4|970.5|969.7|970.5|969.7|970.4|969.4|136
1626792410000|2021-07-20 14:46:50||969.6||969.8||969.8||969.6|0
1626792430000|2021-07-20 14:47:10|970.4||970.5||970.5||970.4||0
1626792440000|2021-07-20 14:47:20|970.4|969.6|969.4|968.8|970.4|969.8|969.3|968.8|1832
1626792450000|2021-07-20 14:47:30|969.3|968.7|969.3|968.6|969.3|968.7|969.3|968.6|0
1626792480000|2021-07-20 14:48:00|969.2|968.4|968.8|968.2|969.2|968.4|968.7|967.8|666
1626792490000|2021-07-20 14:48:10|968.9|968.3|969|968.3|969|968.3|968.9|968.3|0
1626792500000|2021-07-20 14:48:20|968.9|968.2|969.2|968.3|969.2|968.3|968.2|967.6|1252
1626792510000|2021-07-20 14:48:30|968.8|968.2|968.8|968.1|968.8|968.2|968.8|968.1|0
1626792530000|2021-07-20 14:48:50||968.2||968.2||968.2||968.2|0
1626792540000|2021-07-20 14:49:00|968.7|968.1|968.7|968.1|968.7|968.1|968.7|968.1|0
1626792550000|2021-07-20 14:49:10|968.6|968|968.6|968.1|968.6|968.1|968.4|967.6|382
1626792560000|2021-07-20 14:49:20|968.7|968.2|968.8|968.2|968.8|968.2|968.7|968.2|0
1626792570000|2021-07-20 14:49:30|968.7|968.4|968.4|968.1|968.7|968.4|968.4|968.1|1500
1626792580000|2021-07-20 14:49:40|968.3||968.4||968.4||968.2||0
1626792590000|2021-07-20 14:49:50|968.7|968.2|968.9|968.2|969.2|968.4|968.2|968.1|6204
1626792600000|2021-07-20 14:50:00|969|968.3|969.7|968.9|969.8|968.9|969|968.3|6900
1626792610000|2021-07-20 14:50:10|969.8|969|970.1|969.2|970.1|969.2|969.8|969|0
1626792620000|2021-07-20 14:50:20|970|969.3|970.1|969.2|970.2|969.4|970|969.2|0
1626792630000|2021-07-20 14:50:30|970.2|969.4|970.4|969.9|970.5|969.9|970.2|969.4|250
1626792640000|2021-07-20 14:50:40|970.5|970|971.3|970.5|971.4|970.5|970.5|970|264
1626792650000|2021-07-20 14:50:50|971.4||971.4||971.4||971.4||0
1626792670000|2021-07-20 14:51:10|971.6||971.6||971.6||971.6||0
1626792680000|2021-07-20 14:51:20|971.5||971.5||971.5||971.5||0
1626792690000|2021-07-20 14:51:30|971.4|970.6|971.1|970.6|971.6|970.6|971.1|970.6|0
1626792700000|2021-07-20 14:51:40|971|970.4|971.2|970.6|971.2|970.6|970.6|970.1|523
1626792710000|2021-07-20 14:51:50|971.3|970.7|971.7|970.8|971.8|970.8|971.3|970.7|0
1626792720000|2021-07-20 14:52:00|971.8||971.8||971.8||971.8||0
1626792750000|2021-07-20 14:52:30|971|970.9|971.8|971|972|971|971|970.9|1000
1626792760000|2021-07-20 14:52:40||971.1||971.2||971.2||971.1|0
1626792770000|2021-07-20 14:52:50||971.3||971.3||971.3||971.3|0
1626792780000|2021-07-20 14:53:00|972|971.4|972.8|972|972.9|972|972|971.4|815
1626792790000|2021-07-20 14:53:10|972.9|972.1|972.9|972.2|973|972.2|972.9|972.1|0
1626792800000|2021-07-20 14:53:20|973|972.3|973.7|973|974.2|973.3|972.3|972.1|9149
1626792810000|2021-07-20 14:53:30|973.6|973.1|974.3|973.5|974.4|973.5|973.6|973.1|1052
1626792830000|2021-07-20 14:53:50|974|973.3|973.9|973.1|974|973.3|973.4|972.9|513
1626792840000|2021-07-20 14:54:00|974|973.2|974|973.3|974|973.3|973.9|973.2|0
1626792850000|2021-07-20 14:54:10|974.2|973.4|974.4|973.6|974.4|973.7|974.2|973.4|1271
1626792860000|2021-07-20 14:54:20|974.5|973.7|974.8|974.2|974.8|974.2|974.5|973.7|1744
1626792870000|2021-07-20 14:54:30|974.9||974.9||974.9||974.9||0
1626792880000|2021-07-20 14:54:40|974.8|974|974.5|973.9|974.8|974.2|974.4|973.8|1227
1626792890000|2021-07-20 14:54:50|974.6||974.7||974.7||974.6||0
1626792900000|2021-07-20 14:55:00|974.8|974|975|974.5|975|974.5|974.8|974|2587
1626792920000|2021-07-20 14:55:20|974.9|974.3|974|973.6|974.9|974.3|974|973.6|2891
1626792930000|2021-07-20 14:55:30|973.9|973.4|973.9|973.1|974|973.4|973.2|972.4|3304
1626792940000|2021-07-20 14:55:40|974|973|973.9|973.2|974|973.3|973.1|973|10450
1626792950000|2021-07-20 14:55:50|974|973.1|973.9|973.2|974|973.2|973.2|973|5000
1626792960000|2021-07-20 14:56:00|973.8|973|973.4|972.9|973.8|973|973.3|972.7|2346
1626792970000|2021-07-20 14:56:10|973.5|973|974|973.3|974|973.3|973.5|973|1253
1626792980000|2021-07-20 14:56:20|973.9|973.4|974.6|973.8|974.6|973.8|973.9|973.4|125
1626792990000|2021-07-20 14:56:30|973.9|973.9|974.2|973.8|974.8|974.2|973.9|973.8|6739
1626793000000|2021-07-20 14:56:40|974.1|973.7|973.9|973.5|974.1|973.7|973.8|973.2|3192
1626793010000|2021-07-20 14:56:50|974|973.3|974|973.3|974|973.3|973.7|973.3|237
1626793020000|2021-07-20 14:57:00|973.9||973.7||973.9||973.7||0
1626793040000|2021-07-20 14:57:20|973.6|973.1|973.7|973.1|973.7|973.1|973.4|972.6|683
1626793050000|2021-07-20 14:57:30|973.8|973.2|974|973.3|974.5|973.5|973.5|973.2|5200
1626793060000|2021-07-20 14:57:40|973.2|973.1|973.5|972.6|973.9|973.2|973.2|972.6|5000
1626793070000|2021-07-20 14:57:50|973.3|972.8|973.3|972.8|973.3|972.8|973.3|972.8|0
1626793090000|2021-07-20 14:58:10|973.5|972.9|973.8|973.4|974|973.4|973.4|972.9|1110
1626793100000|2021-07-20 14:58:20|973.9|973|973.9|973.2|973.9|973.2|973.1|972.8|10000
1626793110000|2021-07-20 14:58:30|973.8|973.1|973.8|973.2|973.8|973.2|973.8|973.1|0
1626793120000|2021-07-20 14:58:40||973.3||973.3||973.3||973.3|0
1626793130000|2021-07-20 14:58:50|973.9|973.4|974.1|973.4|974.1|973.4|973.9|973.4|0
1626793140000|2021-07-20 14:59:00|974.3|973.5|974.5|974|974.5|974|974.3|973.5|12
1626793170000|2021-07-20 14:59:30|974.4|974.1|973.9|973.5|974.4|974.1|973.9|973.5|3821
1626793180000|2021-07-20 14:59:40|973.8|973.4|973.3|973.1|974.2|973.7|973.3|972.9|12508
1626793190000|2021-07-20 14:59:50|973.1|972.9|973.1|972.9|973.1|972.9|973.1|972.9|830
1626793200000|2021-07-20 15:00:00|973|972.6|973.3|973|973.3|973.1|973|972.4|9357
1626793220000|2021-07-20 15:00:20|973.2|972.8|973.3|972.8|973.3|972.9|973.1|972.8|356
1626793230000|2021-07-20 15:00:30|973.2||973.2||973.2||973.2||0
1626793240000|2021-07-20 15:00:40|973.1|972.6|972.9|972.6|973.1|972.6|972.9|972.6|365
1626793250000|2021-07-20 15:00:50|972.8|972.4|973|972.4|973.2|972.7|972.6|971.8|3181
1626793260000|2021-07-20 15:01:00|973.1|972.5|973.1|972.5|973.1|972.5|973.1|972.5|0
1626793280000|2021-07-20 15:01:20|973||973||973||973||0
1626793290000|2021-07-20 15:01:30|973.1|972.6|973.9|973.4|974.1|973.4|973.1|972.6|6343
1626793300000|2021-07-20 15:01:40|973.7|973.3|973.3|973|973.7|973.3|973.3|973|3378
1626793310000|2021-07-20 15:01:50|973.4||973.7||973.7||973.4||0
1626793320000|2021-07-20 15:02:00|973.6||973.6||973.6||973.6||0
1626793330000|2021-07-20 15:02:10|973.5|972.8|973.3|972.7|973.5|972.9|972.8|972.4|5851
1626793340000|2021-07-20 15:02:20|973.2|972.6|973.2|972.6|973.2|972.6|973.2|972.6|0
1626793350000|2021-07-20 15:02:30|973.3|972.7|973.3|972.7|973.3|972.7|973.3|972.7|0
1626793360000|2021-07-20 15:02:40|973.4|972.8|973.5|972.9|973.6|972.9|973.4|972.8|0
1626793370000|2021-07-20 15:02:50|973.6|972.8|973.4|972.9|973.7|973.2|972.9|972.8|15951
1626793380000|2021-07-20 15:03:00|972.9|972.8|974.1|973.4|974.1|973.4|972.8|972.7|16146
1626793390000|2021-07-20 15:03:10|974.2|973.5|974.8|974|974.8|974|974.2|973.5|454
1626793400000|2021-07-20 15:03:20||974.2||974.2||974.2||974.2|0
1626793410000|2021-07-20 15:03:30|974.9||974.8||974.9||974.8||0
1626793420000|2021-07-20 15:03:40|974.9|974.3|975.5|974.7|975.6|974.7|974.9|974.3|11000
1626793430000|2021-07-20 15:03:50|975.6|974.8|976|975.5|976|975.5|975.6|974.8|1043
1626793440000|2021-07-20 15:04:00|975.9|975.4|975.3|974.7|975.9|975.4|974.8|974.6|10091
1626793450000|2021-07-20 15:04:10||974.6||974.6||974.6||974.6|0
1626793460000|2021-07-20 15:04:20|975.2|974.5|974.6|974.3|975.2|974.5|974.6|974|664
1626793470000|2021-07-20 15:04:30|974.7|974.4|975.3|974.5|975.3|974.5|974.7|974.3|469
1626793480000|2021-07-20 15:04:40|||||||||336
1626793490000|2021-07-20 15:04:50|975.5|974.6|975.9|974.9|975.9|974.9|975.5|974.6|1011
1626793500000|2021-07-20 15:05:00|975.8|975|976.6|975.9|976.8|976.5|975.6|975|9950
1626793510000|2021-07-20 15:05:10|976.7|976|977.7|976.9|977.9|977.7|976.7|976|47422
1626793520000|2021-07-20 15:05:20|976.9|976.8|977.6|976.8|977.7|976.9|976.9|976.7|1000
1626793540000|2021-07-20 15:05:40|977.7|976.9|977.9|977.1|978|977.1|977.7|976.9|0
1626793550000|2021-07-20 15:05:50|977.8|977|977.3|976.8|977.9|977|977.3|976.8|1283
1626793560000|2021-07-20 15:06:00|977|976.9|977.3|976.9|977.3|976.9|977|976.9|46
1626793570000|2021-07-20 15:06:10|977.5|977|978|977.2|978|977.2|977.5|977|1441
1626793580000|2021-07-20 15:06:20||977.5||977.5||977.5||977.5|0
1626793590000|2021-07-20 15:06:30|977.9|977.4|977.2|976.5|977.9|977.4|977|976.4|5075
1626793600000|2021-07-20 15:06:40|977.3|976.6|977.5|976.7|977.5|976.7|977.2|976.6|0
1626793610000|2021-07-20 15:06:50|977.4|976.6|977.6|976.7|977.6|976.7|977.3|976.6|0
1626793620000|2021-07-20 15:07:00|977.7|976.6|977.5|976.7|977.7|976.7|976.7|976.6|1000
1626793630000|2021-07-20 15:07:10|977.4|976.8|977.3|976.8|977.6|976.9|977.3|976.8|0
1626793640000|2021-07-20 15:07:20|977.2|976.6|976.7|975.9|977.2|976.6|976.6|975.8|1069
1626793660000|2021-07-20 15:07:40|||||||||200
1626793670000|2021-07-20 15:07:50|976.6|975.8|976.6|975.8|976.6|975.8|976.6|975.8|0
1626793680000|2021-07-20 15:08:00|975.8|975.7|974.8|974.1|975.8|975.7|974.3|973.7|11582
1626793690000|2021-07-20 15:08:10|974.9|974.2|974.9|974.2|975|974.2|974.9|974.2|0
1626793700000|2021-07-20 15:08:20|974.8|974.3|974.3|973.5|974.8|974.3|974.3|973.5|2392
1626793710000|2021-07-20 15:08:30|974.2|973.4|973.9|973.1|974.2|973.4|973.9|973.1|0
1626793720000|2021-07-20 15:08:40|974|973.2|974.6|973.9|974.6|973.9|974|973.2|1000
1626793730000|2021-07-20 15:08:50|974.7|973.8|973.9|973|974.7|974.1|973.3|973|11894
1626793740000|2021-07-20 15:09:00|973.8|973.1|974|973.2|974.1|973.3|973.7|972.8|356
1626793750000|2021-07-20 15:09:10|974.1|973.3|974.1|973.6|974.1|973.6|973.6|973.3|5038
1626793760000|2021-07-20 15:09:20||973.4||973.3||973.4||973.3|0
1626793770000|2021-07-20 15:09:30|974.3|973.4|974.7|974|974.8|974.3|974.3|973.4|6306
1626793780000|2021-07-20 15:09:40|974.8|974.1|974|973.3|974.8|974.1|973.9|973.2|1439
1626793790000|2021-07-20 15:09:50|974.1|973.4|974.2|973.4|974.2|973.4|974.1|973.4|0
1626793800000|2021-07-20 15:10:00|974.1|973.3|974.1|973.3|974.1|973.3|974.1|973.2|0
1626793820000|2021-07-20 15:10:20|974.2|973.4|974.5|973.7|974.5|973.7|974.2|973.4|0
1626793830000|2021-07-20 15:10:30|974.4|973.8|974.5|973.6|974.6|973.8|974.4|973.6|0
1626793860000|2021-07-20 15:11:00|974.4|973.5|974.4|973.7|974.5|973.7|974.1|973.4|0
1626793870000|2021-07-20 15:11:10|974.5|973.6|974.7|973.7|974.7|973.7|974.5|973.6|0
1626793880000|2021-07-20 15:11:20|974.6|973.8|974.7|973.9|974.7|973.9|974.6|973.8|0
1626793890000|2021-07-20 15:11:30|974.4|973.8|974.4|973.8|974.4|973.8|974.4|973.8|0
1626793900000|2021-07-20 15:11:40|974.3|973.7|974|973.6|974.3|973.7|974|973.5|0
1626793910000|2021-07-20 15:11:50|973.9|973.3|973.6|973|973.9|973.7|973.6|973|289
1626793920000|2021-07-20 15:12:00|973.5|972.8|973.2|972.5|973.5|972.8|973.2|972.5|220
1626793930000|2021-07-20 15:12:10|973.1|972.3|972.6|971.7|973.1|972.3|972.6|971.6|1397
1626793940000|2021-07-20 15:12:20|971.7|971.6|971.5|971|971.7|971.6|971.5|971|2404
1626793950000|2021-07-20 15:12:30|971.4|971.1|970.9|970.4|971.4|971.1|970.5|970.3|10655
1626793970000|2021-07-20 15:12:50|970.7|970.3|969.7|969.2|970.7|970.3|969.7|969.1|852
1626793980000|2021-07-20 15:13:00|970.1|969.3|970.1|969.2|970.2|969.5|969.5|969.1|6694
1626793990000|2021-07-20 15:13:10|969.2|969.1|969.6|969.1|970.1|969.5|969.2|969.1|10346
1626794030000|2021-07-20 15:13:50|969.7|969.2|968.7|967.7|969.9|969.3|968.7|967.6|28442
1626794040000|2021-07-20 15:14:00|968.6|967.6|967.6|966.6|968.6|967.6|967.3|966.2|9054
1626794050000|2021-07-20 15:14:10|966.6|966.7|967.5|966.5|967.6|966.8|966.6|966.3|5005
1626794060000|2021-07-20 15:14:20||966.6||966.7||966.7||966.5|0
1626794070000|2021-07-20 15:14:30|966.6|966.5|966.7|966.2|967.2|966.5|966.6|966.2|5270
1626794080000|2021-07-20 15:14:40|966.6|965.9|966.8|966.2|966.8|966.2|966.4|965.4|2626
1626794090000|2021-07-20 15:14:50|966.7|966|966.2|965.4|966.7|966|966.1|965|2882
1626794100000|2021-07-20 15:15:00|966.1|965.1|968.4|967.2|968.5|967.9|966.1|965.1|8179
1626794110000|2021-07-20 15:15:10|968.3|967.1|967.8|966.7|968.3|967.1|967.8|966.4|398
1626794120000|2021-07-20 15:15:20|967.7|966.5|967|966.1|967.7|966.5|967|966.1|542
1626794130000|2021-07-20 15:15:30|966.9|966|966.8|965.9|967.1|966.1|966.8|965.9|0
1626794140000|2021-07-20 15:15:40|966.9|965.6|967|966|967.1|966.2|966.9|965.6|1113
1626794150000|2021-07-20 15:15:50|966.9|965.8|966.4|965.1|966.9|965.8|966.4|965.1|1046
1626794160000|2021-07-20 15:16:00|966.3|965|966.4|965.5|966.4|965.5|965.8|964.8|4185
1626794170000|2021-07-20 15:16:10|966.3|965.4|965.9|964.6|966.3|965.4|965.9|964.6|0
1626794180000|2021-07-20 15:16:20|965.8|965|966|965.2|966|965.3|965.7|965|2598
1626794190000|2021-07-20 15:16:30|||||||||500
1626794220000|2021-07-20 15:17:00|966.1|965.3|966.7|966|966.7|966|966.1|965.3|3476
1626794250000|2021-07-20 15:17:30|966.6||966.6||966.6||966.6||656
1626794260000|2021-07-20 15:17:40|966.7|966.1|966.9|966.1|967.1|966.8|966.7|966.1|3012
1626794270000|2021-07-20 15:17:50||966.4||966.4||966.4||966.4|0
1626794280000|2021-07-20 15:18:00|966.8|966.1|966.8|966.1|966.8|966.1|966.8|966.1|183
1626794290000|2021-07-20 15:18:10|966.7|966.2|966.6|966.1|966.7|966.2|966.6|966.1|3
1626794300000|2021-07-20 15:18:20|966.5|966|966|965.5|966.5|966.1|966|965.5|1859
1626794310000|2021-07-20 15:18:30|||||||||85
1626794320000|2021-07-20 15:18:40|965.9|965.3|965.9|965.1|965.9|965.6|965.8|965|1827
1626794350000|2021-07-20 15:19:10|||||||||679
1626794360000|2021-07-20 15:19:20|965.8|965|965.6|965|965.8|965|965.6|965|1730
1626794370000|2021-07-20 15:19:30|965.5|964.6|965.3|964.2|965.6|965|965.3|964.2|3444
1626794380000|2021-07-20 15:19:40|965.2|964.1|965.1|964|965.2|964.1|965.1|964|0
1626794390000|2021-07-20 15:19:50||964.1||964||964.1||964|0
1626794410000|2021-07-20 15:20:10|965|964.1|965.2|964.5|965.2|964.5|964.9|964.1|2221
1626794420000|2021-07-20 15:20:20|965.3|964.6|964.2|963.2|966|965.5|964.2|963.2|5468
1626794430000|2021-07-20 15:20:30|964.1|963.3|964|962.8|964.1|963.3|964|962.8|0
1626794440000|2021-07-20 15:20:40|964.1|962.9|964.4|963.7|964.5|963.7|964.1|962.9|1523
1626794450000|2021-07-20 15:20:50|964.5|963.8|964.2|963.1|964.9|963.9|964.2|963.1|1986
1626794460000|2021-07-20 15:21:00|964.1|963|964|962.8|964.1|963|964|962.8|0
1626794490000|2021-07-20 15:21:30|963.9||963.8||963.9||963.8||0
1626794510000|2021-07-20 15:21:50|963.9|962.9|964|963.4|964.1|963.4|963.8|962.9|3012
1626794520000|2021-07-20 15:22:00|964.1|963.5|964.8|963.8|965.3|964.5|964.1|963.5|4304
1626794540000|2021-07-20 15:22:20|964.9|964.3|965.6|964.8|965.7|964.8|964.9|964.3|2266
1626794560000|2021-07-20 15:22:40|965.5|964.6|965|964.1|965.5|964.6|964.6|963.8|4307
1626794580000|2021-07-20 15:23:00|964.9||964.9||964.9||964.9||0
1626794590000|2021-07-20 15:23:10|965.1|964.2|965|964.4|965.2|964.6|965|964.2|1994
1626794600000|2021-07-20 15:23:20|965.2|964.5|965|964.4|965.3|964.7|964.9|964.4|2822
1626794610000|2021-07-20 15:23:30|964.9||964.9||964.9||964.9||0
1626794620000|2021-07-20 15:23:40|965|965|965.2|964.6|965.3|965|965|964.6|1943
1626794630000|2021-07-20 15:23:50|964.5|964.4|964.5|963.9|964.5|964.4|964.4|963.7|2020
1626794640000|2021-07-20 15:24:00|964.4|963.4|964.3|963.6|964.5|963.9|963.5|963.2|8111
1626794650000|2021-07-20 15:24:10|964.5|963.8|964.8|964.1|964.8|964.1|964.5|963.8|53
1626794660000|2021-07-20 15:24:20||964||964.1||964.1||964|0
1626794670000|2021-07-20 15:24:30||964||964||964||964|0
1626794680000|2021-07-20 15:24:40|964.9|964.1|965.3|964.5|965.3|964.5|964.9|964.1|2166
1626794690000|2021-07-20 15:24:50|965.4||965.5||965.5||965.4||0
1626794700000|2021-07-20 15:25:00|965.6|964.6|966.5|965.5|966.5|965.5|965.6|964.6|300
1626794710000|2021-07-20 15:25:10|966.4|965.6|966.5|965.7|966.5|965.7|966.4|965.6|0
1626794720000|2021-07-20 15:25:20|966.4|965.8|966.4|965.8|966.7|966.3|966|965.5|3364
1626794730000|2021-07-20 15:25:30|966.5|965.6|966.9|966.2|967.1|966.4|966.5|965.6|573
1626794740000|2021-07-20 15:25:40|966.8|966|966.3|965.7|966.8|966.2|966.3|965.4|2926
1626794750000|2021-07-20 15:25:50|966.2|965.5|966.5|965.7|966.5|965.7|966.2|965.4|1469
1626794760000|2021-07-20 15:26:00|966.6|966|967|965.8|967.3|966.5|966.6|965.8|3245
1626794780000|2021-07-20 15:26:20|966.9|965.9|966.6|965.9|966.9|965.9|966.6|965.9|0
1626794790000|2021-07-20 15:26:30|966.5|965.7|966.2|965.4|966.5|965.7|966.2|965.4|197
1626794810000|2021-07-20 15:26:50||965.5||965.5||965.5||965.4|0
1626794830000|2021-07-20 15:27:10|966.1|965.6|967.1|966.3|967.1|966.3|966.1|965.6|2068
1626794850000|2021-07-20 15:27:30|967.4|966.4|966.2|965.2|967.6|967.1|966.2|965.2|5315
1626794860000|2021-07-20 15:27:40|966|965.3|966.1|965.2|966.2|965.9|965.9|965.2|1530
1626794870000|2021-07-20 15:27:50|966|965.1|965.6|964.6|966|965.5|965.6|964.6|21
1626794880000|2021-07-20 15:28:00|965.4|964.7|965.4|964.6|965.4|964.7|965.4|964.6|0
1626794890000|2021-07-20 15:28:10|965.3|964.4|965.2|964.4|965.3|964.4|965.2|964.4|0
1626794900000|2021-07-20 15:28:20|965.1|964.2|964.8|964.1|965.1|964.2|964.4|964.1|4076
1626794910000|2021-07-20 15:28:30|964.7|963.8|964.1|963.4|964.7|963.8|964.1|963.4|952
1626794920000|2021-07-20 15:28:40|964|963.2|963.9|963.2|964|963.3|963.9|963.2|0
1626794930000|2021-07-20 15:28:50|963.8|963|964.9|964|965|964|963.6|963|3725
1626794940000|2021-07-20 15:29:00|964.8||964.7||964.8||964.7||0
1626794950000|2021-07-20 15:29:10|964.6|964.1|964.2|963.2|964.6|964.1|964.2|963.2|9501
1626794960000|2021-07-20 15:29:20|964.1|963.1|963.5|962.6|964.1|963.2|963.5|962.6|620
1626794970000|2021-07-20 15:29:30|963.4|962.4|963.4|962.5|963.4|962.5|963.3|962.3|638
1626794980000|2021-07-20 15:29:40|963.2|962.4|963.3|962.4|963.4|963.2|963.2|962.4|5130
1626794990000|2021-07-20 15:29:50|963.2|962.3|963.3|962.4|963.3|962.4|963.2|962.3|525
1626850820000|2021-07-21 07:00:20|979.2|976.8|979.7|974.9|980|976.8|979.2|972.2|5827
1626850830000|2021-07-21 07:00:30|979.6|975|979.6|975.5|979.6|975.5|979.6|975|0
1626850850000|2021-07-21 07:00:50|979.8|975.6|979.8|977.1|979.8|977.1|979.8|975.6|62
1626850860000|2021-07-21 07:01:00|979.7|977|982|978.7|982|979|979.7|977|5177
1626850870000|2021-07-21 07:01:10|981.9|978.8|980.2|977.1|981.9|978.8|980.2|977.1|0
1626850880000|2021-07-21 07:01:20|980.1|976.3|979.4|976.3|980.1|976.3|979.4|976.3|492
1626850890000|2021-07-21 07:01:30|979.3||978.4||979.3||978.4||0
1626850900000|2021-07-21 07:01:40|978.3|976.5|978.9|976.5|979|976.5|978.1|976.5|0
1626850910000|2021-07-21 07:01:50||976.2||974.5||976.2||974.3|376
1626850930000|2021-07-21 07:02:10|978.8||978||978.8||978||150
1626850950000|2021-07-21 07:02:30|977.9|974.6|975.2|971.8|977.9|974.6|975.1|970.5|1283
1626850960000|2021-07-21 07:02:40|976.5|971.9|979.2|974.3|980.2|974.7|975.7|971.9|1726
1626850970000|2021-07-21 07:02:50|979.1|974.4|979.2|975.6|979.2|976.7|979.1|974.3|500
1626850980000|2021-07-21 07:03:00||975.7||975.7||975.7||975.7|0
1626850990000|2021-07-21 07:03:10||975.8||975.7||975.9||975.7|0
1626851000000|2021-07-21 07:03:20||975.8||976.1||976.2||975.8|0
1626851010000|2021-07-21 07:03:30|980.2|976.2|978|974|980.6|979|976.9|974|2536
1626851020000|2021-07-21 07:03:40|977.6|973.6|977.3|973.7|977.6|973.7|973.6|972.7|8774
1626851030000|2021-07-21 07:03:50|977.2|972.7|975.9|972.3|977.2|972.7|975.7|972.3|143
1626851040000|2021-07-21 07:04:00|975.8||975.9||975.9||975.7||0
1626851050000|2021-07-21 07:04:10|975.8|972.4|976.9|974.2|977|974.2|975.7|972.4|1030
1626851060000|2021-07-21 07:04:20||974.3||974.4||974.4||974.3|0
1626851070000|2021-07-21 07:04:30|977|974.5|980.9|978|981.4|978|977|974.5|1476
1626851080000|2021-07-21 07:04:40|981.2|978.1|981.1|978.1|981.2|978.1|981.1|978.1|0
1626851090000|2021-07-21 07:04:50||978.2||978.5||978.5||978|0
1626851110000|2021-07-21 07:05:10|981|978|979.9|978.5|981|978.5|979.9|978|440
1626851120000|2021-07-21 07:05:20|980.4|978.6|983|980.3|983|980.3|980.4|978.6|4354
1626851130000|2021-07-21 07:05:30|982.9|980.7|984.3|981.8|985|981.8|982.7|980.7|3199
1626851140000|2021-07-21 07:05:40|984.2|981.6|984.2|981.8|984.5|981.8|981.7|980.9|10000
1626851150000|2021-07-21 07:05:50|981.7|981.2|984.1|981.8|984.2|981.8|981.6|981.2|5100
1626851160000|2021-07-21 07:06:00|984|981.9|984.9|982.1|984.9|983.2|984|981.9|741
1626851170000|2021-07-21 07:06:10|984.8|982.6|984.7|982.6|984.8|982.6|984.7|982.6|0
1626851180000|2021-07-21 07:06:20|984.6||984.5||984.6||984.5||0
1626851190000|2021-07-21 07:06:30|984.4|982|983.4|982.4|984.4|982.4|983.4|981.2|1450
1626851200000|2021-07-21 07:06:40|983.3|981.3|981.7|979.6|983.3|981.3|981.6|979.6|2614
1626851210000|2021-07-21 07:06:50|981.5|979.5|981.5|979.4|981.5|979.5|981.5|979.4|0
1626851220000|2021-07-21 07:07:00|981.7|979.6|983.2|981.1|983.5|981.1|981.7|979.6|1600
1626851230000|2021-07-21 07:07:10|983.3|981.2|985|983.4|985|983.4|983.3|981.2|3460
1626851240000|2021-07-21 07:07:20|983.9|983.3|984.9|982.9|985|983.5|983.9|982.8|599
1626851250000|2021-07-21 07:07:30|984.8|982.8|987.7|985.2|988|985.2|984.8|982.7|16790
1626851260000|2021-07-21 07:07:40|987.9|985.3|988|986.1|988|986.1|987.9|985.3|0
1626851270000|2021-07-21 07:07:50|986.1|986|986.8|985|987.9|986.1|986.1|985|9968
1626851280000|2021-07-21 07:08:00||984.9||984.6||984.9||984.2|0
1626851290000|2021-07-21 07:08:10|986.9|984.7|987.6|986|987.6|986|986.9|984.7|0
1626851300000|2021-07-21 07:08:20||985.9||985.7||985.9||985.6|0
1626851310000|2021-07-21 07:08:30|987|985.6|986.9|985.2|987|985.6|986.9|985.2|15
1626851320000|2021-07-21 07:08:40|987|985.1|987|985.8|987|985.8|987|985|0
1626851330000|2021-07-21 07:08:50|987.5|985.9|987.8|986.5|987.8|986.5|987.5|985.9|1000
1626851340000|2021-07-21 07:09:00|988|986.6|987.9|986.2|988|986.7|987.9|986.2|454
1626851350000|2021-07-21 07:09:10||986.3||986.3||986.3||986.3|0
1626851360000|2021-07-21 07:09:20|987.8|986.1|987.7|986|987.8|986.2|987.7|986|8
1626851390000|2021-07-21 07:09:50|987.6|986.1|987|984.8|987.6|986.1|987|984.8|2198
1626851400000|2021-07-21 07:10:00|986.9|984.7|985.2|983.5|986.9|984.7|984.6|982.4|0
1626851420000|2021-07-21 07:10:20|985.1|983.6|985.6|983.9|986.1|984.4|985.1|983.6|1221
1626851430000|2021-07-21 07:10:30|984.8|983.8|984.6|982.8|984.8|983.8|984.6|982.5|350
1626851440000|2021-07-21 07:10:40|984.5|982.5|982.1|980.5|984.5|982.6|982.1|979.7|1831
1626851450000|2021-07-21 07:10:50|982|980.3|981.9|980.2|982|980.3|981.9|980.2|160
1626851460000|2021-07-21 07:11:00|982.1|980.3|984.2|982.4|984.3|982.4|982.1|980.3|633
1626851470000|2021-07-21 07:11:10|984.1|982.5|982|979.9|984.1|982.6|982|979.9|9294
1626851480000|2021-07-21 07:11:20|981.9|979.7|980.9|979.1|981.9|979.9|980.9|978.6|228
1626851490000|2021-07-21 07:11:30|980.8|978.6|980.5|978.6|980.8|978.6|980.5|978.6|213
1626851500000|2021-07-21 07:11:40|980.4|978|979.7|978.1|980.4|978.1|979.7|977.6|622
1626851510000|2021-07-21 07:11:50|979.8||979.7||980||979.7||0
1626851520000|2021-07-21 07:12:00|979.6|977.7|980|978.1|980|978.1|979.3|976.1|213
1626851530000|2021-07-21 07:12:10|980.2|978.2|981.2|979.5|981.3|979.5|980.2|978.2|475
1626851540000|2021-07-21 07:12:20|981.1|979.1|979.7|977.5|981.1|979.5|979.7|977|274
1626851550000|2021-07-21 07:12:30||977.1||977.3||977.5||977.1|0
1626851560000|2021-07-21 07:12:40|979.6|977.4|979.5|977|979.6|977.4|979.5|976.8|0
1626851570000|2021-07-21 07:12:50|979.4|977.1|979.3|976.9|979.4|977.4|979.3|976.8|0
1626851580000|2021-07-21 07:13:00|979.1|977|978.8|976.7|979.1|977|978.8|976.7|139
1626851600000|2021-07-21 07:13:20|978.7|976.5|977.3|974.7|978.7|976.5|977.3|974.6|932
1626851610000|2021-07-21 07:13:30|976|974.1|976.8|975.2|977.3|975.2|976|972.5|608
1626851620000|2021-07-21 07:13:40|976.7||976.7||976.7||976.7||0
1626851630000|2021-07-21 07:13:50|976.8|975.1|977.4|976.2|978|976.2|976.8|975.1|528
1626851650000|2021-07-21 07:14:10|977.3|976.1|977.3|976|977.3|976.1|977.3|976|260
1626851660000|2021-07-21 07:14:20|977.5|976.1|978|976.3|978.2|976.4|977.5|976.1|34
1626851670000|2021-07-21 07:14:30|977.9||977.8||977.9||977.8||0
1626851680000|2021-07-21 07:14:40|977.7|976.2|977.5|976|977.7|976.2|977.5|976|1381
1626851690000|2021-07-21 07:14:50|977.4|975.4|977.1|975.2|977.4|975.4|977.1|975.2|0
1626851700000|2021-07-21 07:15:00|977.2|975.3|978.4|976.7|978.6|976.7|977.2|975.3|567
1626851710000|2021-07-21 07:15:10|978.6|976.8|978.6|977.3|979.1|977.8|978.6|976.8|986
1626851720000|2021-07-21 07:15:20|978.7|977.1|978.6|976.3|978.7|977.1|978.6|976.1|475
1626851730000|2021-07-21 07:15:30|978.5|976.4|978.4|976.7|978.5|976.7|978.4|976.3|0
1626851740000|2021-07-21 07:15:40|978.3|976.4|977.1|975.3|978.3|976.7|977.1|975.2|442
1626851750000|2021-07-21 07:15:50|977|974.9|976.3|974.3|977|974.9|976.3|974|220
1626851760000|2021-07-21 07:16:00||974.2||974.2||974.2||974.1|0
1626851770000|2021-07-21 07:16:10|976.4|976.3|976|973.9|976.6|976.3|976|973.9|4650
1626851780000|2021-07-21 07:16:20|975.9|973.7|975.8|973.7|975.9|973.7|975.8|973.7|0
1626851790000|2021-07-21 07:16:30|975.7|973.5|975|973.1|975.7|973.5|975|973|757
1626851800000|2021-07-21 07:16:40|975.1|973.2|976.6|974.9|976.6|974.9|975.1|973.2|100
1626851810000|2021-07-21 07:16:50|976.5|974.8|976.2|974.6|976.5|974.8|976.1|974.1|800
1626851820000|2021-07-21 07:17:00|976.1||976||976.1||976||0
1626851830000|2021-07-21 07:17:10|976.1|974.7|976.8|975.3|976.8|975.3|976.1|974.7|49
1626851840000|2021-07-21 07:17:20|976.7|975.1|976.1|974.6|976.7|975.2|976.1|974.6|250
1626851850000|2021-07-21 07:17:30|976|974.1|975.7|974.1|976|974.1|975.7|974.1|0
1626851870000|2021-07-21 07:17:50||973.9||973.4||973.9||973.1|0
1626851880000|2021-07-21 07:18:00|975.8|973.3|976.4|974.3|976.4|974.3|975.8|973.3|0
1626851900000|2021-07-21 07:18:20||974.4||974.7||974.7||974.4|0
1626851910000|2021-07-21 07:18:30|976.3|974.5|976|974.6|976.3|974.6|975.2|974.1|632
1626851920000|2021-07-21 07:18:40|976.1|974.7|976.4|975.2|976.4|975.2|976.1|974.5|1001
1626851930000|2021-07-21 07:18:50|976.6|975.3|977|975.4|977|975.6|976.6|975.3|547
1626851950000|2021-07-21 07:19:10|977.1|975.5|979.1|977.6|979.1|977.6|977.1|975.5|2221
1626851960000|2021-07-21 07:19:20|979|977.4|979.1|977.2|979.1|977.4|978.9|977.1|0
1626851970000|2021-07-21 07:19:30|979||979.3||979.3||978.9||0
1626851980000|2021-07-21 07:19:40|979||978.9||979||978.9||0
1626851990000|2021-07-21 07:19:50|979.1|977.3|979.7|978|979.7|978|979.1|977.3|0
1626852000000|2021-07-21 07:20:00|979.8|978.1|981.3|979.4|981.3|979.4|979.8|978.1|10856
1626852010000|2021-07-21 07:20:10|981.2|979.3|981|979.4|981.2|979.4|980.5|979.2|329
1626852020000|2021-07-21 07:20:20|980.9|979.3|980.4|978.8|980.9|979.3|980.4|978.7|341
1626852030000|2021-07-21 07:20:30|980.3|978.7|980.8|979.1|980.9|979.1|980.3|978.7|0
1626852040000|2021-07-21 07:20:40|980.9|979.2|981.2|979.5|981.2|979.5|980.9|979.2|0
1626852050000|2021-07-21 07:20:50|981.3|979.6|981.3|979.6|981.6|979.8|981.3|979.5|0
1626852060000|2021-07-21 07:21:00|981.2|979.5|980.2|978.7|981.2|979.5|980.2|978.6|0
1626852070000|2021-07-21 07:21:10|980.1|978.6|980.1|978.6|980.1|978.6|980.1|978.6|0
1626852080000|2021-07-21 07:21:20|980.2|978.5|981|979.1|981|979.3|980.2|978.5|700
1626852090000|2021-07-21 07:21:30|980.9||980.7||980.9||980.7||0
1626852100000|2021-07-21 07:21:40|980.6|979|980.5|978.9|980.6|979|980.5|978.8|0
1626852110000|2021-07-21 07:21:50|980.6|979|981.6|979.8|981.9|980|980.4|979|55
1626852120000|2021-07-21 07:22:00|981.3|979.9|981.8|980.2|982|980.2|981.2|979.4|0
1626852130000|2021-07-21 07:22:10|982|980.3|982.8|981.1|982.9|981.1|981.9|980.3|0
1626852140000|2021-07-21 07:22:20|982.9|981.2|982.7|981.2|983|981.5|982.7|981.2|478
1626852150000|2021-07-21 07:22:30|982.8|981.3|982.8|981.3|982.8|981.3|982.8|981.3|0
1626852160000|2021-07-21 07:22:40||981.4||981.6||981.6||981.4|0
1626852190000|2021-07-21 07:23:10|983|981.7|983.3|982.4|983.3|982.4|983|981.7|2129
1626852200000|2021-07-21 07:23:20|983.5|982.5|984.2|982.7|984.2|982.7|983.5|982.5|780
1626852210000|2021-07-21 07:23:30|984.3|982.8|984.4|982.6|984.9|983|984.3|982.6|0
1626852220000|2021-07-21 07:23:40||982.7||982.9||982.9||982.7|0
1626852230000|2021-07-21 07:23:50|984.5|983|984.9|983.2|985|983.2|984.4|983|0
1626852240000|2021-07-21 07:24:00|985|983.3|985|983.6|985|983.6|985|983.3|0
1626852250000|2021-07-21 07:24:10|984.9|983.5|984.8|983.4|984.9|983.5|984.8|983.3|225
1626852270000|2021-07-21 07:24:30|984.7|983.7|985|983.7|985|983.7|984.7|983.7|0
1626852280000|2021-07-21 07:24:40|985.2|983.8|986.3|984.9|986.8|984.9|985.2|983.8|254
1626852290000|2021-07-21 07:24:50|986.4|985|986.7|985.2|986.8|985.2|986.4|985|0
1626852300000|2021-07-21 07:25:00|986.8|985.3|986.7|985.2|986.8|985.3|986.7|985.2|0
1626852320000|2021-07-21 07:25:20|986.8||986.8||986.8||986.8||0
1626852330000|2021-07-21 07:25:30||985.3||985.5||985.5||985.3|0
1626852340000|2021-07-21 07:25:40|986.7|985.6|986.7|985.4|986.8|985.6|986.5|985.2|2100
1626852360000|2021-07-21 07:26:00|986.8|985.5|986.8|985.5|986.8|985.5|986.7|985.5|0
1626852370000|2021-07-21 07:26:10|986.7|985.4|985.3|984|986.7|985.4|985.1|984|6606
1626852380000|2021-07-21 07:26:20|985.2|984.5|985.1|984.2|985.2|984.5|984.4|982.8|33134
1626852390000|2021-07-21 07:26:30|985.2|984.3|986.3|985|986.4|985|985.2|984.2|8774
1626852400000|2021-07-21 07:26:40||985.1||985.2||985.2||985.1|205
1626852420000|2021-07-21 07:27:00|986.2|985.1|985.7|984.4|986.2|985.1|985.4|984.2|4885
1626852440000|2021-07-21 07:27:20|985.8|984.5|986.3|985.2|986.3|985.2|985.8|984.5|254
1626852450000|2021-07-21 07:27:30|986.2|985.1|986.2|985|986.2|985.1|986.2|984.9|0
1626852460000|2021-07-21 07:27:40|986.3|985.1|986.3|985.6|986.3|985.6|986.3|985.1|500
1626852470000|2021-07-21 07:27:50|986.5|985.5|987.8|986.8|987.8|986.8|986.5|985.4|3196
1626852490000|2021-07-21 07:28:10|987.7|986.5|987.5|986|987.7|986.5|987.5|986|2566
1626852500000|2021-07-21 07:28:20||985.9||986.1||986.1||985.8|0
1626852520000|2021-07-21 07:28:40|987.7|986.2|987.7|986.2|987.8|986.7|987.7|986.1|533
1626852580000|2021-07-21 07:29:40|987.8|986.3|987.8|986.7|987.8|986.7|987.8|986.3|0
1626852590000|2021-07-21 07:29:50|988|986.8|988.2|987.3|988.2|987.4|988|986.8|3839
1626852610000|2021-07-21 07:30:10|988.3|987.4|989.9|988.7|989.9|988.7|988.3|987.4|3793
1626852620000|2021-07-21 07:30:20|989.8|988.8|989.4|988.2|989.8|988.9|989.4|988.2|5647
1626852630000|2021-07-21 07:30:30|989.2|988|988.9|988|989.2|988.1|988.9|987.6|0
1626852640000|2021-07-21 07:30:40|989|988.1|989.5|988.4|989.5|988.4|989|988.1|0
1626852650000|2021-07-21 07:30:50|989.4|988.3|989.2|988|989.4|988.3|989.2|988|3251
1626852670000|2021-07-21 07:31:10|988|987.9|989|987.8|989.1|988.1|988|987.7|2500
1626852680000|2021-07-21 07:31:20|988.9|987.7|988.2|987.2|988.9|987.7|988.2|987.2|0
1626852700000|2021-07-21 07:31:40|988.4|987.3|989.2|987.8|989.2|987.8|988.4|987.3|2937
1626852710000|2021-07-21 07:31:50|989.4|987.9|990|988.8|990|988.8|989.4|987.9|864
1626852720000|2021-07-21 07:32:00|989.9|988.7|989.8|988.5|989.9|988.8|989.8|988.5|0
1626852730000|2021-07-21 07:32:10||988.4||988.5||988.5||988.4|0
1626852740000|2021-07-21 07:32:20||988.4||988.5||988.5||988.4|0
1626852750000|2021-07-21 07:32:30|989.9|988.6|990|988.7|990|988.7|989.9|988.6|0
1626852760000|2021-07-21 07:32:40|989.9|988.6|989.9|988.7|989.9|988.7|989.9|988.6|450
1626852770000|2021-07-21 07:32:50||988.8||988.9||988.9||988.8|0
1626852780000|2021-07-21 07:33:00|989.8|988.8|989.8|988.9|989.9|988.9|989.7|988.8|2878
1626852790000|2021-07-21 07:33:10|989.7|988.8|989.6|988.8|989.7|988.8|989.4|988.8|2808
1626852800000|2021-07-21 07:33:20|989.7|988.9|989.9|988.9|990|989.1|989.7|988.8|0
1626852810000|2021-07-21 07:33:30|990|989|990|989.1|990|989.1|989.9|989|200
1626852820000|2021-07-21 07:33:40|990.2|989.2|989.8|988.8|991.2|989.9|989.8|988.8|6023
1626852830000|2021-07-21 07:33:50||989||989||989||989|0
1626852850000|2021-07-21 07:34:10|990|989.2|990|989|990.1|989.2|989.5|989|1972
1626852860000|2021-07-21 07:34:20|989.9||989.9||989.9||989.9||0
1626852880000|2021-07-21 07:34:40|989.3|989.1|990.7|989.7|991|989.7|989.3|989.1|1198
1626852890000|2021-07-21 07:34:50|989|988.9|989|987.9|990.6|989|988.9|987.7|47874
1626852900000|2021-07-21 07:35:00|989.1|988|990.7|989.4|990.7|989.4|989.1|988|0
1626852910000|2021-07-21 07:35:10|990.9|989.5|991|989.9|991|989.9|990.9|989.5|0
1626852920000|2021-07-21 07:35:20|991.1|990|991.5|990.5|991.5|990.5|991.1|990|0
1626852930000|2021-07-21 07:35:30|991.4||991.4||991.4||991.4||0
1626852940000|2021-07-21 07:35:40|991.3|990.3|990.6|990|991.3|990.3|990.6|990|505
1626852950000|2021-07-21 07:35:50|||||||||30
1626852960000|2021-07-21 07:36:00|990.5|989.8|990.4|989.7|990.5|989.8|990.4|989.7|0
1626852970000|2021-07-21 07:36:10|990.3|989.5|990.6|989.3|990.6|989.8|990.1|988.9|164
1626852980000|2021-07-21 07:36:20||989.4||989.4||989.4||989.4|0
1626853020000|2021-07-21 07:37:00|990.5||990.5||990.5||990.5||0
1626853030000|2021-07-21 07:37:10|990.4|989.3|990.3|988.9|990.4|989.3|990.3|988.9|87
1626853040000|2021-07-21 07:37:20|990.4|989.1|990.5|989.2|990.5|989.2|990.4|989.1|0
1626853050000|2021-07-21 07:37:30|990.6|989.3|990.6|989.7|990.6|989.7|990.6|989.3|750
1626853060000|2021-07-21 07:37:40|990.5|989.6|990.6|989.7|990.6|989.7|990.5|989.6|350
1626853070000|2021-07-21 07:37:50||989.8||989.9||989.9||989.8|827
1626853080000|2021-07-21 07:38:00|990.5|989.8|990|988.8|990.5|989.8|990|988.8|569
1626853090000|2021-07-21 07:38:10|989.9|988.9|989.9|988.7|989.9|988.9|989.9|988.7|0
1626853100000|2021-07-21 07:38:20|989.8|988.6|989|987.9|989.8|988.6|989|987.6|300
1626853110000|2021-07-21 07:38:30|989.1|988|990|989.4|990.9|989.6|989.1|988|2750
1626853120000|2021-07-21 07:38:40||989.7||989.6||989.9||989.4|2131
1626853130000|2021-07-21 07:38:50||989.7||989.6||989.9||989.6|4015
1626853140000|2021-07-21 07:39:00|989.9|989.4|990|989.2|990|989.4|989.8|988.9|5
1626853160000|2021-07-21 07:39:20|989.2|989.1|991.6|990.5|991.7|990.5|989.2|989|2637
1626853170000|2021-07-21 07:39:30|991.5|990.4|991.5|990.5|991.5|990.5|991.5|990.2|0
1626853180000|2021-07-21 07:39:40|991.6|990.6|991.8|990.7|991.9|990.7|991|990.6|500
1626853210000|2021-07-21 07:40:10|991.9|990.8|992.8|992.1|993|992.1|991.9|990.8|2750
1626853220000|2021-07-21 07:40:20|993|992.2|992.5|992.1|993.3|992.6|992.5|992|4387
1626853230000|2021-07-21 07:40:30|992.7|992.2|993|992.1|993.3|992.2|992.7|991.4|4594
1626853240000|2021-07-21 07:40:40|993.1|992|993.1|991.9|993.1|992|992.5|991.8|184
1626853250000|2021-07-21 07:40:50|993|992|992.7|991.8|993|992|992.7|991.8|0
1626853260000|2021-07-21 07:41:00|992.8|991.9|993.7|993.1|993.7|993.1|992.8|991.9|5251
1626853270000|2021-07-21 07:41:10|993.9|993.2|994.6|993.6|994.6|993.6|993.9|993.1|7297
1626853280000|2021-07-21 07:41:20|994.8|993.7|995|994.2|995|994.3|994.8|993.7|3947
1626853290000|2021-07-21 07:41:30|994.9|994.3|995.8|995.1|995.9|995.5|994.8|994.3|10210
1626853300000|2021-07-21 07:41:40|996|994.9|996|995.1|996|995.1|995.7|994.9|0
1626853310000|2021-07-21 07:41:50|995.9|995.2|996|995.1|996|995.2|995.7|995.1|0
1626853320000|2021-07-21 07:42:00|996.1|995.2|997|996.1|997|996.1|996.1|995.2|6528
1626853330000|2021-07-21 07:42:10||996.2||996.2||996.2||996.2|0
1626853340000|2021-07-21 07:42:20|997.2|996.3|997.7|996.5|997.8|996.5|997.2|996.3|4500
1626853350000|2021-07-21 07:42:30|997.8|996.6|997.8|996.9|997.9|996.9|997.4|996.6|0
1626853360000|2021-07-21 07:42:40|997.4|997|997.9|997.5|997.9|997.5|997.4|997|4260
1626853370000|2021-07-21 07:42:50|997.5|997.2|997.6|996.9|998.4|997.8|997.5|996.9|19243
1626853380000|2021-07-21 07:43:00|997.7|997|998.1|997.3|998.4|997.8|997.7|997|6622
1626853390000|2021-07-21 07:43:10|997.9|997.1|997.6|996.9|997.9|997.1|997.6|996.9|291
1626853400000|2021-07-21 07:43:20|997.3|997|997.8|997|997.9|997|997.3|997|2500
1626853420000|2021-07-21 07:43:40|997.9|997.1|997.9|997.1|997.9|997.1|997.9|997.1|0
1626853430000|2021-07-21 07:43:50|997.8|997|997.7|997|997.8|997|997.4|996.9|552
1626853440000|2021-07-21 07:44:00|997.9||997.9||997.9||997.9||0
1626853450000|2021-07-21 07:44:10||997.1||997||997.2||997|0
1626853460000|2021-07-21 07:44:20|997.8|996.9|996.7|995.6|997.8|996.9|996.5|995.4|6602
1626853470000|2021-07-21 07:44:30|996.6|995.8|996|995.4|996.6|995.8|996|995.4|181
1626853480000|2021-07-21 07:44:40|995.7|995.5|996|995.5|996|995.5|995.7|995.5|1234
1626853490000|2021-07-21 07:44:50|995.9|995.4|995.7|994.7|995.9|995.5|995.7|994.5|940
1626853500000|2021-07-21 07:45:00|995.8|994.8|996|995.3|996|995.3|995.6|994.8|200
1626853510000|2021-07-21 07:45:10|996.2|995.4|996.6|996|996.9|996|996.2|995.4|1293
1626853520000|2021-07-21 07:45:20|995.6|995.9|996.3|995.6|996.6|996|995.6|995.3|5003
1626853530000|2021-07-21 07:45:30|996.5|995.7|997|996|997|996|996.5|995.7|397
1626853540000|2021-07-21 07:45:40|996.9|996.1|995.4|994.6|997|996.4|995.4|994.3|2458
1626853550000|2021-07-21 07:45:50|995.5|994.3|996|995.1|996|995.2|995.5|994.3|259
1626853560000|2021-07-21 07:46:00|996.1|995.2|996.7|995.8|996.7|995.8|996|995.2|2510
1626853570000|2021-07-21 07:46:10|996.6|995.7|996|994.9|996.6|995.7|996|994.7|6161
1626853580000|2021-07-21 07:46:20||995||995.2||995.2||995|0
1626853590000|2021-07-21 07:46:30|996.1|995.3|995.7|995.1|996.2|995.4|995.7|995.1|0
1626853600000|2021-07-21 07:46:40|995.8|995.2|996.9|996.1|997|996.2|995.8|995.2|2995
1626853610000|2021-07-21 07:46:50|997|996.2|997.5|996.6|997.6|996.6|997|996.2|0
1626853620000|2021-07-21 07:47:00|997.6|996.7|996.6|995.4|997.6|996.7|996.6|995.2|1900
1626853630000|2021-07-21 07:47:10|996.5|995.5|996.5|995.4|996.5|995.8|996.5|995.4|0
1626853640000|2021-07-21 07:47:20||995.5||995.5||995.5||995.5|0
1626853660000|2021-07-21 07:47:40|996.4|995.4|996.1|994.9|996.4|995.4|996.1|994.7|0
1626853670000|2021-07-21 07:47:50|996|995|996.1|995.2|996.1|995.2|996|995|0
1626853680000|2021-07-21 07:48:00|996|995|993.9|992.8|996|995|993.9|992.6|6034
1626853690000|2021-07-21 07:48:10||992.9||993.2||993.2||992.9|0
1626853700000|2021-07-21 07:48:20|994|993.3|995|994.1|995|994.1|994|993.3|4136
1626853710000|2021-07-21 07:48:30|995.1|994.2|995.3|994.7|995.3|994.7|995.1|994.2|538
1626853720000|2021-07-21 07:48:40|995.2|994.6|994.4|993.4|995.2|994.6|994.4|993.3|4020
1626853730000|2021-07-21 07:48:50||993.3||993||993.5||992.9|0
1626853740000|2021-07-21 07:49:00||992.9||992.9||992.9||992.9|0
1626853750000|2021-07-21 07:49:10||993||993||993||993|0
1626853760000|2021-07-21 07:49:20|994.3|992.9|993.8|992.7|994.3|992.9|993.8|992.5|966
1626853770000|2021-07-21 07:49:30|993.9|992.8|994.5|993.5|994.6|993.6|993.9|992.8|592
1626853780000|2021-07-21 07:49:40||993.6||993.6||993.6||993.6|0
1626853790000|2021-07-21 07:49:50|994.4|993.5|993.6|992.6|994.4|993.5|993.6|992.4|2672
1626853800000|2021-07-21 07:50:00|993.5|992.4|994.2|993.3|994.2|993.3|993.4|992.1|750
1626853810000|2021-07-21 07:50:10|994.3|993.2|995|994|995|994.1|994.3|993.2|3700
1626853820000|2021-07-21 07:50:20|994.9|994.1|994.7|993.9|994.9|994.1|994.5|993.7|3010
1626853830000|2021-07-21 07:50:30|994.6|993.8|994|993.1|994.6|993.9|994|993.1|151
1626853840000|2021-07-21 07:50:40|994.1|993.2|994|993|994.1|993.2|994|993|0
1626853850000|2021-07-21 07:50:50||992.9||992.8||992.9||992.7|0
1626853860000|2021-07-21 07:51:00|993.9|992.9|993.8|992.7|993.9|992.9|993.8|992.7|1050
1626853870000|2021-07-21 07:51:10||992.9||992.7||992.9||992.7|0
1626853880000|2021-07-21 07:51:20||992.9||992.9||992.9||992.9|0
1626853890000|2021-07-21 07:51:30|993.9|993|993.7|993|994.1|993.3|993.7|992.9|2500
1626853900000|2021-07-21 07:51:40|993.6|992.9|993.8|992.6|993.9|992.9|992.8|991.5|510
1626853910000|2021-07-21 07:51:50||992.5||992.3||992.5||992.3|0
1626853940000|2021-07-21 07:52:20|993.7|992.4|993.4|992.5|993.7|992.5|993.4|992.4|65
1626853970000|2021-07-21 07:52:50|993|992.4|992.6|991.9|993|992.5|992.6|991.9|1513
1626853980000|2021-07-21 07:53:00|992.7|992|993.9|992.9|994|992.9|992.7|992|5000
1626853990000|2021-07-21 07:53:10|993.8|993|993.9|992.5|994|993|993.7|992.5|100
1626854000000|2021-07-21 07:53:20|993.8|992.4|993|992.1|993.8|992.4|992.9|991.8|1136
1626854010000|2021-07-21 07:53:30|993.1|992.2|993|992.1|993.2|992.3|993|992.1|1000
1626854020000|2021-07-21 07:53:40|992.9|992.2|992|991.2|992.9|992.3|991.7|990.5|9881
1626854030000|2021-07-21 07:53:50|992.2|991.3|992.3|991.5|992.6|991.8|992.2|991.3|19330
1626854040000|2021-07-21 07:54:00|992.4|991.6|992.8|991.9|992.9|991.9|992.4|991.6|1541
1626854050000|2021-07-21 07:54:10|992.7|991.7|992.6|991.5|992.7|991.7|992.6|991.5|1135
1626854060000|2021-07-21 07:54:20|992.5|991.4|992|990.9|992.5|991.4|992|990.9|1080
1626854070000|2021-07-21 07:54:30|991.9|991|991.6|990.9|991.9|991|991.4|990.1|3639
1626854080000|2021-07-21 07:54:40|991.5|990.7|991.6|990.9|991.6|990.9|991.5|990.7|0
1626854090000|2021-07-21 07:54:50|991.5|990.7|991.2|990.2|991.5|990.9|991|989.9|333
1626854100000|2021-07-21 07:55:00|991.1|990.1|992.5|991.4|992.6|991.4|991.1|989.9|0
1626854110000|2021-07-21 07:55:10|992.6|991.5|993|992.2|993.1|992.2|992.6|991.5|0
1626854120000|2021-07-21 07:55:20|993.1|992.3|993.8|992.6|993.9|992.6|993.1|992.3|0
1626854130000|2021-07-21 07:55:30|993.7|992.5|993|991.9|993.7|992.5|992.8|991.8|1100
1626854140000|2021-07-21 07:55:40|993.1|991.8|992.9|991.8|993.2|991.8|992.9|991.8|0
1626854150000|2021-07-21 07:55:50|993|991.7|992.9|992.1|993|992.1|992.9|991.7|0
1626854160000|2021-07-21 07:56:00|993|992.2|993.2|992.2|993.2|992.2|993|992.2|0
1626854170000|2021-07-21 07:56:10|993.3|992.5|992.7|991.9|993.4|992.7|992.7|991.9|200
1626854180000|2021-07-21 07:56:20||991.7||991.5||991.7||991.4|0
1626854190000|2021-07-21 07:56:30|992.8|991.6|992.7|991.6|992.8|991.7|992.7|991.5|500
1626854200000|2021-07-21 07:56:40|992.8|991.7|994.1|993.3|994.1|993.3|992.8|991.7|3500
1626854210000|2021-07-21 07:56:50|994||994||994||994||0
1626854220000|2021-07-21 07:57:00|994.1|993.4|995.3|994.3|995.5|994.3|994.1|993.4|3009
1626854230000|2021-07-21 07:57:10|995.2|994.4|995.6|994.8|995.8|994.8|995.2|994.4|1000
1626854240000|2021-07-21 07:57:20|995.5|994.9|995.9|995.1|995.9|995.1|995.5|994.9|0
1626854250000|2021-07-21 07:57:30|996||996||996||996||0
1626854260000|2021-07-21 07:57:40|995.1|995|997|996.5|997|996.5|995.1|995|29177
1626854270000|2021-07-21 07:57:50|996.9|996.1|996.3|995.6|996.9|996.1|996.3|995.5|757
1626854280000|2021-07-21 07:58:00|996.4|995.7|997|996.5|997|996.5|996.4|995.7|0
1626854290000|2021-07-21 07:58:10|996.9|996.4|996.3|995.6|996.9|996.4|996.3|995.3|502
1626854300000|2021-07-21 07:58:20|996.4|995.7|996.9|996.2|997|996.2|996.4|995.7|3652
1626854320000|2021-07-21 07:58:40|997|996|997|996.3|997|996.3|996.3|995.4|1009
1626854330000|2021-07-21 07:58:50|996.9|996.4|996.8|995.8|997|996.4|996.4|995.4|150
1626854340000|2021-07-21 07:59:00|996.9|996|997.2|996.6|997.2|996.6|996.9|996|1300
1626854350000|2021-07-21 07:59:10|997.4|996.7|998|997.2|998|997.2|997.4|996.7|2037
1626854360000|2021-07-21 07:59:20|997.9|997.3|997.9|997.3|997.9|997.5|997.9|997.3|3
1626854370000|2021-07-21 07:59:30|997.8|997.2|997.9|997.2|998|997.2|997.8|997|85
1626854380000|2021-07-21 07:59:40|997.8|997|997.2|996.3|997.8|997|997|996|1161
1626854390000|2021-07-21 07:59:50|997.1|996.2|996.3|995.1|997.1|996.2|996.3|994.6|290
1626854400000|2021-07-21 08:00:00|996.4|995.2|996.9|996.2|997.2|996.2|996.4|995.2|100
1626854410000|2021-07-21 08:00:10|996.8|996|996.8|996.4|997|996.4|996.7|995.8|1000
1626854420000|2021-07-21 08:00:20|996.7|996.2|995.8|994.9|996.8|996.2|995.5|994.6|5814
1626854430000|2021-07-21 08:00:30|995.7|995|995.2|994.4|995.7|995.1|995.2|994.3|1000
1626854440000|2021-07-21 08:00:40|995.4|994.5|995.2|994.3|996.1|995|995.2|994.2|3590
1626854450000|2021-07-21 08:00:50|995.1|994.2|995.1|994.1|995.1|994.2|995.1|993.7|0
1626854460000|2021-07-21 08:01:00|995|994.2|994.9|993.9|995|994.3|994.9|993.9|0
1626854470000|2021-07-21 08:01:10|995|994|995.1|994.6|995.4|994.6|995|994|0
1626854480000|2021-07-21 08:01:20|994|993.9|994|993.5|994|993.9|993.9|993.5|11314
1626854490000|2021-07-21 08:01:30|993.9|993.2|993|992.4|993.9|993.2|993|992.4|1323
1626854500000|2021-07-21 08:01:40|992.9|992.3|992.4|991.8|992.9|992.3|992.4|991.3|0
1626854510000|2021-07-21 08:01:50|992.6|991.9|992.7|991.9|992.7|992.3|992.5|991.5|824
1626854520000|2021-07-21 08:02:00|992.6|992|992.7|992|992.7|992.2|992.6|992|0
1626854530000|2021-07-21 08:02:10|992.6|992.1|992.3|991.7|992.6|992.3|992.3|991.6|0
1626854540000|2021-07-21 08:02:20|992.2|991.6|992.3|991.7|992.3|991.7|992.2|991.4|0
1626854550000|2021-07-21 08:02:30|992.2|991.2|992.3|991.8|992.7|992.3|991.8|991|18581
1626854560000|2021-07-21 08:02:40|992.4|991.7|992.5|991.6|992.6|992|992.4|991.5|0
1626854570000|2021-07-21 08:02:50|992.6|991.7|992.7|992.4|992.7|992.4|992.6|991.7|211
1626854580000|2021-07-21 08:03:00|992.9|992.5|993.2|992.5|993.3|992.5|992.9|992.4|0
1626854590000|2021-07-21 08:03:10|993.3|992.6|993.3|992.6|993.8|992.9|993.3|992.6|1836
1626854600000|2021-07-21 08:03:20|993.2|992.5|993.8|992.8|993.8|992.8|992.3|992|3867
1626854610000|2021-07-21 08:03:30|993.9|993|993.6|993.1|993.9|993.3|993.6|993|61
1626854620000|2021-07-21 08:03:40|993.5|993|993.6|993|993.6|993|993.5|993|0
1626854640000|2021-07-21 08:04:00|993.8|993.1|994.2|993.5|994.7|993.7|993.8|993.1|100
1626854650000|2021-07-21 08:04:10|994.3|993.3|993.6|993.1|994.4|993.6|993.6|993|530
1626854660000|2021-07-21 08:04:20|993.8|993.6|994.7|993.7|994.8|993.7|993.8|993.6|1
1626854670000|2021-07-21 08:04:30|994.6|993.8|994.7|993.9|994.7|993.9|994.5|993.8|0
1626854680000|2021-07-21 08:04:40|994.8|994|994.2|993.6|995.1|994.1|994.2|993.6|340
1626854690000|2021-07-21 08:04:50|994.3|993.7|994.3|993.6|994.5|993.7|993.6|992.8|3957
1626854700000|2021-07-21 08:05:00|994.4|993.7|995|994.2|995|994.2|994.4|993.7|200
1626854710000|2021-07-21 08:05:10|994.9|994.1|994.7|994.1|994.9|994.1|994.7|994.1|0
1626854720000|2021-07-21 08:05:20|994.6|993.9|994.4|993.6|994.6|993.9|994.4|993.6|77
1626854730000|2021-07-21 08:05:30|994.3|993.4|993.5|992.4|994.3|993.4|993.5|992.3|1043
1626854740000|2021-07-21 08:05:40||992.3||992.3||992.3||992.3|0
1626854750000|2021-07-21 08:05:50|993.8|993|993.7|993|993.8|993.1|993.7|993|5000
1626854760000|2021-07-21 08:06:00|993.6|992.6|993|992.3|993.6|992.6|993|992.1|15
1626854770000|2021-07-21 08:06:10|993.1||993||993.1||993||0
1626854790000|2021-07-21 08:06:30|993.1||993.1||993.1||993.1||0
1626854800000|2021-07-21 08:06:40|993.3|992.4|992.4|991.4|993.3|992.4|992.4|991.4|414
1626854810000|2021-07-21 08:06:50|992.3|991.3|991.8|991.2|992.3|991.3|991.8|991.2|0
1626854820000|2021-07-21 08:07:00|991.7|991|991.6|991.2|991.7|991.2|991.6|990.8|289
1626854830000|2021-07-21 08:07:10|991.5|990.8|991.4|990.7|991.5|990.8|991.4|990.4|108
1626854840000|2021-07-21 08:07:20|991.5|990.6|991.5|990.8|991.5|990.8|991.5|990.6|0
1626854850000|2021-07-21 08:07:30|991.4|990.6|990.8|990.2|991.4|990.6|990.5|989.5|9148
1626854860000|2021-07-21 08:07:40|990.9|990.3|990.9|990.2|990.9|990.3|990.9|990.2|0
1626854870000|2021-07-21 08:07:50||990.3||990.2||990.3||990.2|0
1626854880000|2021-07-21 08:08:00|991.1|990.3|991.4|990.8|991.7|990.9|991.1|990.3|1080
1626854890000|2021-07-21 08:08:10|991.3|990.6|991.1|990.4|991.3|990.6|991.1|990.4|4
1626854900000|2021-07-21 08:08:20|991|990|990.9|990|991|990|990.7|989.9|525
1626854910000|2021-07-21 08:08:30|991|990.1|991.2|990.6|991.2|990.6|991|990.1|148
1626854920000|2021-07-21 08:08:40|||||||||286
1626854930000|2021-07-21 08:08:50|991.4|990.7|992.1|991.3|992.1|991.4|991.4|990.7|435
1626854940000|2021-07-21 08:09:00|992.2|991.4|992.3|991.4|992.3|991.4|992.2|991.4|0
1626854950000|2021-07-21 08:09:10|992.4|991.5|992.6|992|992.6|992|992.4|991.5|0
1626854960000|2021-07-21 08:09:20|992.7||992.6||992.7||992.6||0
1626854970000|2021-07-21 08:09:30|992.5|991.6|992.3|991.5|992.5|991.6|992.3|991.5|697
1626854980000|2021-07-21 08:09:40|992.2|991.3|991.5|990.8|992.2|991.3|991.5|990.6|505
1626855000000|2021-07-21 08:10:00|991.8|990.9|992.4|991.7|992.4|991.7|991.8|990.9|726
1626855010000|2021-07-21 08:10:10|992.5|991.8|993.6|992.7|993.6|992.7|992.5|991.8|0
1626855020000|2021-07-21 08:10:20|993.7|993|993.9|993|993.9|993|993.7|993|0
1626855030000|2021-07-21 08:10:30|993.8|993.1|994.2|993.1|994.2|993.1|993.8|993.1|0
1626855040000|2021-07-21 08:10:40|994.1|993|993.3|992.6|994.1|993|993.3|992.6|3
1626855050000|2021-07-21 08:10:50|993.2|992.4|993.2|992.2|993.2|992.4|993.1|992.1|10
1626855060000|2021-07-21 08:11:00|993.3|992.3|993.9|992.6|993.9|992.6|993.3|992.3|0
1626855070000|2021-07-21 08:11:10|993.8|992.7|993.7|992.7|993.8|992.7|993.7|992.7|0
1626855080000|2021-07-21 08:11:20||992.8||992.8||992.8||992.8|0
1626855090000|2021-07-21 08:11:30|993.6|992.7|993.6|992.6|993.6|992.7|993.6|992.6|0
1626855100000|2021-07-21 08:11:40|993.7|992.7|994|992.9|994|992.9|993.7|992.7|0
1626855110000|2021-07-21 08:11:50|994.1|993|994.5|993.5|994.5|993.5|994.1|993|0
1626855130000|2021-07-21 08:12:10|994.4|993.6|994.8|994|994.9|994|994.4|993.6|385
1626855140000|2021-07-21 08:12:20|994.7|993.9|994.7|993.9|994.7|993.9|994.5|993.9|0
1626855150000|2021-07-21 08:12:30|994.6||994.4||994.6||994.4||0
1626855160000|2021-07-21 08:12:40|994.6||994.6||994.7||994.5||0
1626855170000|2021-07-21 08:12:50|994.7|994|995|994.2|995.1|994.2|994.7|994|463
1626855190000|2021-07-21 08:13:10|994.9|994|994.8|994.2|994.9|994.2|994.8|993.8|821
1626855200000|2021-07-21 08:13:20|994.9||994.9||994.9||994.9||0
1626855210000|2021-07-21 08:13:30|994.8|994.3|994.5|993.7|994.9|994.3|994.5|993.7|342
1626855220000|2021-07-21 08:13:40|994.4|993.6|994.2|993.2|994.4|993.6|994.2|993.2|0
1626855230000|2021-07-21 08:13:50|994.1|993.4|993.8|993.1|994.1|993.4|993.8|992.8|942
1626855240000|2021-07-21 08:14:00|993.9|993.2|994.4|993.7|994.4|993.7|993.9|993.2|300
1626855250000|2021-07-21 08:14:10|994.5||994.6||994.6||994.5||0
1626855270000|2021-07-21 08:14:30|994.5||994.5||994.5||994.5||0
1626855280000|2021-07-21 08:14:40|994.6|993.8|994.7|993.9|994.7|993.9|994.6|993.8|0
1626855290000|2021-07-21 08:14:50|994.6|993.7|993.9|993|994.6|993.7|993.9|993|571
1626855300000|2021-07-21 08:15:00|994|993.1|994.2|993.5|994.2|993.5|994|993.1|0
1626855310000|2021-07-21 08:15:10|994.3|993.6|994.4|993.7|994.4|993.7|994.3|993.6|0
1626855320000|2021-07-21 08:15:20|994.5|993.8|994|993.3|994.6|994|994|993.3|1828
1626855330000|2021-07-21 08:15:30|994.1|993.4|994.5|993.6|994.6|993.6|994.1|993.4|201
1626855350000|2021-07-21 08:15:50|994.4|993.9|994.2|993.6|994.4|993.9|994.2|993.6|519
1626855360000|2021-07-21 08:16:00|994.1|993.4|993.9|993.6|994.1|993.6|993.7|993.4|149
1626855370000|2021-07-21 08:16:10|993.8||993.8||993.8||993.8||0
1626855380000|2021-07-21 08:16:20|993.9||994.2||994.2||993.9||0
1626855390000|2021-07-21 08:16:30|994.3|993.7|994.5|993.7|994.5|993.7|994.3|993.7|0
1626855400000|2021-07-21 08:16:40|994.6|993.8|995|994.4|995|994.4|994.6|993.8|0
1626855410000|2021-07-21 08:16:50|995.1|994.5|995.3|994.5|995.4|994.5|995.1|994.5|500
1626855420000|2021-07-21 08:17:00|995.4|994.6|995.5|994.8|995.5|995|994.9|994.6|3403
1626855430000|2021-07-21 08:17:10|995.4|994.7|995.4|994.7|995.4|994.7|995.4|994.7|0
1626855440000|2021-07-21 08:17:20|995|994.8|995.5|994.8|995.5|994.8|995|994.8|200
1626855450000|2021-07-21 08:17:30||994.9||995.3||995.3||994.9|0
1626855460000|2021-07-21 08:17:40|||||||||1
1626855480000|2021-07-21 08:18:00|995.7|995.4|995.8|995.5|996.2|995.5|995.4|995.3|3075
1626855490000|2021-07-21 08:18:10|995.7|995.3|996.1|995.5|996.1|995.6|995.6|995.3|1281
1626855510000|2021-07-21 08:18:30|996|995.3|995.7|994.9|996|995.3|995.2|994.8|895
1626855520000|2021-07-21 08:18:40|995.8|995.2|996.2|995.3|996.2|995.3|995.8|995.2|0
1626855530000|2021-07-21 08:18:50|996.1|995.2|995.8|995.2|996.1|995.2|995.8|995.2|0
1626855540000|2021-07-21 08:19:00|995.7|994.9|995.6|994.7|996.2|995.3|995.6|994.7|110
1626855550000|2021-07-21 08:19:10|995.5|994.6|995.3|994.6|995.5|994.6|995.1|994.6|0
1626855560000|2021-07-21 08:19:20|995.2||995.2||995.2||995.2||0
1626855570000|2021-07-21 08:19:30|995.1|994.4|994.3|993.5|995.1|994.4|994.3|993.5|105
1626855580000|2021-07-21 08:19:40|994.2|993.6|994.2|993.5|994.2|993.6|994.2|993.5|0
1626855590000|2021-07-21 08:19:50|994.1|993.9|994|993.5|994.1|993.9|994|993.5|4
1626855600000|2021-07-21 08:20:00|994.1|993.6|994.3|993.6|994.3|993.7|994.1|993.6|0
1626855610000|2021-07-21 08:20:10||993.7||993.7||993.7||993.7|0
1626855620000|2021-07-21 08:20:20|994.2|993.6|994.2|993.6|994.2|993.6|994.2|993.6|0
1626855630000|2021-07-21 08:20:30|994.1|993.3|993.6|993.1|994.1|993.3|993.6|993.1|10
1626855640000|2021-07-21 08:20:40|993.5||993.5||993.5||993.5||0
1626855650000|2021-07-21 08:20:50|993.7|993.2|993.6|993.1|993.7|993.2|993.6|993.1|20
1626855660000|2021-07-21 08:21:00|993.5|992.8|993.2|992.5|993.5|992.8|993.2|992.4|738
1626855670000|2021-07-21 08:21:10|993.3|993|993.7|993.3|993.7|993.3|993.3|993|0
1626855680000|2021-07-21 08:21:20|993.9|993.4|994.4|993.6|994.5|993.6|993.9|993.4|432
1626855690000|2021-07-21 08:21:30|994.5|993.7|994.6|994.1|994.7|994.1|994.5|993.7|0
1626855700000|2021-07-21 08:21:40|994.7||994.8||994.8||994.7||0
1626855710000|2021-07-21 08:21:50|994.9|994.2|995.6|995|995.7|995|994.9|994.2|0
1626855720000|2021-07-21 08:22:00|995.7|995.1|995.8|995.1|995.9|995.1|995.7|995.1|0
1626855730000|2021-07-21 08:22:10|995.9|995.2|995.9|995.2|996.2|995.3|995.9|995.2|1250
1626855740000|2021-07-21 08:22:20|996|995.3|997.2|996.4|997.2|996.4|996|995.3|0
1626855760000|2021-07-21 08:22:40|997.1|996.2|996.5|995.8|997.1|996.2|996.3|995.5|855
1626855770000|2021-07-21 08:22:50|996.1|995.9|996.1|995.7|996.1|995.9|996.1|995.7|5857
1626855780000|2021-07-21 08:23:00|996.3|995.9|997.2|996.4|997.2|996.4|996.3|995.9|3343
1626855790000|2021-07-21 08:23:10|997.3||997.2||997.4||997.2||0
1626855800000|2021-07-21 08:23:20|997.4|996.5|997.4|996.6|997.4|996.6|997.4|996.5|658
1626855810000|2021-07-21 08:23:30|997.3|996.5|997.1|996.3|997.3|996.5|997.1|996.3|1000
1626855820000|2021-07-21 08:23:40|997.2|996.4|996.7|996|997.5|996.8|996.7|996|48
1626855830000|2021-07-21 08:23:50|996.6|995.9|996.4|996|996.6|996|996.3|995.5|0
1626855840000|2021-07-21 08:24:00|996.5||996.5||996.7||996.5||0
1626855850000|2021-07-21 08:24:10|996.6|995.6|995.2|994.3|996.7|995.7|995.2|994.3|6432
1626855860000|2021-07-21 08:24:20|995.3|994.4|995|994.5|995.7|994.8|995|994.4|815
1626855870000|2021-07-21 08:24:30|994.9|994.4|995|994.5|995|994.5|994.6|993.7|2085
1626855880000|2021-07-21 08:24:40|995.2|994.6|995.4|994.6|995.4|994.6|995.2|994.6|500
1626855890000|2021-07-21 08:24:50|995.5|994.3|995.3|994.4|995.5|994.4|995.3|994.3|2500
1626855900000|2021-07-21 08:25:00|995.2|994.3|994.5|993.7|995.2|994.5|994.5|993.6|232
1626855910000|2021-07-21 08:25:10|994.6|993.8|995.1|994.3|995.1|994.3|994.6|993.8|300
1626855920000|2021-07-21 08:25:20|995.2|995.3|995.8|995|995.8|995.3|995.2|994.3|5319
1626855930000|2021-07-21 08:25:30||995.1||995.2||995.2||995.1|0
1626855940000|2021-07-21 08:25:40|995.7|995.3|995.7|995|995.8|995.3|995.5|995|1058
1626855960000|2021-07-21 08:26:00|995.6|994.6|995.1|994|995.6|994.6|995.1|993.9|2292
1626855970000|2021-07-21 08:26:10|995|993.9|995|994.1|995|994.2|995|993.9|0
1626855980000|2021-07-21 08:26:20|994.9|993.9|994.3|993.8|994.9|993.9|994.3|993.1|0
1626855990000|2021-07-21 08:26:30|994.2|993.4|993.9|993|994.2|993.4|993.9|993|10
1626856000000|2021-07-21 08:26:40|994|993.1|994.6|993.5|994.6|993.5|994|993.1|936
1626856010000|2021-07-21 08:26:50|994.7||994.6||994.8||994.6||0
1626856020000|2021-07-21 08:27:00|994.7|993.6|997|996.1|997.1|996.2|994.7|993.6|1765
1626856030000|2021-07-21 08:27:10|996.9|995.9|996.3|995.3|996.9|995.9|996.3|994.8|2058
1626856040000|2021-07-21 08:27:20|996|994.9|995.4|994.2|996|994.9|995.4|994.1|12
1626856050000|2021-07-21 08:27:30|995.3|994.4|995.8|994.7|995.9|994.7|995.3|994.2|655
1626856070000|2021-07-21 08:27:50|995.7|994.5|995.3|994.3|995.7|994.5|995.3|994.3|2778
1626856080000|2021-07-21 08:28:00|995.2|994|995.1|993.8|995.2|994|995.1|993.7|503
1626856090000|2021-07-21 08:28:10|995|994.3|994.7|993.7|995|994.3|994.7|993.7|47
1626856100000|2021-07-21 08:28:20||993.8||993.7||993.8||993.7|0
1626856110000|2021-07-21 08:28:30|994.6|993.6|994|993.1|994.6|993.6|993.6|992.6|570
1626856120000|2021-07-21 08:28:40|993.9|992.9|993.9|992.9|993.9|993.1|993.9|992.8|75
1626856150000|2021-07-21 08:29:10|993.7||993.7||993.7||993.7||0
1626856160000|2021-07-21 08:29:20|993.5|992.8|992.9|991.9|993.5|992.8|992.9|991.8|971
1626856170000|2021-07-21 08:29:30|992.7|991.7|992.6|991.5|992.7|991.8|992.3|991.4|0
1626856180000|2021-07-21 08:29:40|992.5||992.5||992.5||992.5||0
1626856190000|2021-07-21 08:29:50|992.6|991.6|993.6|992.6|993.7|992.6|992.6|991.6|229
1626856220000|2021-07-21 08:30:20|993.4||993||993.4||993||0
1626856230000|2021-07-21 08:30:30|993.2|992.7|993|992.3|993.4|992.8|992.9|992.3|745
1626856250000|2021-07-21 08:30:50|992.9|992.2|992.7|991.8|993|992.2|992.7|991.8|570
1626856260000|2021-07-21 08:31:00||991.9||991.7||992||991.6|0
1626856270000|2021-07-21 08:31:10|992.8|991.8|993|991.9|993|991.9|992.8|991.8|303
1626856280000|2021-07-21 08:31:20|992.9|992.2|993|992.4|993|992.4|992.9|992.2|1
1626856290000|2021-07-21 08:31:30|993.2|992.5|993.4|992.8|993.4|992.8|993.2|992.5|598
1626856310000|2021-07-21 08:31:50|993.3|992.6|992.9|991.9|993.3|992.6|992.9|991.9|946
1626856320000|2021-07-21 08:32:00||992||991.6||992||991.6|0
1626856330000|2021-07-21 08:32:10||991.7||991.7||991.7||991.7|0
1626856340000|2021-07-21 08:32:20|993|991.8|993.4|992.6|993.4|992.6|993|991.8|0
1626856350000|2021-07-21 08:32:30|993.3|992.5|993.2|992.5|993.3|992.5|993.2|992.5|276
1626856360000|2021-07-21 08:32:40|993.3|992.6|993.3|992.6|993.4|992.6|993.3|992.6|0
1626856370000|2021-07-21 08:32:50|993.4||993.4||993.4||993.4||0
1626856380000|2021-07-21 08:33:00||992.7||992.8||992.8||992.7|250
1626856390000|2021-07-21 08:33:10|993.3||993.4||993.4||993.3||0
1626856410000|2021-07-21 08:33:30|993.6|992.9|993.7|993|994|993.3|993.6|992.9|289
1626856420000|2021-07-21 08:33:40|993.8|993.1|993.9|993.1|993.9|993.1|993.8|993.1|1300
1626856430000|2021-07-21 08:33:50|994|993.5|993.9|993.5|994|993.5|993.9|993.5|0
1626856440000|2021-07-21 08:34:00|993.8|993.1|993.8|993.1|993.8|993.1|993.5|992.6|56
1626856460000|2021-07-21 08:34:20||993.2||993.3||993.3||993.2|0
1626856480000|2021-07-21 08:34:40||993.2||993.3||993.3||993.2|0
1626856490000|2021-07-21 08:34:50|993.7|993|993.2|992.5|993.7|993|993.2|992|764
1626856500000|2021-07-21 08:35:00||992.6||992.6||992.6||992.6|0
1626856520000|2021-07-21 08:35:20|993.1|992.2|992.7|991.8|993.1|992.2|992.6|991.6|546
1626856530000|2021-07-21 08:35:30||992.2||992.2||992.2||992.2|0
1626856560000|2021-07-21 08:36:00|992.6|992.1|991.8|991.1|992.6|992.1|991.8|991.1|1190
1626856580000|2021-07-21 08:36:20|991.7|990.9|990.3|989.3|991.7|990.9|990.3|989.2|266
1626856590000|2021-07-21 08:36:30|990.2|989.4|990.3|989.4|990.3|989.4|990.1|989.4|1223
1626856600000|2021-07-21 08:36:40|990.4|989.7|990.8|990.1|990.8|990.1|990.4|989.7|442
1626856620000|2021-07-21 08:37:00|990.7||990.7||990.7||990.7||0
1626856630000|2021-07-21 08:37:10|990.6|989.9|990.5|989.3|990.6|989.9|990.5|989.2|43
1626856660000|2021-07-21 08:37:40|990.6|989.4|991.5|990.8|991.6|990.8|990.6|989.4|377
1626856670000|2021-07-21 08:37:50|991.6|990.9|991.8|991|991.8|991|991.6|990.9|0
1626856680000|2021-07-21 08:38:00|991.9|991.1|992.2|991.3|992.2|991.3|991.9|991.1|0
1626856690000|2021-07-21 08:38:10|992.3|991.5|991.8|991|992.5|991.6|991.8|991|1712
1626856730000|2021-07-21 08:38:50|991.7|990.6|991.3|990.3|991.7|990.6|991.3|990.3|12
1626856740000|2021-07-21 08:39:00||990.1||990.5||990.5||990.1|0
1626856750000|2021-07-21 08:39:10|991.4|990.6|991.6|990.7|991.6|990.7|991.3|990.6|0
1626856760000|2021-07-21 08:39:20|991.7|990.8|991|989.8|992.1|991|991|989.8|3828
1626856780000|2021-07-21 08:39:40||989.7||989.6||989.7||989.6|0
1626856790000|2021-07-21 08:39:50|990.9|989.5|990|989|990.9|989.5|990|989|0
1626856800000|2021-07-21 08:40:00|989.9|989.1|990|989.3|990|989.3|989.9|989|0
1626856810000|2021-07-21 08:40:10|990.2|989.4|991|989.8|991|989.8|990.2|989.4|2732
1626856820000|2021-07-21 08:40:20|990.9||990.9||990.9||990.9||0
1626856830000|2021-07-21 08:40:30||989.7||989.6||989.7||989.5|0
1626856840000|2021-07-21 08:40:40|990.8|989.5|989.9|989.3|990.8|989.5|989.9|989.3|0
1626856850000|2021-07-21 08:40:50|990||990||990.2||990||0
1626856860000|2021-07-21 08:41:00|989.9|989|989.7|988.9|989.9|989|989.7|988.9|41
1626856880000|2021-07-21 08:41:20|989.6|989|990.6|989.7|990.7|989.7|989.6|989|0
1626856890000|2021-07-21 08:41:30|990.7|989.8|990.9|989.8|991|989.9|990.7|989.8|0
1626856900000|2021-07-21 08:41:40|991.4|989.7|991.2|990.4|991.5|990.4|991.2|989.6|10000
1626856910000|2021-07-21 08:41:50|991|990.6|990.8|990.3|991|990.7|990.8|990.3|2141
1626856920000|2021-07-21 08:42:00|990.7|990.1|990.7|990|990.7|990.1|990.7|990|0
1626856930000|2021-07-21 08:42:10|990.6|989.8|990.1|988.9|990.6|989.8|990.1|988.9|2001
1626856940000|2021-07-21 08:42:20|990|988.7|989.5|988.2|990|988.7|989.5|988.2|100
1626856950000|2021-07-21 08:42:30|989.4|988.3|989.4|988.3|989.4|988.3|989.4|988.3|0
1626856960000|2021-07-21 08:42:40||988.4||988.5||988.5||988.4|0
1626856980000|2021-07-21 08:43:00|989.3|988.6|989|988.2|989.3|988.6|989|988.2|15
1626857000000|2021-07-21 08:43:20|988.9|988.6|988.9|988.2|988.9|988.6|988.9|988.2|0
1626857020000|2021-07-21 08:43:40|988.8|988|988.1|987|988.8|988|988.1|986.9|3544
1626857040000|2021-07-21 08:44:00|988|986.9|987.4|986.5|988|986.9|987.4|986.4|0
1626857050000|2021-07-21 08:44:10|987.3|986.6|987.1|986.3|987.3|986.6|987.1|985.7|8600
1626857070000|2021-07-21 08:44:30|987|985.9|986|984.8|987|985.9|986|984.7|12
1626857090000|2021-07-21 08:44:50|985.9|984.6|987.9|986.8|988|986.8|985.6|984.1|17100
1626857100000|2021-07-21 08:45:00|988.1|986.9|987.8|986.8|988.3|986.9|987.8|986.8|279
1626857110000|2021-07-21 08:45:10|987.9|987|988.1|987|988.1|987|987.9|987|0
1626857120000|2021-07-21 08:45:20|987.6|986.8|987.3|986.6|987.6|986.8|987.3|986.6|957
1626857140000|2021-07-21 08:45:40||986.7||986.6||986.7||986.6|51
1626857150000|2021-07-21 08:45:50|987.2|986.3|986.4|985.4|987.2|986.3|986.4|985.3|2378
1626857160000|2021-07-21 08:46:00|986.3|985.5|986.9|985.7|987|985.7|986.3|985|0
1626857170000|2021-07-21 08:46:10|987|985.9|986.9|985.7|987|985.9|986.9|985.7|80
1626857220000|2021-07-21 08:47:00|986.8|985.8|987.6|986.4|987.6|986.4|986.7|985.8|153
1626857250000|2021-07-21 08:47:30|987.8|986.5|988.6|987.6|988.7|987.6|987.8|986.5|404
1626857270000|2021-07-21 08:47:50|988.8|987.7|988.9|987.9|989|987.9|988.8|987.7|0
1626857290000|2021-07-21 08:48:10|989.1|988|989.2|987.9|989.3|988|989.1|987.9|0
1626857300000|2021-07-21 08:48:20|989.1|987.8|988.3|987.6|989.1|987.8|988.3|987.6|1277
1626857310000|2021-07-21 08:48:30|988.5|987.7|988.7|987.6|989.1|987.9|988.5|987.6|1
1626857320000|2021-07-21 08:48:40|988.8|987.7|989.8|988.6|989.9|988.6|988.8|987.6|1791
1626857330000|2021-07-21 08:48:50||988.5||988.5||988.6||988.5|0
1626857340000|2021-07-21 08:49:00||988.6||988.8||988.8||988.6|0
1626857350000|2021-07-21 08:49:10|989.9|988.9|990.2|989.4|990.2|989.4|989.9|988.9|1000
1626857380000|2021-07-21 08:49:40|990.1|989.3|989.3|988|990.1|989.3|989.3|987.8|869
1626857400000|2021-07-21 08:50:00|989.4|988.1|989.7|988.3|989.8|988.3|989.4|988.1|0
1626857410000|2021-07-21 08:50:10|989.8|988.5|989.8|988.4|990.3|988.9|989.8|988.3|0
1626857440000|2021-07-21 08:50:40|989.7|988.8|989.6|988.3|989.7|988.8|989.6|988.3|0
1626857450000|2021-07-21 08:50:50|989.7|988.9|989.9|988.9|990|988.9|989.7|988.9|0
1626857460000|2021-07-21 08:51:00|990||989.8||990||989.8||0
1626857510000|2021-07-21 08:51:50|989.9|989.5|989.7|988.4|990|989.5|989.7|988.4|251
1626857520000|2021-07-21 08:52:00||988.5||988.5||988.5||988.5|0
1626857540000|2021-07-21 08:52:20|989.8|988.6|989.8|988.6|989.8|988.6|989.8|988.6|0
1626857560000|2021-07-21 08:52:40|989.7|988.5|990|988.8|990|988.8|989.7|988.5|0
1626857570000|2021-07-21 08:52:50|990.2|988.9|990.7|989.5|990.8|989.5|990.2|988.9|340
1626857580000|2021-07-21 08:53:00||989.7||989.7||989.7||989.7|0
1626857590000|2021-07-21 08:53:10|990.8||991||991||990.8||0
1626857600000|2021-07-21 08:53:20|990.7|989.8|991.3|990.3|991.3|990.4|990.7|989.8|2162
1626857610000|2021-07-21 08:53:30||990.2||990.6||990.6||990.1|0
1626857620000|2021-07-21 08:53:40|991.2||991.3||991.3||991.2||0
1626857640000|2021-07-21 08:54:00|991.5|990.7|991.7|990.6|992|990.7|991.5|990.6|824
1626857650000|2021-07-21 08:54:10|991.6||991.7||991.7||991.3||0
1626857660000|2021-07-21 08:54:20|991.8||991.8||991.9||991.7||0
1626857670000|2021-07-21 08:54:30|991.9|990.7|992.4|991.7|992.4|991.7|991.9|990.7|1780
1626857690000|2021-07-21 08:54:50|992.3|991.4|991.4|990.2|992.3|991.7|991.4|989.9|133
1626857700000|2021-07-21 08:55:00|991.5|990.3|991.7|990.5|991.7|990.6|991.5|990.3|0
1626857720000|2021-07-21 08:55:20|991.8|990.6|991.9|990.7|992|990.7|991.8|990.6|0
1626857740000|2021-07-21 08:55:40|991.8|990.5|991.4|990.1|991.8|990.5|991.4|990.1|0
1626857750000|2021-07-21 08:55:50|991.5|990.8|992|991|992|991|991.5|990.8|0
1626857760000|2021-07-21 08:56:00||991.1||991.5||991.5||991.1|0
1626857770000|2021-07-21 08:56:10|992.1||992.6||992.6||992.1||0
1626857780000|2021-07-21 08:56:20|992.5||992.3||992.5||992.3||0
1626857790000|2021-07-21 08:56:30|991.6|991.2|992.6|991.6|992.7|992.6|991.6|990.8|9267
1626857800000|2021-07-21 08:56:40|992.5|991.7|992.6|991.7|992.6|991.7|992.5|991.4|0
1626857810000|2021-07-21 08:56:50||991.9||991.9||991.9||991.9|0
1626857820000|2021-07-21 08:57:00|992.5|991.7|992.6|992|992.6|992|992.3|991.5|2011
1626857830000|2021-07-21 08:57:10|992.7|992.1|992.9|992.1|992.9|992.1|992.7|992|61
1626857840000|2021-07-21 08:57:20|993|992.2|993.1|992.5|993.3|992.5|993|992.1|670
1626857850000|2021-07-21 08:57:30|993|992.2|992.4|991.6|993|992.2|991.3|989.7|9259
1626857890000|2021-07-21 08:58:10|992.3|991.5|992.3|991.1|992.4|991.5|992.3|991.1|0
1626857910000|2021-07-21 08:58:30||991.2||991.2||991.3||991.2|0
1626857920000|2021-07-21 08:58:40|992.2|991|991.1|990|992.2|991|991.1|990|1476
1626857930000|2021-07-21 08:58:50|991|989.9|991.4|990.2|991.4|990.2|991|989.7|0
1626857940000|2021-07-21 08:59:00||990.3||990.4||990.4||990.3|0
1626857950000|2021-07-21 08:59:10||990.3||990.3||990.3||990.3|0
1626857960000|2021-07-21 08:59:20|991.3|990.2|991.2|990.1|991.3|990.2|991.2|990.1|0
1626857970000|2021-07-21 08:59:30|991.1|990|990.8|990.2|991.1|990.2|990.8|989.8|0
1626858000000|2021-07-21 09:00:00|991|990.3|992.8|991.6|992.9|991.6|991|990.3|501
1626858010000|2021-07-21 09:00:10|992.7|991.5|991|990|992.7|991.5|991|989.7|437
1626858020000|2021-07-21 09:00:20|990.9|989.9|990.8|989.9|990.9|989.9|990.8|989.9|0
1626858030000|2021-07-21 09:00:30|990.7|989.8|990.7|989.6|990.7|989.8|990.7|989.6|100
1626858040000|2021-07-21 09:00:40|990.8|989.7|990.5|989.3|990.9|989.7|990.5|989.3|1000
1626858050000|2021-07-21 09:00:50||989.4||989.5||989.5||989.4|0
1626858060000|2021-07-21 09:01:00|990.3||990.3||990.3||990.3||0
1626858070000|2021-07-21 09:01:10|990.2|989.4|990.2|988.9|990.2|989.4|990.2|988.9|0
1626858080000|2021-07-21 09:01:20|990.3|989.4|989.9|989.4|990.3|989.4|989.9|989.4|0
1626858090000|2021-07-21 09:01:30|989.7|989.1|989.6|989|989.7|989.1|989.6|989|58
1626858100000|2021-07-21 09:01:40|989.7|988.9|989.7|988.6|989.7|988.9|989.7|988.5|0
1626858110000|2021-07-21 09:01:50|989.9|988.7|990.4|989.4|990.5|989.4|989.9|988.7|1130
1626858120000|2021-07-21 09:02:00||989.1||989.1||989.1||989.1|0
1626858150000|2021-07-21 09:02:30||989.4||989.4||989.4||989.4|0
1626858170000|2021-07-21 09:02:50|990.3|989.1|990.1|988.8|990.3|989.1|989.5|988.6|1722
1626858180000|2021-07-21 09:03:00|990.2|988.9|990.6|989.3|990.7|989.3|990.2|988.9|0
1626858200000|2021-07-21 09:03:20|990.7|989.4|990.7|989.7|990.7|989.7|990.7|989.4|0
1626858230000|2021-07-21 09:03:50|990.9|989.8|989.6|988.4|990.9|989.9|989.6|988.4|5495
1626858250000|2021-07-21 09:04:10|989|988.3|989|988|989|988.3|989|988|0
1626858260000|2021-07-21 09:04:20||988.1||988.2||988.3||988.1|790
1626858270000|2021-07-21 09:04:30|989.2|988.3|989.8|988.7|989.8|988.7|989.2|988.3|2568
1626858300000|2021-07-21 09:05:00|989.6|988.6|989.6|988.7|989.6|988.7|989.6|988.3|0
1626858310000|2021-07-21 09:05:10|989.2||989.2||989.2||989.2||0
1626858320000|2021-07-21 09:05:20|989.1|988.4|989.2|988.1|989.2|988.4|989|988|62
1626858330000|2021-07-21 09:05:30|987.8|987.7|988.2|987|989.2|987.8|987.8|987|21336
1626858340000|2021-07-21 09:05:40|988.1||988||988.1||988||0
1626858360000|2021-07-21 09:06:00|987.9|987.1|986.5|985.6|987.9|987.1|986.5|985.3|750
1626858370000|2021-07-21 09:06:10|986.4|985.7|987.1|986.2|987.1|986.3|986.4|985.6|866
1626858400000|2021-07-21 09:06:40|987.3|986.3|987.6|986.6|987.9|986.9|987.3|986.3|171
1626858420000|2021-07-21 09:07:00|987.7|986.7|987.6|986.7|987.9|986.8|987.6|986.7|0
1626858430000|2021-07-21 09:07:10||986.6||986.6||986.6||986.6|0
1626858450000|2021-07-21 09:07:30|987.7|986.8|988|987.2|988|987.2|987.7|986.6|239
1626858470000|2021-07-21 09:07:50|988.1|987.3|988.4|987.6|988.5|987.6|988.1|987.3|596
1626858480000|2021-07-21 09:08:00||987.4||987.4||987.4||987.4|0
1626858500000|2021-07-21 09:08:20|988.3|987.3|988.2|986.9|988.3|987.3|988.2|986.9|868
1626858520000|2021-07-21 09:08:40||987||987||987||987|0
1626858530000|2021-07-21 09:08:50|988.1|986.9|987.6|986.7|988.1|986.9|987.6|986.7|139
1626858540000|2021-07-21 09:09:00||986.8||986.8||986.8||986.8|0
1626858560000|2021-07-21 09:09:20|987.7|986.9|988.2|987.5|988.2|987.5|987.7|986.9|1504
1626858600000|2021-07-21 09:10:00|988.1|987.3|987.6|987|988.1|987.3|987.4|986.3|500
1626858610000|2021-07-21 09:10:10|987.8|987.1|988.3|987.4|988.3|987.4|987.8|987.1|402
1626858620000|2021-07-21 09:10:20|988.5|987.5|988.6|987.6|988.7|987.6|988.5|987.5|0
1626858630000|2021-07-21 09:10:30|988.7|987.7|989.1|988.1|989.1|988.1|988.7|987.7|0
1626858650000|2021-07-21 09:10:50|989|988|988.3|987.5|989|988|988|987.5|0
1626858670000|2021-07-21 09:11:10|988.2||988.2||988.2||988.2||0
1626858680000|2021-07-21 09:11:20|988.3||988.3||988.4||988.3||0
1626858690000|2021-07-21 09:11:30|988.4|987.7|988.4|987.7|988.6|987.7|988.4|987.7|0
1626858700000|2021-07-21 09:11:40|988.6||988.6||988.6||988.5||0
1626858710000|2021-07-21 09:11:50|988.5||988.5||988.5||988.5||0
1626858720000|2021-07-21 09:12:00|988.6||988.6||988.6||988.6||0
1626858730000|2021-07-21 09:12:10|988.5||988.5||988.5||988.5||0
1626858740000|2021-07-21 09:12:20||987.8||987.8||987.8||987.8|0
1626858750000|2021-07-21 09:12:30|988.4|987.7|988.3|987.7|988.4|987.7|988.3|987.7|0
1626858760000|2021-07-21 09:12:40|988.4|987.5|988.1|987.2|988.4|987.8|988.1|987.2|203
1626858770000|2021-07-21 09:12:50|988.3|987.8|987.9|987.2|988.3|987.8|987.8|986.7|17
1626858780000|2021-07-21 09:13:00|988|987.3|988.8|987.9|988.9|987.9|988|987.3|30
1626858800000|2021-07-21 09:13:20|988.7|987.7|988.4|987.6|988.7|987.7|988.4|987.6|2500
1626858820000|2021-07-21 09:13:40|988.3|987.5|988.3|987.5|988.3|987.5|988.3|987.5|314
1626858840000|2021-07-21 09:14:00|988.4|987.6|988.9|988.1|989|988.1|988.4|987.6|250
1626858860000|2021-07-21 09:14:20||988.2||988.2||988.2||988.2|0
1626858890000|2021-07-21 09:14:50|989|988.3|989.5|988.7|989.6|988.7|989|988.3|0
1626858900000|2021-07-21 09:15:00|989.6|988.8|990.6|989.6|990.7|989.6|989.6|988.8|0
1626858910000|2021-07-21 09:15:10|990.3|989.7|990.9|989.8|991.1|989.8|990.3|989.7|1321
1626858920000|2021-07-21 09:15:20|991.1|990.2|991.5|990.5|991.6|990.5|991.1|990.2|201
1626858960000|2021-07-21 09:16:00|991.6|990.6|991.9|990.7|992|990.7|991.6|990.6|0
1626858970000|2021-07-21 09:16:10||990.8||990.8||990.8||990.8|0
1626858990000|2021-07-21 09:16:30|991.8|990.7|991.7|990.6|991.8|990.7|991.7|990.5|0
1626859030000|2021-07-21 09:17:10|991.8|990.8|991.8|990.8|991.8|990.8|991.8|990.8|0
1626859040000|2021-07-21 09:17:20|991.7||991.6||991.7||991.6||0
1626859060000|2021-07-21 09:17:40|991.5||991.5||991.5||991.5||0
1626859070000|2021-07-21 09:17:50|991.6|990.9|991.6|990.9|991.6|990.9|991.6|990.9|0
1626859080000|2021-07-21 09:18:00|991.7|991.1|991.7|991.1|991.7|991.1|991.7|991.1|273
1626859100000|2021-07-21 09:18:20|991.6|990.9|991.7|990.9|991.7|990.9|991.5|990.9|270
1626859110000|2021-07-21 09:18:30|991.5|991|991.5|991|991.5|991|991|991|600
1626859130000|2021-07-21 09:18:50||990.9||990.9||990.9||990.9|0
1626859140000|2021-07-21 09:19:00|991|990.7|991|990.2|991|990.7|990.9|990.2|1266
1626859160000|2021-07-21 09:19:20||990.3||990.4||990.7||990.3|3000
1626859170000|2021-07-21 09:19:30|991.1|990.5|991.5|990.6|991.5|990.9|990.8|990.5|5319
1626859180000|2021-07-21 09:19:40|991.1|990.5|991|990|991.1|990.5|991|989.9|0
1626859190000|2021-07-21 09:19:50|991.1|990.4|991.1|990.4|991.1|990.4|991.1|990.4|0
1626859200000|2021-07-21 09:20:00||990.1||990.2||990.2||990.1|415
1626859210000|2021-07-21 09:20:10|991|990.4|991.6|990.6|991.6|990.6|991|990.4|3499
1626859220000|2021-07-21 09:20:20|991.7|990.9|991.7|991.1|991.7|991.1|991.7|990.9|93
1626859230000|2021-07-21 09:20:30|991.8|991.2|991.8|991.1|991.8|991.2|991.8|991.1|2594
1626859250000|2021-07-21 09:20:50|991.7|990.9|991.1|990.1|991.7|990.9|991.1|990|209
1626859260000|2021-07-21 09:21:00|991|990|990.9|989.6|991|990.3|990.9|989.6|0
1626859270000|2021-07-21 09:21:10|990.8|989.5|990.5|989.8|990.8|989.8|990.5|989.5|0
1626859280000|2021-07-21 09:21:20|990.4|989.7|990.4|989.7|990.4|989.7|990.4|989.7|0
1626859290000|2021-07-21 09:21:30|990.3|989.6|989.6|988.6|990.3|989.6|989.6|988.6|275
1626859300000|2021-07-21 09:21:40|989.5|988.3|989|988.4|989.5|988.5|988.6|987.6|6185
1626859320000|2021-07-21 09:22:00|989.1|988.5|989.3|988.6|989.3|988.6|989.1|988.5|468
1626859330000|2021-07-21 09:22:10|989.2|988.5|988.9|988.4|989.2|988.5|988.9|988.4|0
1626859350000|2021-07-21 09:22:30|989|988.5|989.5|989|989.6|989|989|988.5|0
1626859370000|2021-07-21 09:22:50|989.6||989.6||989.6||989.6||0
1626859380000|2021-07-21 09:23:00|989|988.7|988.8|987.8|989|988.7|988.8|987.7|131
1626859390000|2021-07-21 09:23:10||987.9||987.9||987.9||987.8|0
1626859400000|2021-07-21 09:23:20|988.9|988|989.3|988.5|989.6|988.6|988.9|987.9|1200
1626859410000|2021-07-21 09:23:30|989.4|988.8|989.4|988.8|989.5|988.8|989.4|988.8|0
1626859460000|2021-07-21 09:24:20|989.3||989.3||989.3||989.3||0
1626859470000|2021-07-21 09:24:30|989.4|988.9|988.9|988.4|989.7|989|988.9|988.4|95
1626859500000|2021-07-21 09:25:00|988.8|988.1|988.5|988|988.8|988.1|988.4|987.5|13
1626859510000|2021-07-21 09:25:10|988.6|988.1|988.6|988|988.7|988.1|988.5|988|1127
1626859520000|2021-07-21 09:25:20|988.7||988.8||988.8||988.7||0
1626859530000|2021-07-21 09:25:30||988.1||988.1||988.1||988.1|0
1626859540000|2021-07-21 09:25:40|988.7|988|988.3|987.4|988.7|988|988.3|987.4|67
1626859550000|2021-07-21 09:25:50|988.4|987.5|988.2|987.7|988.4|987.7|988.2|987.5|0
1626859560000|2021-07-21 09:26:00|988.3|987.8|988.2|987.7|988.4|987.8|988.2|987.7|505
1626859570000|2021-07-21 09:26:10|988.1||988.1||988.1||988.1||0
1626859580000|2021-07-21 09:26:20|988.2|987.8|988.2|987.7|988.5|987.8|988.2|987.7|200
1626859590000|2021-07-21 09:26:30|988.1||988.1||988.1||988.1||0
1626859610000|2021-07-21 09:26:50|988|987.4|988.1|987.2|988.1|987.4|987.7|986.6|10
1626859620000|2021-07-21 09:27:00|988||988||988||988||0
1626859650000|2021-07-21 09:27:30|988.1|987.3|988.1|987.3|988.1|987.3|988.1|987.3|0
1626859660000|2021-07-21 09:27:40|988.2|987.2|988.1|987.1|988.2|987.2|988.1|987.1|0
1626859690000|2021-07-21 09:28:10||987.2||987.1||987.2||987.1|0
1626859700000|2021-07-21 09:28:20|988|987|986.9|986.1|988|987|986.8|986|3627
1626859720000|2021-07-21 09:28:40|986.8|986|986.3|985.5|986.8|986|985.8|984.9|6335
1626859730000|2021-07-21 09:28:50|986.5||986.5||986.5||986.5||0
1626859740000|2021-07-21 09:29:00|986.6||986.6||986.6||986.6||0
1626859750000|2021-07-21 09:29:10|986.7||986.7||986.7||986.7||0
1626859760000|2021-07-21 09:29:20|986.6|985.9|986.6|985.9|986.6|985.9|986.6|985.9|0
1626859770000|2021-07-21 09:29:30|986.7|986|986.9|986|986.9|986|986.7|986|0
1626859780000|2021-07-21 09:29:40|987.1|986.1|987.4|986.4|987.4|986.4|987.1|986.1|262
1626859790000|2021-07-21 09:29:50|987.5|986.5|988|987|988.1|987|987.5|986.5|0
1626859800000|2021-07-21 09:30:00||987.1||986.9||987.1||986.9|0
1626859810000|2021-07-21 09:30:10|987.9|986.8|987.2|986.8|987.9|986.8|987.2|986.8|48
1626859820000|2021-07-21 09:30:20|987.1||987.2||987.2||987.1||0
1626859860000|2021-07-21 09:31:00|987.1|986.6|987|986.2|987.1|986.6|986.9|986|800
1626859870000|2021-07-21 09:31:10|987.1|986.5|987.5|987|987.5|987.1|987.1|986.5|2404
1626859890000|2021-07-21 09:31:30|987.6|987.1|987.8|987.1|987.8|987.1|987.6|987.1|219
1626859900000|2021-07-21 09:31:40|987.9|987.2|988.3|987.7|988.3|987.7|987.9|987.2|742
1626859920000|2021-07-21 09:32:00|988.2|987.5|988.8|988.1|988.8|988.1|987.8|987|1565
1626859930000|2021-07-21 09:32:10|988.9|988|989|988.1|989|988.1|988.9|988|0
1626859940000|2021-07-21 09:32:20|988.9|988|988.7|988|988.9|988|988.7|988|1148
1626859950000|2021-07-21 09:32:30|988.8|988.1|988.8|988|988.9|988.1|988.8|988|0
1626859960000|2021-07-21 09:32:40|988.7||988.6||988.7||988.4||0
1626859970000|2021-07-21 09:32:50|988.5|987.8|988.1|987.1|988.5|987.8|988.1|987.1|14
1626859980000|2021-07-21 09:33:00|988|987.2|988.5|987.6|988.5|987.6|988|987.1|1291
1626859990000|2021-07-21 09:33:10|988.7|987.7|988.8|987.8|988.8|987.8|988.7|987.7|0
1626860010000|2021-07-21 09:33:30|988.9|987.9|989.2|988.3|989.2|988.3|988.9|987.9|0
1626860020000|2021-07-21 09:33:40|989.1|988.2|988|987|989.1|988.2|988|987|56
1626860030000|2021-07-21 09:33:50|987.8|987.1|987.8|987.1|987.8|987.1|987.7|987.1|0
1626860040000|2021-07-21 09:34:00|987.7|987.2|987.9|987|987.9|987.2|987|986.2|2990
1626860050000|2021-07-21 09:34:10|988|987.1|987.7|987.2|988|987.2|987.7|987.1|0
1626860080000|2021-07-21 09:34:40|987.8|987.3|988|987.7|988|987.7|987.8|987.3|401
1626860100000|2021-07-21 09:35:00|988.2|987.8|988|987.2|988.7|988|988|987.1|2801
1626860110000|2021-07-21 09:35:10|988.1|987.3|988.6|987.8|988.6|987.8|988.1|987.3|227
1626860120000|2021-07-21 09:35:20|988.5||988.5||988.5||988.5||0
1626860130000|2021-07-21 09:35:30|988.6|987.9|989.2|988.4|989.2|988.4|988.6|987.9|362
1626860140000|2021-07-21 09:35:40|989.3|988.5|990|989|990.1|989|989.3|988.5|0
1626860150000|2021-07-21 09:35:50|989.9|988.9|989.4|988.9|989.9|988.9|989.4|988.9|1079
1626860160000|2021-07-21 09:36:00|989.3|989|989.8|988.9|989.8|989|989.2|988.9|48
1626860190000|2021-07-21 09:36:30|989.7||989.7||989.7||989.7||0
1626860200000|2021-07-21 09:36:40|989.6|988.7|989.2|988.4|989.6|988.7|989.2|988.4|1458
1626860210000|2021-07-21 09:36:50|989.1|988.3|988.6|987.7|989.1|988.3|988.6|987.6|350
1626860220000|2021-07-21 09:37:00|988.5|987.6|987.8|986.9|988.5|987.6|987.8|986.9|0
1626860230000|2021-07-21 09:37:10|987.7|986.8|987.2|986.5|987.7|986.9|987.2|986.4|262
1626860240000|2021-07-21 09:37:20|987.3||987.4||987.4||987.3||0
1626860250000|2021-07-21 09:37:30|987.3|986.4|987.2|986.7|987.3|986.7|987.2|986.3|665
1626860270000|2021-07-21 09:37:50|||||||||500
1626860280000|2021-07-21 09:38:00|987.1|986.4|986.6|985.8|987.1|986.4|986.3|985.5|1190
1626860290000|2021-07-21 09:38:10|986.7||986.7||986.7||986.7||0
1626860310000|2021-07-21 09:38:30|986.8|985.9|986.9|986.2|987|986.2|986.7|985.9|0
1626860330000|2021-07-21 09:38:50|987|986.3|987.2|986.4|987.2|986.4|987|986.3|0
1626860350000|2021-07-21 09:39:10|987.1|986.3|987.1|986.2|987.1|986.3|987.1|986.2|0
1626860370000|2021-07-21 09:39:30|987|986.1|986.3|985.6|987|986.1|986.3|985.4|442
1626860380000|2021-07-21 09:39:40|986.2|985.5|985.7|984.8|986.2|985.5|985.7|984.8|0
1626860390000|2021-07-21 09:39:50|985.8|984.9|985.8|985|985.8|985|985.8|984.9|0
1626860400000|2021-07-21 09:40:00|985.7|985.1|985.5|984.7|985.7|985.1|985.5|984.6|10
1626860410000|2021-07-21 09:40:10|985.6|984.6|986.3|985.4|986.3|985.4|985.6|984.6|1964
1626860420000|2021-07-21 09:40:20|986.2||986.1||986.2||986.1||0
1626860440000|2021-07-21 09:40:40|986|985.2|985.8|985.4|986|985.4|985.8|985.1|0
1626860460000|2021-07-21 09:41:00|985.7|985.1|985.7|984.9|985.7|985.1|985.6|984.8|17
1626860470000|2021-07-21 09:41:10|985.8|985|985.9|985|986|985|985.8|985|0
1626860490000|2021-07-21 09:41:30|985.8|984.9|985.4|984.6|985.8|984.9|985.4|984.6|0
1626860500000|2021-07-21 09:41:40||984.5||984.5||984.5||984.5|0
1626860510000|2021-07-21 09:41:50|985.3||985.4||985.4||985.2||0
1626860520000|2021-07-21 09:42:00|985.5|984.6|985.9|985.1|986|985.1|985.5|984.6|1
1626860530000|2021-07-21 09:42:10|986|985.2|986.2|985.5|986.3|985.5|986|985.2|0
1626860540000|2021-07-21 09:42:20|986.3|985.6|986.8|985.8|986.9|985.8|986.3|985.6|0
1626860550000|2021-07-21 09:42:30|986.7|985.7|986.6|985.9|986.7|985.9|986.6|985.7|0
1626860560000|2021-07-21 09:42:40|986.5||986.4||986.5||986.4||0
1626860580000|2021-07-21 09:43:00|986.3|985.6|986.1|985.3|986.4|985.6|986.1|985.3|220
1626860590000|2021-07-21 09:43:10|986|985.4|986|985.4|986|985.4|985.9|985.4|0
1626860620000|2021-07-21 09:43:40|986.1|985.5|986|985.7|986.4|985.7|986|985.5|0
1626860630000|2021-07-21 09:43:50|986.1||986.6||986.7||986.1||0
1626860640000|2021-07-21 09:44:00|986.8|985.8|986.7|986|986.9|986|986.7|985.8|600
1626860650000|2021-07-21 09:44:10|986.9|986.1|986.9|986.1|987|986.4|986.9|986.1|35
1626860670000|2021-07-21 09:44:30|987.1|986.2|987|986.2|987.1|986.2|987|986.2|0
1626860680000|2021-07-21 09:44:40||986.3||986.3||986.3||986.3|0
1626860700000|2021-07-21 09:45:00|987.1|986.5|987.1|986.5|987.2|986.5|986.9|986.5|0
1626860710000|2021-07-21 09:45:10|987.2||987.1||987.3||987.1||0
1626860720000|2021-07-21 09:45:20||986.6||986.6||986.6||986.6|0
1626860730000|2021-07-21 09:45:30|987||987||987||987||0
1626860740000|2021-07-21 09:45:40|987.1||987.1||987.1||987.1||0
1626860750000|2021-07-21 09:45:50|987.3|986.7|987.6|987|987.7|987|987.3|986.7|750
1626860770000|2021-07-21 09:46:10|987.5||987.4||987.5||987.4||0
1626860780000|2021-07-21 09:46:20|987.5|987.6|987.5|987|987.9|987.6|987.5|987|50
1626860790000|2021-07-21 09:46:30|987.6|987.1|987.6|987.1|987.7|987.1|987.5|987.1|0
1626860800000|2021-07-21 09:46:40|987.7||987.9||987.9||987.7||0
1626860810000|2021-07-21 09:46:50|988|987.2|988.1|987.3|988.2|987.3|988|987.2|0
1626860820000|2021-07-21 09:47:00|988.2|987.4|988.6|987.8|988.6|987.8|988.2|987.4|0
1626860830000|2021-07-21 09:47:10|988.7||988.6||988.7||988.6||0
1626860850000|2021-07-21 09:47:30|988.5||988.4||988.5||988.1||0
1626860870000|2021-07-21 09:47:50|988.3|987.7|987.9|987|988.3|987.7|987.3|986.8|2515
1626860880000|2021-07-21 09:48:00|988|987.1|988.1|987.4|988.3|987.4|988|987.1|660
1626860890000|2021-07-21 09:48:10|987.9|987.3|987.7|987.1|987.9|987.3|987.7|987.1|0
1626860900000|2021-07-21 09:48:20|987.6|987.2|987.7|987.2|987.7|987.2|987.6|987.2|1146
1626860920000|2021-07-21 09:48:40|987.6|987.1|987.2|987.1|987.6|987.1|987.2|987.1|13
1626860930000|2021-07-21 09:48:50|987.1|987|987.2|987|987.2|987|987.1|986.3|1018
1626860950000|2021-07-21 09:49:10|987.1|986.7|986.8|986.2|987.1|986.7|986.8|986.1|17
1626860960000|2021-07-21 09:49:20|986.7|986.1|986.5|986.4|986.7|986.4|986.5|985.8|668
1626860970000|2021-07-21 09:49:30|986.6|986.1|986.7|986|986.7|986.1|986.6|986|0
1626860980000|2021-07-21 09:49:40||985.9||986||986||985.9|0
1626861000000|2021-07-21 09:50:00|986.8|986.4|987.2|986.7|987.2|986.7|986.8|986.4|951
1626861020000|2021-07-21 09:50:20|987.1||987.1||987.1||987.1||0
1626861030000|2021-07-21 09:50:30|987.2||987.2||987.2||987.2||0
1626861050000|2021-07-21 09:50:50|987.1||987.1||987.1||987.1||0
1626861060000|2021-07-21 09:51:00|987|986.5|986.3|985.6|987|986.7|986.3|985.5|266
1626861070000|2021-07-21 09:51:10||985.7||985.7||985.8||985.7|0
1626861080000|2021-07-21 09:51:20||985.8||985.8||985.8||985.8|0
1626861090000|2021-07-21 09:51:30|986.5|985.9|986.1|985.5|986.9|986.3|986.1|985.5|118
1626861100000|2021-07-21 09:51:40|986.2|985.6|986.3|985.6|986.3|985.6|986.2|985.6|0
1626861120000|2021-07-21 09:52:00|986.4||986.6||986.6||986.4||0
1626861130000|2021-07-21 09:52:10|986.5||986.4||986.5||986.3||0
1626861140000|2021-07-21 09:52:20|986.3|985.5|985.9|985|986.3|985.5|985.9|985|285
1626861150000|2021-07-21 09:52:30|986|985.1|985.9|985.1|986|985.1|985.9|985.1|653
1626861160000|2021-07-21 09:52:40|985.8|985.2|985.7|985.2|985.8|985.2|985.7|985.2|0
1626861170000|2021-07-21 09:52:50|985.6|985|985.3|984.4|985.6|985|985.3|984.4|10
1626861180000|2021-07-21 09:53:00||984.3||984.4||984.4||984.3|0
1626861190000|2021-07-21 09:53:10|985.4|984.6|985.4|984.7|985.4|984.7|985.4|984.6|0
1626861200000|2021-07-21 09:53:20|985.5|984.8|985.7|984.9|985.7|984.9|985.5|984.8|0
1626861210000|2021-07-21 09:53:30|985.8|985.4|986.1|985.4|986.1|985.4|985.8|985.4|0
1626861220000|2021-07-21 09:53:40|986.6|985.5|986.3|985.7|986.6|986|986.3|985.5|8564
1626861230000|2021-07-21 09:53:50|986.4||986.4||986.4||986.4||0
1626861250000|2021-07-21 09:54:10|986.6|985.8|986.7|986|986.7|986|986.6|985.8|57
1626861260000|2021-07-21 09:54:20||986.1||986.1||986.1||986.1|0
1626861270000|2021-07-21 09:54:30||986.2||986.2||986.2||986.2|0
1626861280000|2021-07-21 09:54:40|986.9|986.3|987.6|987|987.9|987|986.9|986.3|471
1626861290000|2021-07-21 09:54:50|987.5|986.8|987.3|986.7|987.5|986.8|987.3|986.7|460
1626861300000|2021-07-21 09:55:00|987.2|986.6|986.7|986.5|987.3|986.6|986.7|986.5|0
1626861330000|2021-07-21 09:55:30|986.8|986.6|986.9|986.5|986.9|986.6|986.8|986.5|176
1626861360000|2021-07-21 09:56:00|987|986.6|987.8|987.2|987.9|987.2|987|986.6|145
1626861370000|2021-07-21 09:56:10||987.1||987.1||987.1||987.1|0
1626861380000|2021-07-21 09:56:20|987.7|987|987.2|986.8|987.7|987|987.2|986.8|0
1626861390000|2021-07-21 09:56:30|987.4||987.2||987.5||987.2||0
1626861410000|2021-07-21 09:56:50|987.1|986.5|986.7|986|987.1|986.5|986.7|985.8|595
1626861420000|2021-07-21 09:57:00|986.6|985.8|986.6|985.8|986.6|985.8|986.6|985.8|0
1626861440000|2021-07-21 09:57:20||985.9||985.9||985.9||985.9|0
1626861460000|2021-07-21 09:57:40|986.7|986|986.7|986|986.7|986|986.6|986|0
1626861470000|2021-07-21 09:57:50|986.8|986.1|987.2|986.4|987.2|986.4|986.8|986.1|875
1626861480000|2021-07-21 09:58:00|987.3|986.5|987.4|986.8|987.6|986.8|987.3|986.5|0
1626861490000|2021-07-21 09:58:10|987.5||987.6||987.6||987.5||0
1626861500000|2021-07-21 09:58:20|987.5|986.9|987|986.3|987.5|987.1|986.9|986.3|311
1626861510000|2021-07-21 09:58:30|986.9|986.2|986.9|986|986.9|986.2|986.9|986|0
1626861520000|2021-07-21 09:58:40|986.8||986.7||986.8||986.7||0
1626861540000|2021-07-21 09:59:00|986.8|986.2|986.7|986.5|986.8|986.5|986.7|986.2|0
1626861560000|2021-07-21 09:59:20|986.8||986.9||986.9||986.8||0
1626861570000|2021-07-21 09:59:30|987||987.3||987.4||987||0
1626861580000|2021-07-21 09:59:40|987.2|985.7|986|985.3|987.2|985.7|986|985.2|10102
1626861590000|2021-07-21 09:59:50|986.1|985.4|986.2|985.3|986.4|986.2|986.1|985.2|1871
1626861600000|2021-07-21 10:00:00|986.1||986||986.1||986||1
1626861610000|2021-07-21 10:00:10|986.1|985.4|986.6|986.1|986.8|986.1|986.1|985.4|1167
1626861620000|2021-07-21 10:00:20|986.8|986.2|986.8|986.2|986.8|986.2|986.8|986.1|182
1626861640000|2021-07-21 10:00:40|986.9|986.3|987.5|986.8|987.6|986.8|986.9|986.3|202
1626861680000|2021-07-21 10:01:20|987.3|986.5|987|986|987.3|986.5|987|986|1363
1626861690000|2021-07-21 10:01:30|986.9|986.1|986.3|985.6|986.9|986.1|986.3|985.5|0
1626861700000|2021-07-21 10:01:40|986.4|985.5|986.2|985.3|986.4|985.5|986.1|985.2|5
1626861710000|2021-07-21 10:01:50|986.1||986.2||986.2||986.1||0
1626861720000|2021-07-21 10:02:00|986.3||986.3||986.3||986.2||0
1626861730000|2021-07-21 10:02:10|986.4|985.8|986.5|985.9|986.5|985.9|986.4|985.8|0
1626861750000|2021-07-21 10:02:30|986.7|986|986.8|986.3|986.8|986.3|986.7|986|63
1626861790000|2021-07-21 10:03:10|987|986.4|987.3|986.8|987.6|986.8|987|986.4|279
1626861800000|2021-07-21 10:03:20|987.2|986.5|986.9|986.1|987.2|986.5|986.9|986.1|69
1626861810000|2021-07-21 10:03:30||986||985.9||986||985.9|0
1626861820000|2021-07-21 10:03:40|986.8|985.8|986.5|985.7|986.8|985.8|986.5|985.6|0
1626861830000|2021-07-21 10:03:50|986.4|985.6|986.2|985.4|986.4|985.6|986.2|985.3|863
1626861840000|2021-07-21 10:04:00|986.1|985.3|986.2|985.3|986.2|985.3|986|985.2|0
1626861850000|2021-07-21 10:04:10|986.1|985.2|986|985.2|986.1|985.2|986|985.2|0
1626861860000|2021-07-21 10:04:20|985.8|984.9|985.5|984.8|985.8|984.9|985.5|984.8|1000
1626861870000|2021-07-21 10:04:30|985.6||985.6||985.6||985.6||0
1626861880000|2021-07-21 10:04:40||984.9||984.9||984.9||984.9|0
1626861890000|2021-07-21 10:04:50|985.7|985|985.7|985.2|985.8|985.2|985.7|985|0
1626861900000|2021-07-21 10:05:00|985.6|985|985.6|985|985.6|985|985.5|985|266
1626861910000|2021-07-21 10:05:10|985.5|984.8|985.4|984.7|985.5|984.8|985.4|984.7|165
1626861920000|2021-07-21 10:05:20|985.3||985.3||985.3||985.3||0
1626861940000|2021-07-21 10:05:40|985.2|984.5|984.9|984.1|985.2|984.5|984.9|984|285
1626861950000|2021-07-21 10:05:50|985|984|984.7|983.8|985.1|984|984.7|983.8|0
1626861960000|2021-07-21 10:06:00|984.6|983.7|984.6|983.9|984.7|984.1|984.6|983.5|0
1626861970000|2021-07-21 10:06:10|984.5|983.8|984|983.4|984.5|983.8|983.3|983|4069
1626861980000|2021-07-21 10:06:20|983.7|983.5|984.4|983.7|984.5|983.7|983.7|983.4|83
1626861990000|2021-07-21 10:06:30|984.5|983.6|984.4|983.6|984.6|983.6|984.4|983.6|0
1626862010000|2021-07-21 10:06:50|984.5|983.7|984.5|983.7|984.5|983.7|984.5|983.7|0
1626862020000|2021-07-21 10:07:00||983.6||983.6||983.6||983.6|0
1626862030000|2021-07-21 10:07:10||983.7||984||984||983.6|0
1626862040000|2021-07-21 10:07:20|984.6|984.1|984.6|984.1|984.6|984.1|984.5|984.1|0
1626862060000|2021-07-21 10:07:40|984.5|983.8|984.4|983.7|984.5|983.8|984.4|983.6|190
1626862070000|2021-07-21 10:07:50|984.5||984.6||984.6||984.5||0
1626862090000|2021-07-21 10:08:10|984.7|983.8|985.3|984.5|985.4|984.5|984.7|983.8|178
1626862110000|2021-07-21 10:08:30|985.4|984.6|985.2|984.5|985.5|984.6|985.2|984.5|0
1626862120000|2021-07-21 10:08:40|985.3|984.6|985.3|984.6|985.3|984.6|985.3|984.6|0
1626862130000|2021-07-21 10:08:50|985.4||985.4||985.4||985.4||0
1626862140000|2021-07-21 10:09:00|985.5|984.7|985.9|985.1|986|985.1|985.5|984.7|0
1626862170000|2021-07-21 10:09:30|986|985.2|985|984.2|986.3|985.7|985|984.1|112
1626862180000|2021-07-21 10:09:40|984.9|984.3|984.5|983.9|984.9|984.3|984.5|983.8|0
1626862190000|2021-07-21 10:09:50|984.6|983.8|984.6|983.7|984.6|983.8|984.5|983.6|0
1626862210000|2021-07-21 10:10:10|984.5||984.7||984.7||984.4||0
1626862280000|2021-07-21 10:11:20||983.8||983.8||983.8||983.8|0
1626862290000|2021-07-21 10:11:30|984.6|983.9|984.8|984.1|984.8|984.1|984.6|983.8|0
1626862300000|2021-07-21 10:11:40|984.7|983.9|983.9|983.2|984.7|983.9|983.9|983|882
1626862310000|2021-07-21 10:11:50|983.8|983|983.8|983|983.8|983.3|983.8|983|0
1626862320000|2021-07-21 10:12:00|983.9|983.1|984.5|983.4|984.6|983.6|983.9|983.1|4192
1626862340000|2021-07-21 10:12:20|984.4|983.8|984.7|983.8|984.7|983.8|984.3|983.8|0
1626862350000|2021-07-21 10:12:30|984.8|983.9|985|984.4|985|984.8|984.7|983.9|1000
1626862360000|2021-07-21 10:12:40|984.9|984.1|985.2|984.2|985.2|984.2|984.5|984|4904
1626862370000|2021-07-21 10:12:50|985.3||985.1||985.3||985.1||0
1626862380000|2021-07-21 10:13:00|985|984.1|984.9|984|985|984.2|984.9|984|0
1626862390000|2021-07-21 10:13:10|984.8|983.8|984.3|983.5|984.8|983.8|984.3|983.4|511
1626862410000|2021-07-21 10:13:30|984.2|983.4|983.9|983.3|984.2|983.4|983.9|983.2|0
1626862420000|2021-07-21 10:13:40|984|983.4|984.3|983.7|984.3|983.7|984|983.4|166
1626862430000|2021-07-21 10:13:50|984.2|984|983.7|983|984.2|984|983.6|983|299
1626862440000|2021-07-21 10:14:00|983.6|982.7|983.1|982.3|983.6|982.7|983.1|982.2|8155
1626862450000|2021-07-21 10:14:10|983|982.2|982.4|981.5|983|982.2|982.4|981.4|3311
1626862460000|2021-07-21 10:14:20|982.3|981.4|982.3|981.3|982.3|981.4|982.3|981.2|0
1626862480000|2021-07-21 10:14:40|982.2||982.2||982.2||982.2||0
1626862490000|2021-07-21 10:14:50|982.1|981.2|981.9|980.8|982.1|981.2|981.9|980.7|0
1626862500000|2021-07-21 10:15:00||980.7||980.9||980.9||980.7|0
1626862510000|2021-07-21 10:15:10|981.7||981.6||981.7||981.6||0
1626862520000|2021-07-21 10:15:20|981.7|980.7|982.4|981.3|982.4|981.3|981.7|980.7|765
1626862540000|2021-07-21 10:15:40|982.3|981.4|982.4|981.4|982.5|981.4|982.2|981.3|1377
1626862560000|2021-07-21 10:16:00|982.2|981.3|982.1|981.1|982.3|981.7|982.1|981.1|0
1626862570000|2021-07-21 10:16:10|982|981|981.3|980.2|982|981|981.1|980.1|2697
1626862600000|2021-07-21 10:16:40||980.7||980.7||980.7||980.7|0
1626862610000|2021-07-21 10:16:50|981.2|980.2|980.4|979|981.2|980.3|980.4|979|3942
1626862620000|2021-07-21 10:17:00|980.3|979.1|980.8|980|980.8|980|980.2|979.1|1164
1626862630000|2021-07-21 10:17:10|980.9|980.1|980.7|979.9|980.9|980.4|980.7|979.7|2734
1626862640000|2021-07-21 10:17:20|980.8|980.1|980.9|980.1|980.9|980.1|980.8|980.1|0
1626862650000|2021-07-21 10:17:30|981.1|980.2|981.6|980.7|981.6|980.7|980.9|980.2|1174
1626862660000|2021-07-21 10:17:40|981.7|980.8|981.7|980.9|981.7|980.9|981.7|980.8|0
1626862680000|2021-07-21 10:18:00|981.8|981|982.4|981.5|982.5|981.5|981.8|981|0
1626862690000|2021-07-21 10:18:10|982.3|981.4|982.2|981.3|982.3|981.4|982.2|981|570
1626862700000|2021-07-21 10:18:20|982.1|981.1|981|979.8|982.1|981.1|981|979.7|272
1626862710000|2021-07-21 10:18:30||980||980.1||980.1||980|0
1626862720000|2021-07-21 10:18:40|980.9|980|980.8|979.7|980.9|980|980.8|979.6|65
1626862730000|2021-07-21 10:18:50|980.9||980.8||980.9||980.8||0
1626862760000|2021-07-21 10:19:20|980.9|980|981|980.1|981|980.1|980.9|980|0
1626862780000|2021-07-21 10:19:40|980.9|980|980.2|979.8|980.9|980.2|980.2|979.7|511
1626862790000|2021-07-21 10:19:50|980.4|979.9|981.2|980.1|981.3|980.3|980.4|979.9|118
1626862800000|2021-07-21 10:20:00|981.3|980.6|981.3|980.6|981.4|980.6|981.3|980.6|0
1626862830000|2021-07-21 10:20:30|981.5|980.7|981.9|980.7|981.9|980.7|981.5|980.7|0
1626862880000|2021-07-21 10:21:20||981.2||981.2||981.2||981.2|0
1626862900000|2021-07-21 10:21:40||980.9||981.3||981.3||980.8|0
1626862910000|2021-07-21 10:21:50||981.4||981.3||981.4||981.3|0
1626862930000|2021-07-21 10:22:10|982.1|981.4|982.7|981.8|982.8|981.8|982.1|981.4|726
1626862950000|2021-07-21 10:22:30||981.9||982.1||982.1||981.9|0
1626862970000|2021-07-21 10:22:50||982.3||982.3||982.3||982.3|0
1626862990000|2021-07-21 10:23:10|||||||||16
1626863000000|2021-07-21 10:23:20|982.9|982.4|983|982.4|983|982.4|982.9|982.4|397
1626863010000|2021-07-21 10:23:30||982.5||982.5||982.5||982.5|0
1626863020000|2021-07-21 10:23:40|983.3|982.6|983.3|982.7|983.3|982.7|983.3|982.6|485
1626863060000|2021-07-21 10:24:20||982.6||982.5||982.6||982.5|0
1626863070000|2021-07-21 10:24:30|983.2|982.6|983.2|982.3|983.2|982.8|983.2|982.3|388
1626863100000|2021-07-21 10:25:00|983.1||983||983.1||983||0
1626863110000|2021-07-21 10:25:10|983.1|982.4|983.1|982.4|983.1|982.4|983.1|982.4|0
1626863120000|2021-07-21 10:25:20|983.2||983.2||983.2||983.2||0
1626863130000|2021-07-21 10:25:30|983.3|982.5|983.1|982.4|983.3|982.5|983.1|982.4|0
1626863140000|2021-07-21 10:25:40|983.2||983.1||983.2||983||0
1626863150000|2021-07-21 10:25:50|983|982.3|982|981.2|983|982.3|982|981.1|118
1626863160000|2021-07-21 10:26:00|981.9|981.1|981.9|980.9|981.9|981.2|981.9|980.7|0
1626863170000|2021-07-21 10:26:10|982|981.1|982|981.2|982|981.2|982|981.1|0
1626863180000|2021-07-21 10:26:20||981.5||981.5||981.5||981.5|0
1626863190000|2021-07-21 10:26:30|981.9|981.2|981.1|980.2|981.9|981.2|981.1|980.1|765
1626863200000|2021-07-21 10:26:40|981|980.1|981|980|981|980.1|981|980|0
1626863210000|2021-07-21 10:26:50||980.2||980.5||980.5||980.2|0
1626863230000|2021-07-21 10:27:10||980.6||980.6||980.7||980.5|0
1626863240000|2021-07-21 10:27:20||980.5||980.5||980.5||980.5|0
1626863250000|2021-07-21 10:27:30||980.6||980.5||980.7||980.5|0
1626863260000|2021-07-21 10:27:40|981.1||981.1||981.1||981.1||40
1626863270000|2021-07-21 10:27:50|981||981||981||981||0
1626863280000|2021-07-21 10:28:00|981.1|980.2|980.8|979.6|981.1|980.2|980.8|979.6|40
1626863290000|2021-07-21 10:28:10|980.5|979.8|980.5|979.6|980.5|979.8|980.5|979.6|0
1626863300000|2021-07-21 10:28:20|980.4|979.7|980.4|979.5|980.4|979.7|980.4|979.5|0
1626863310000|2021-07-21 10:28:30|980.2|979.4|980.1|979.4|980.2|979.4|980.1|979.1|0
1626863330000|2021-07-21 10:28:50|980|979.5|980|979.4|980|979.5|980|979.4|1000
1626863340000|2021-07-21 10:29:00|979.9|979.1|979.8|979|979.9|979.1|979.8|979|65
1626863350000|2021-07-21 10:29:10|979.9|979.1|979.9|979.2|979.9|979.5|979.9|979|1113
1626863360000|2021-07-21 10:29:20|979.8|979.1|979.8|979.2|979.8|979.2|979.8|979|0
1626863370000|2021-07-21 10:29:30|979.7|979|979.5|978.8|979.7|979|979.5|978.4|1000
1626863380000|2021-07-21 10:29:40|979.4|978.6|979.2|978.3|979.4|978.8|979.2|978.2|0
1626863390000|2021-07-21 10:29:50|979.1|978.5|979.1|978.1|979.1|978.5|979.1|978|0
1626863400000|2021-07-21 10:30:00|979|978|978.6|977.8|979|978.5|978.6|977.7|15
1626863410000|2021-07-21 10:30:10|978.7|977.9|978.7|978.3|978.7|978.6|978.7|977.8|1000
1626863420000|2021-07-21 10:30:20||978.2||977.9||978.2||977.8|0
1626863430000|2021-07-21 10:30:30|978.8|977.8|978.5|977.8|978.8|977.8|978.5|977.8|0
1626863440000|2021-07-21 10:30:40|978.4|977.7|978.1|977.5|978.4|977.7|978.1|977.1|0
1626863460000|2021-07-21 10:31:00|978.3|977.6|978.8|977.9|978.8|978|978.3|977.6|1686
1626863470000|2021-07-21 10:31:10|978.9|978|978.9|977.7|979|978.4|978.9|977.7|52
1626863480000|2021-07-21 10:31:20||977.8||977.8||977.8||977.8|0
1626863490000|2021-07-21 10:31:30|978.8|977.7|978.7|977.5|978.8|977.7|978.7|977.5|0
1626863500000|2021-07-21 10:31:40|978.6|977.6|977.3|976.5|978.6|977.6|976.2|976|4450
1626863510000|2021-07-21 10:31:50|977.4|976.6|977.7|977.2|977.7|977.2|977.4|976.6|556
1626863530000|2021-07-21 10:32:10|977.8||977.8||977.9||977.8||0
1626863540000|2021-07-21 10:32:20||977.3||977.3||977.3||977.3|0
1626863570000|2021-07-21 10:32:50|977.7||977.7||977.7||977.7||0
1626863580000|2021-07-21 10:33:00|977.6|977.2|977|976.2|977.6|977.2|977|975.7|5742
1626863590000|2021-07-21 10:33:10|977.2|976.3|977.4|976.7|977.4|976.7|977|976.3|828
1626863610000|2021-07-21 10:33:30||976.6||976.6||976.6||976.6|0
1626863620000|2021-07-21 10:33:40|977.3|976.5|977.4|976.5|977.4|976.5|977.3|976.4|200
1626863630000|2021-07-21 10:33:50||976.7||977||977||976.7|0
1626863650000|2021-07-21 10:34:10|977.6|977.1|977.7|977|977.7|977.2|977.6|977|756
1626863660000|2021-07-21 10:34:20|977.9||977.9||978||977.9||0
1626863680000|2021-07-21 10:34:40|977.8|976.6|977.5|976.9|977.8|976.9|977.5|976.5|1000
1626863690000|2021-07-21 10:34:50|977.6||977.6||977.6||977.6||0
1626863700000|2021-07-21 10:35:00|977.7|977|977.7|977.3|977.7|977.3|977.7|977|0
1626863710000|2021-07-21 10:35:10|977.8||977.9||977.9||977.8||0
1626863720000|2021-07-21 10:35:20|977.8|977.2|977.2|976.7|977.8|977.2|977.2|976.7|1590
1626863730000|2021-07-21 10:35:30|977.4|976.6|977.7|976.7|977.7|976.7|977.4|976.6|500
1626863740000|2021-07-21 10:35:40|977.6||977.5||977.6||977.5||0
1626863750000|2021-07-21 10:35:50||976.6||976.6||976.6||976.6|0
1626863760000|2021-07-21 10:36:00|977.4|976.5|977.4|976.3|977.4|976.5|977.4|976.2|0
1626863770000|2021-07-21 10:36:10|977.1|976.2|977|976|977.1|976.2|977|976|0
1626863780000|2021-07-21 10:36:20||976.1||976.1||976.1||976.1|0
1626863800000|2021-07-21 10:36:40|976.9|976|976.5|976|976.9|976|976.5|976|251
1626863830000|2021-07-21 10:37:10|976.7|976.1|977|976.2|977|976.2|976.7|976.1|21
1626863850000|2021-07-21 10:37:30|977.1|976.3|977.2|976.4|977.2|976.4|977.1|976.3|434
1626863890000|2021-07-21 10:38:10|977.3|976.7|977.2|976.7|977.4|976.7|977.2|976.7|0
1626863910000|2021-07-21 10:38:30|977.3||977.4||977.4||977.3||0
1626863920000|2021-07-21 10:38:40|977.3||977.4||977.4||977.3||0
1626863930000|2021-07-21 10:38:50|977.5|976.8|977.5|976.8|977.5|976.8|977.5|976.8|0
1626863940000|2021-07-21 10:39:00|977.6|976.9|977.6|976.9|977.6|976.9|977.6|976.9|0
1626863950000|2021-07-21 10:39:10|977.7|977|977.7|977.1|977.7|977.1|977.7|977|0
1626863960000|2021-07-21 10:39:20||977||977.1||977.1||977|0
1626863990000|2021-07-21 10:39:50|977.8|977.7|977.8|977.2|977.8|977.7|977.7|977.1|2800
1626864010000|2021-07-21 10:40:10|977.7|977.1|977.5|977.1|977.7|977.1|977.5|976.7|0
1626864030000|2021-07-21 10:40:30||977.2||977.3||977.3||977.2|0
1626864040000|2021-07-21 10:40:40|977.7|977.2|978.1|977.5|978.1|977.5|977.7|977.2|126
1626864050000|2021-07-21 10:40:50|978.2|977.6|978.3|977.7|978.3|977.7|978.2|977.6|424
1626864070000|2021-07-21 10:41:10|978.4|977.8|978.5|977.9|978.5|977.9|978.4|977.8|125
1626864090000|2021-07-21 10:41:30|978.6|978|978.9|978.4|978.9|978.4|978.6|978|1121
1626864100000|2021-07-21 10:41:40|978.8|978.1|978.9|978.4|978.9|978.4|978.6|978.1|379
1626864110000|2021-07-21 10:41:50|978.4|978.1|978.6|978|978.6|978.1|978.4|978|388
1626864120000|2021-07-21 10:42:00|978.5|977.8|978.5|977.7|978.5|977.8|978.5|977.7|0
1626864130000|2021-07-21 10:42:10||977.6||977.6||977.6||977.6|0
1626864140000|2021-07-21 10:42:20||977.7||977.7||977.7||977.7|0
1626864150000|2021-07-21 10:42:30|978.6|977.8|979|978.1|979.1|978.5|978.6|977.8|2575
1626864180000|2021-07-21 10:43:00|978.9|977.9|977.3|976.6|978.9|977.9|977.3|976.5|798
1626864190000|2021-07-21 10:43:10|977.4|976.7|977.6|976.7|977.6|976.7|977.4|976.7|0
1626864230000|2021-07-21 10:43:50|977.5||977.5||977.5||977.5||20
1626864260000|2021-07-21 10:44:20|977.6|977|977.9|977.2|977.9|977.2|977.6|977|709
1626864270000|2021-07-21 10:44:30|978||978||978||978||0
1626864280000|2021-07-21 10:44:40|977.9|977.1|977.7|977|977.9|977.1|977.7|977|0
1626864290000|2021-07-21 10:44:50|977.8|977.2|977.5|977|977.9|977.2|977.5|977|117
1626864300000|2021-07-21 10:45:00|977.6||977.6||977.6||977.6||0
1626864310000|2021-07-21 10:45:10|977.5||977.4||977.5||977.4||0
1626864330000|2021-07-21 10:45:30|977.5|977.1|977.5|977|977.5|977.1|977.5|977|954
1626864370000|2021-07-21 10:46:10|977.6|977.1|977.8|977.1|977.8|977.1|977.6|977.1|454
1626864380000|2021-07-21 10:46:20|977.9|977.2|977.9|977.2|977.9|977.2|977.9|977.2|0
1626864390000|2021-07-21 10:46:30|977|976.9|977.6|976.7|977.9|977|977|976.7|5000
1626864400000|2021-07-21 10:46:40||976.6||976.6||976.6||976.6|0
1626864420000|2021-07-21 10:47:00|977.4||977.4||977.4||977.4||0
1626864430000|2021-07-21 10:47:10|977.3|976.3|976.8|976|977.3|976.3|976.8|976|0
1626864450000|2021-07-21 10:47:30|976.9|976.1|977.7|977.1|977.7|977.1|976.9|976.1|2633
1626864460000|2021-07-21 10:47:40|977.8|977.2|978.2|977.5|978.2|977.5|977.8|977.2|1012
1626864470000|2021-07-21 10:47:50|978.3|977.6|978.2|977.6|978.3|977.6|978.2|977.6|0
1626864480000|2021-07-21 10:48:00|978.1|977.3|978|977.3|978.2|977.4|977.6|977.3|579
1626864490000|2021-07-21 10:48:10||977.2||977.2||977.2||977.1|0
1626864550000|2021-07-21 10:49:10|977.9|977.1|977.2|976.6|977.9|977.2|977.2|976.2|655
1626864560000|2021-07-21 10:49:20|977.3||977.3||977.3||977.3||0
1626864570000|2021-07-21 10:49:30|977.4|976.7|977.4|976.3|977.7|977.1|977.4|976.2|11
1626864590000|2021-07-21 10:49:50|977.3|976.2|977|976.1|977.3|976.2|977|976|0
1626864600000|2021-07-21 10:50:00||976.2||976.3||976.3||976.2|0
1626864610000|2021-07-21 10:50:10|976.9||976.9||976.9||976.9||0
1626864620000|2021-07-21 10:50:20|977|976.4|976.9|976.4|977.2|976.6|976.9|976.3|1318
1626864630000|2021-07-21 10:50:30|977|976.5|977.2|976.5|977.2|976.6|977|976.5|260
1626864650000|2021-07-21 10:50:50|977.1|976.4|977.1|976.3|977.1|976.4|977.1|976.3|0
1626864660000|2021-07-21 10:51:00||976.2||976.4||976.4||976.1|0
1626864680000|2021-07-21 10:51:20|977|976.1|976.5|975.8|977|976.1|976.5|975.8|22
1626864690000|2021-07-21 10:51:30|976.4|975.5|976.1|975.4|976.4|975.5|976.1|975.1|295
1626864700000|2021-07-21 10:51:40|976||976||976||976||0
1626864710000|2021-07-21 10:51:50||975.2||975.2||975.2||975.2|0
1626864720000|2021-07-21 10:52:00|975.9|975.1|975.8|975|975.9|975.1|975.8|975|0
1626864740000|2021-07-21 10:52:20||975.1||975.4||975.4||975.1|200
1626864760000|2021-07-21 10:52:40|976|975.5|976.2|975.7|976.2|976|976|975.4|12824
1626864770000|2021-07-21 10:52:50|||||||||52
1626864780000|2021-07-21 10:53:00|976.3|975.8|976.5|976|976.6|976|976.3|975.8|410
1626864790000|2021-07-21 10:53:10|976.4|976.2|976.4|975.8|976.5|976.2|976.3|975.8|95
1626864800000|2021-07-21 10:53:20|976.3|975.7|976.3|975.6|976.3|975.7|976.3|975.6|0
1626864840000|2021-07-21 10:54:00|976.4|975.7|977.4|976.7|977.4|976.7|976.4|975.7|323
1626864850000|2021-07-21 10:54:10|977.3||977.4||977.4||977.3||0
1626864870000|2021-07-21 10:54:30|977.3|976.6|977.3|976.7|977.3|976.7|977.3|976.5|0
1626864880000|2021-07-21 10:54:40|||||||||18
1626864890000|2021-07-21 10:54:50|977.4|976.8|977.3|976.7|977.4|976.8|977.3|976.7|0
1626864900000|2021-07-21 10:55:00|977.4|976.8|977.5|977|977.6|977|977.4|976.8|0
1626864910000|2021-07-21 10:55:10|977.4||977.4||977.4||977.4||0
1626864920000|2021-07-21 10:55:20|977.3|976.8|977.3|976.7|977.3|976.8|977.3|976.7|17
1626864930000|2021-07-21 10:55:30|977.2|976.6|977.2|976.4|977.2|976.6|977.2|976.4|0
1626864960000|2021-07-21 10:56:00|977.1|976.3|976.8|975.6|977.1|976.3|976.8|975.6|0
1626864970000|2021-07-21 10:56:10|976.7|975.7|976.6|975.7|976.7|975.7|976.6|975.7|0
1626864990000|2021-07-21 10:56:30|976.5|975.9|976.5|975.9|976.5|975.9|976.4|975.6|765
1626865010000|2021-07-21 10:56:50|976.4|975.6|976|975.2|976.4|975.6|976|975.1|55
1626865020000|2021-07-21 10:57:00|975.6|975.4|975.6|975.2|975.6|975.4|975.6|975.2|0
1626865030000|2021-07-21 10:57:10|975.7|975.3|975.9|975.2|975.9|975.3|975.7|975.2|842
1626865040000|2021-07-21 10:57:20|976|975.3|976.4|975.8|976.4|975.8|976|975.3|250
1626865050000|2021-07-21 10:57:30|976.5|975.9|976.5|975.8|976.5|975.9|976.5|975.8|0
1626865060000|2021-07-21 10:57:40||975.7||975.7||975.7||975.7|0
1626865070000|2021-07-21 10:57:50|976.6|975.8|976.6|976|976.6|976|976.6|975.8|0
1626865100000|2021-07-21 10:58:20|976.7|976.1|977.2|976.5|977.2|976.5|976.7|976.1|640
1626865120000|2021-07-21 10:58:40|977.3|976.8|977.6|977|977.6|977|977.3|976.8|343
1626865140000|2021-07-21 10:59:00|977.5|976.9|977.5|976.8|977.5|976.9|977.5|976.8|0
1626865160000|2021-07-21 10:59:20|977.6|976.9|977.6|977.1|977.7|977.1|977.6|976.9|125
1626865170000|2021-07-21 10:59:30||977||976.9||977||976.9|0
1626865180000|2021-07-21 10:59:40|977.5|976.8|977.5|976.8|977.5|976.8|977.5|976.8|0
1626865190000|2021-07-21 10:59:50|977.2||977.3||977.3||977.2||0
1626865330000|2021-07-21 11:02:10|978.2|976.2|977.8|977|978.2|977|976.9|975.7|2799
1626865340000|2021-07-21 11:02:20|977.7|977.1|977.7|977.1|977.7|977.1|977.7|977.1|0
1626865350000|2021-07-21 11:02:30|977.6||977.7||977.7||977.6||0
1626865370000|2021-07-21 11:02:50|977.6|976.9|977.4|976.8|977.6|976.9|977.4|976.8|121
1626865380000|2021-07-21 11:03:00||976.9||976.9||976.9||976.9|0
1626865390000|2021-07-21 11:03:10|977.5|977|978.2|977.6|978.2|977.6|977.5|977|1583
1626865420000|2021-07-21 11:03:40||977.7||977.7||977.7||977.7|0
1626865430000|2021-07-21 11:03:50|978.3|977.8|978.4|977.9|978.4|977.9|978.3|977.8|413
1626865440000|2021-07-21 11:04:00|978.5|977.8|978.6|978.1|978.6|978.1|978.5|977.8|125
1626865460000|2021-07-21 11:04:20|978.5|978|978.5|977.9|978.5|978|978.5|977.9|0
1626865470000|2021-07-21 11:04:30|978.4|977.7|978.3|977.6|978.4|977.9|978.3|977.5|124
1626865480000|2021-07-21 11:04:40|978.1|977.5|978.1|977.9|978.1|978|978.1|977.5|45
1626865530000|2021-07-21 11:05:30|978|977.8|977.5|976.6|978|977.8|977.5|976.6|1684
1626865540000|2021-07-21 11:05:40||976.7||976.8||976.8||976.7|0
1626865550000|2021-07-21 11:05:50|977.6|976.9|977.7|977|977.7|977|977.6|976.9|967
1626865590000|2021-07-21 11:06:30|977.9|977.4|978.3|977.7|978.3|977.7|977.9|977.4|392
1626865620000|2021-07-21 11:07:00|978.4|977.8|978.8|978.3|978.8|978.3|978.4|977.8|422
1626865630000|2021-07-21 11:07:10|978.7|978.2|978.7|978.1|978.7|978.2|978.7|978.1|0
1626865640000|2021-07-21 11:07:20||978.2||978.2||978.2||978.2|0
1626865660000|2021-07-21 11:07:40|978.6|978|978.6|978|978.6|978|978.6|978|0
1626865680000|2021-07-21 11:08:00|978.5|977.9|978.4|977.7|978.5|978|978.1|977.7|1295
1626865690000|2021-07-21 11:08:10|978.3|977.8|978.3|977.8|978.3|977.8|978.3|977.8|538
1626865700000|2021-07-21 11:08:20||977.7||977.7||977.7||977.7|0
1626865710000|2021-07-21 11:08:30||977.8||977.8||977.8||977.8|0
1626865720000|2021-07-21 11:08:40|978.4|977.9|978.8|978.3|978.8|978.3|978.4|977.9|1156
1626865730000|2021-07-21 11:08:50|978.9|978.4|978.9|978.4|978.9|978.4|978.9|978.4|125
1626865740000|2021-07-21 11:09:00||978.3||978.5||978.5||978.3|0
1626865800000|2021-07-21 11:10:00|978.8|978.3|978.6|978|978.8|978.3|978.6|978|50
1626865810000|2021-07-21 11:10:10|978.5|977.9|978.4|977.6|978.5|978.5|978.4|977.6|213
1626865840000|2021-07-21 11:10:40|978.3|977.5|978|977.5|978.3|977.5|978|977.5|1000
1626865850000|2021-07-21 11:10:50|977.9|977.2|977.8|977|977.9|977.2|977.8|977|86
1626865860000|2021-07-21 11:11:00|977.5|976.9|977.3|976.7|977.5|976.9|977.3|976.7|0
1626865870000|2021-07-21 11:11:10|977.4|976.8|977.2|976.4|977.5|977|977.1|976.4|2613
1626865890000|2021-07-21 11:11:30||976.7||976.7||976.7||976.7|0
1626865900000|2021-07-21 11:11:40|977.3|976.8|977.6|977.1|978.1|977.6|977.3|976.8|4274
1626865910000|2021-07-21 11:11:50|977.3|977|977|976.7|977.3|977|977|976.7|716
1626865920000|2021-07-21 11:12:00|976.9|976.4|977.4|976.9|977.4|976.9|976.9|976.1|1201
1626865930000|2021-07-21 11:12:10|977.3|976.8|977.6|977.1|977.6|977.1|977.3|976.6|375
1626865940000|2021-07-21 11:12:20|977.7|977.2|977.6|977.1|977.7|977.3|977.6|977.1|515
1626865950000|2021-07-21 11:12:30|977.3|977.2|978|977.5|978.1|977.6|977.3|977.2|1769
1626865980000|2021-07-21 11:13:00|977.9||978||978||977.9||0
1626865990000|2021-07-21 11:13:10|977.9|977.4|977.9|977.5|978|977.5|977.9|977.4|0
1626866020000|2021-07-21 11:13:40|977.8|977.4|977.8|977.3|977.9|977.4|977.6|977.3|163
1626866030000|2021-07-21 11:13:50||977.4||977.4||977.4||977.4|0
1626866040000|2021-07-21 11:14:00|977.9|977.5|977.9|977.5|977.9|977.5|977.9|977.4|0
1626866080000|2021-07-21 11:14:40|978|977.6|978|977.5|978|977.8|978|977.5|803
1626866090000|2021-07-21 11:14:50||977.6||977.5||977.6||977.5|64
1626866100000|2021-07-21 11:15:00|977.9|977.6|978.3|977.9|978.3|977.9|977.9|977.6|377
1626866110000|2021-07-21 11:15:10|978.2|977.8|978.2|977.5|978.2|977.8|978.2|977.5|0
1626866160000|2021-07-21 11:16:00|978.1|977.2|978|977.1|978.1|977.2|978|977|251
1626866170000|2021-07-21 11:16:10|978.1|977.2|978.2|977.7|978.3|977.7|978.1|977.2|2986
1626866190000|2021-07-21 11:16:30|978.1||978.1||978.1||978.1||0
1626866210000|2021-07-21 11:16:50|978||978||978||978||0
1626866230000|2021-07-21 11:17:10|977.9|977.8|977.7|977.2|977.9|977.8|977.7|977.2|503
1626866240000|2021-07-21 11:17:20|978.2|977.3|978.1|977.5|978.3|977.9|977.6|977.3|8482
1626866250000|2021-07-21 11:17:30|978.2|977.6|978.3|977.7|978.3|978.2|978.2|977.6|251
1626866260000|2021-07-21 11:17:40|978.5|977.8|979.3|978.7|979.3|978.7|978.5|977.8|3610
1626866270000|2021-07-21 11:17:50|979.4|978.8|979.5|979|979.6|979|979.4|978.8|1294
1626866280000|2021-07-21 11:18:00|979.4|978.9|978.5|977.9|979.4|978.9|978.5|977.9|2916
1626866290000|2021-07-21 11:18:10|978.4|977.8|978.4|977.9|978.4|977.9|978.4|977.8|550
1626866300000|2021-07-21 11:18:20|978.3|977.8|978|977.4|978.3|977.8|977.7|976.9|3715
1626866330000|2021-07-21 11:18:50|978.1|977.7|977.7|977.1|978.2|977.8|977.6|977.1|740
1626866340000|2021-07-21 11:19:00|977.6|977.2|977.4|976.6|977.6|977.2|976.8|976.6|966
1626866350000|2021-07-21 11:19:10|977.3|976.3|976.6|975.8|977.3|976.3|976.6|975.8|418
1626866360000|2021-07-21 11:19:20|976.7|975.9|976.8|976.2|976.9|976.4|976.6|975.9|1215
1626866370000|2021-07-21 11:19:30||976.1||976.1||976.1||976.1|0
1626866380000|2021-07-21 11:19:40|976.7|976.2|976.7|976.1|976.7|976.2|976.7|976.1|0
1626866400000|2021-07-21 11:20:00|976.6|976|976.4|975.7|976.6|976|976.4|975.6|0
1626866490000|2021-07-21 11:21:30|976.5|975.8|977|976.6|977|976.6|976.3|975.8|3149
1626866500000|2021-07-21 11:21:40|976.9||976.9||976.9||976.9||0
1626866510000|2021-07-21 11:21:50|976.8|976.4|976.5|975.9|976.8|976.4|976.5|975.8|397
1626866540000|2021-07-21 11:22:20|976.4|975.7|976.2|975.6|976.4|975.7|976.2|975.3|208
1626866550000|2021-07-21 11:22:30|976|975.7|976.3|975.9|976.3|975.9|976|975.7|997
1626866560000|2021-07-21 11:22:40|976.4|976|976.4|975.9|976.5|976.1|976.4|975.9|125
1626866570000|2021-07-21 11:22:50|976.3|975.8|976.3|975.9|976.3|975.9|976.1|975.8|120
1626866580000|2021-07-21 11:23:00|976.2||976.2||976.2||976.2||0
1626866590000|2021-07-21 11:23:10|976.1|975.6|976|975.3|976.1|975.6|976|975.3|40
1626866610000|2021-07-21 11:23:30|975.9|975.2|976|975.6|976|975.6|975.8|975|0
1626866640000|2021-07-21 11:24:00|975.9||975.9||975.9||975.9||0
1626866650000|2021-07-21 11:24:10|975.8||975.7||975.8||975.7||0
1626866660000|2021-07-21 11:24:20|975.6|975.2|975.9|975.4|975.9|975.4|975.6|975.1|294
1626866670000|2021-07-21 11:24:30|975.8|975.2|974.5|973.8|975.8|975.2|974.5|973.7|17422
1626866680000|2021-07-21 11:24:40|974.6|973.4|974.7|974|974.7|974.1|974.6|973.4|875
1626866700000|2021-07-21 11:25:00|974.6||974.6||974.6||974.6||0
1626866730000|2021-07-21 11:25:30|974.5|973.6|974|973.2|974.5|973.6|974|972.9|1894
1626866760000|2021-07-21 11:26:00|974.1|973.3|974.6|974|974.6|974.1|974.1|973.3|3307
1626866770000|2021-07-21 11:26:10|974.7|974.1|974.7|974.2|974.8|974.3|974.7|974.1|2472
1626866780000|2021-07-21 11:26:20|975.2|974.3|974.7|973.8|975.4|974.8|974.7|973.7|10399
1626866790000|2021-07-21 11:26:30|974.6|973.7|974.1|972.8|974.6|973.7|974.1|972.6|240
1626866820000|2021-07-21 11:27:00||973.1||973.1||973.1||973.1|0
1626866850000|2021-07-21 11:27:30||973.2||973.2||973.2||973.2|0
1626866910000|2021-07-21 11:28:30|974|973.1|973.4|972.6|974|973.4|973.4|972.3|62
1626866930000|2021-07-21 11:28:50|973.3||973.3||973.3||973.3||0
1626866940000|2021-07-21 11:29:00|973.4|973.3|973.5|972.6|973.6|973.3|973.4|972.6|1745
1626866970000|2021-07-21 11:29:30|973.6|972.8|973.6|972.8|973.7|972.9|973.6|972.7|4198
1626866980000|2021-07-21 11:29:40|973.7|972.9|973.7|973.1|973.7|973.1|973.7|972.9|327
1626866990000|2021-07-21 11:29:50||973.2||973.1||973.2||973.1|0
1626867000000|2021-07-21 11:30:00|973.8|973.2|974.5|974|974.5|974|973.8|973.2|1314
1626867010000|2021-07-21 11:30:10||973.9||974||974||973.9|0
1626867020000|2021-07-21 11:30:20|974.4|973.7|974.2|973.5|974.4|973.7|974.2|973.4|13
1626867030000|2021-07-21 11:30:30||973.6||973.3||973.6||973.3|0
1626867040000|2021-07-21 11:30:40|974.1|973.1|974.1|973.4|974.1|973.4|974.1|973|0
1626867060000|2021-07-21 11:31:00||973.5||973.4||973.5||973.2|0
1626867080000|2021-07-21 11:31:20|974|973|973.6|972.9|974.1|973|973.5|972.9|1
1626867090000|2021-07-21 11:31:30|973.5|973.3|973.3|972.5|973.5|973.3|973.3|972.3|11
1626867100000|2021-07-21 11:31:40|973.2|972.4|973.2|972.3|973.2|972.4|973.2|972.3|0
1626867110000|2021-07-21 11:31:50|973.1||973||973.1||973||0
1626867140000|2021-07-21 11:32:20|973.1|972.4|973.1|972.5|973.1|972.6|973.1|972.4|137
1626867150000|2021-07-21 11:32:30||972.7||972.7||972.7||972.7|0
1626867190000|2021-07-21 11:33:10|973||973||973||973||0
1626867210000|2021-07-21 11:33:30|972.9||972.9||972.9||972.9||0
1626867220000|2021-07-21 11:33:40|972.8|972.5|972.7|972.3|972.9|972.5|972.7|972.3|87
1626867240000|2021-07-21 11:34:00|972.6|972.2|972.4|971.5|972.6|972.2|972.4|971.4|1254
1626867250000|2021-07-21 11:34:10|972.2|971.4|971.7|970.5|972.2|971.4|971.7|970.5|14908
1626867260000|2021-07-21 11:34:20|971.4|970.6|971.3|970.5|971.4|970.6|971.3|970.5|0
1626867270000|2021-07-21 11:34:30||970.6||970.6||970.6||970.6|0
1626867280000|2021-07-21 11:34:40|971.2||971.2||971.2||971.2||0
1626867310000|2021-07-21 11:35:10|971.3|970.7|971.5|970.9|971.5|970.9|971.3|970.7|322
1626867320000|2021-07-21 11:35:20|971.6|971|972.6|972|972.6|972|971.6|971|1554
1626867330000|2021-07-21 11:35:30||972.1||972.1||972.1||972.1|0
1626867350000|2021-07-21 11:35:50|972.7|972.2|972.9|972.5|972.9|972.5|972.7|972.2|442
1626867360000|2021-07-21 11:36:00|973|972.6|973.1|972.6|973.1|972.6|973|972.6|597
1626867380000|2021-07-21 11:36:20|||||||||6
1626867390000|2021-07-21 11:36:30|973.2|972.7|973.3|972.8|973.3|972.8|973.2|972.7|119
1626867410000|2021-07-21 11:36:50|973.2|972.6|973.2|972.9|973.2|972.9|973.2|972.6|0
1626867430000|2021-07-21 11:37:10|973.1|972.6|973.1|972.6|973.1|972.8|972.9|972.6|109
1626867440000|2021-07-21 11:37:20||972.8||972.8||972.8||972.8|0
1626867460000|2021-07-21 11:37:40|973|972.6|972.7|972.2|973|972.6|972.7|972.1|697
1626867470000|2021-07-21 11:37:50|972.8|972.3|973.1|972.6|973.1|972.6|972.8|972.3|1110
1626867490000|2021-07-21 11:38:10|973.3|972.7|973.6|973|973.6|973|973.3|972.7|261
1626867500000|2021-07-21 11:38:20||973.1||973.1||973.1||973.1|0
1626867520000|2021-07-21 11:38:40||973.2||973.2||973.2||973.2|0
1626867540000|2021-07-21 11:39:00||973.1||973.1||973.1||973.1|0
1626867570000|2021-07-21 11:39:30|973.5||973.5||973.5||973.5||0
1626867580000|2021-07-21 11:39:40|973.4|972.9|972.7|972|973.4|973.1|972.7|972|951
1626867590000|2021-07-21 11:39:50|972.2|971.8|972.2|971.5|972.6|971.8|972.2|971.4|1088
1626867600000|2021-07-21 11:40:00|972.1|971.4|972.1|971.3|972.1|971.4|972.1|971.3|0
1626867610000|2021-07-21 11:40:10|972|972|971.9|971.2|972|972|971.9|970.8|10283
1626867620000|2021-07-21 11:40:20||971.1||971.1||971.1||971.1|0
1626867630000|2021-07-21 11:40:30|971.8|971.2|972.6|972.1|972.6|972.1|971.8|971.2|1491
1626867660000|2021-07-21 11:41:00|972.5|971.9|972.1|971.3|972.5|971.9|972.1|971.3|1
1626867670000|2021-07-21 11:41:10||971.2||971.3||971.3||971.2|0
1626867680000|2021-07-21 11:41:20|972.2|971.4|972.8|972.2|972.8|972.2|972.2|971.4|250
1626867690000|2021-07-21 11:41:30|972.9|972.3|973.7|972.4|973.7|972.4|972.9|972.3|0
1626867700000|2021-07-21 11:41:40|973.6|972.6|973.4|972.6|973.6|972.7|973.4|972.6|0
1626867710000|2021-07-21 11:41:50||972.4||972.5||972.5||972.4|0
1626867730000|2021-07-21 11:42:10|973.5||973.7||973.7||973.5||0
1626867750000|2021-07-21 11:42:30||972.6||972.7||972.7||972.6|0
1626867760000|2021-07-21 11:42:40||973.2||973.2||973.2||973.2|0
1626867780000|2021-07-21 11:43:00|973.9|973.3|974.4|973.6|974.4|973.6|973.9|973.3|770
1626867790000|2021-07-21 11:43:10|974.5|973.8|974.9|973.9|974.9|973.9|974.5|973.8|0
1626867800000|2021-07-21 11:43:20|975|974|975|974.3|975|974.3|975|974|0
1626867810000|2021-07-21 11:43:30|974.9|974.1|974.7|974|974.9|974.1|974.7|974|3424
1626867820000|2021-07-21 11:43:40|974.6|973.8|974.4|973.8|974.6|973.8|974.4|973.8|747
1626867830000|2021-07-21 11:43:50|974.3|973.6|974.2|973.4|974.3|973.6|974.2|973.3|16
1626867850000|2021-07-21 11:44:10||973.6||973.6||973.6||973.6|0
1626867860000|2021-07-21 11:44:20||973.7||973.8||973.8||973.7|0
1626867870000|2021-07-21 11:44:30|974.3|973.9|974.4|973.8|974.8|974.2|974.3|973.8|2300
1626867880000|2021-07-21 11:44:40|974.3||974.3||974.3||974.3||0
1626867900000|2021-07-21 11:45:00|974.2|973.4|973.9|973|974.2|973.4|973.9|972.9|41
1626867910000|2021-07-21 11:45:10||972.9||972.8||972.9||972.7|0
1626867930000|2021-07-21 11:45:30||973||973.1||973.1||973|0
1626867940000|2021-07-21 11:45:40||973.4||973.4||973.4||973.4|0
1626867950000|2021-07-21 11:45:50|974.1|973.5|974.5|973.8|974.5|973.8|973.9|973.5|1266
1626867970000|2021-07-21 11:46:10|974.4|973.6|974.2|973.4|974.4|973.6|974.2|973.4|11
1626868000000|2021-07-21 11:46:40|974.3|973.5|974.5|973.7|974.6|973.8|974.3|973.5|0
1626868010000|2021-07-21 11:46:50||973.8||974.1||974.1||973.8|0
1626868020000|2021-07-21 11:47:00||974.2||974.2||974.3||974.2|0
1626868040000|2021-07-21 11:47:20||974.3||974.2||974.3||974.2|544
1626868050000|2021-07-21 11:47:30|974.7|974.3|974.7|974.2|975|974.3|974.7|974.2|3342
1626868060000|2021-07-21 11:47:40|974.6|974|973.7|972.8|974.6|974|973.7|972.7|3422
1626868070000|2021-07-21 11:47:50|973.6|972.7|973.4|972.8|973.6|972.8|973.3|972.5|1423
1626868080000|2021-07-21 11:48:00|973.5|972.9|973.7|973.3|973.7|973.3|973.5|972.9|377
1626868090000|2021-07-21 11:48:10|973.9|973.4|974.4|973.6|974.5|973.6|973.9|973.4|796
1626868110000|2021-07-21 11:48:30||973.5||973.4||973.5||973.4|200
1626868140000|2021-07-21 11:49:00||973.5||973.5||973.5||973.5|0
1626868150000|2021-07-21 11:49:10|974.3|973.3|973.6|972.6|974.3|973.3|973.6|972.5|55
1626868170000|2021-07-21 11:49:30|973.5|973.1|973.3|972.3|973.5|973.1|973.3|972.3|2730
1626868180000|2021-07-21 11:49:40||972.6||972.6||972.6||972.6|0
1626868250000|2021-07-21 11:50:50|973.2|972.3|972.9|972|973.2|972.3|972.9|972|14
1626868260000|2021-07-21 11:51:00|972.8|971.7|972|971.2|972.8|972|972|971|2094
1626868270000|2021-07-21 11:51:10||971.4||971.4||971.4||971.4|0
1626868280000|2021-07-21 11:51:20|972.1||972||972.1||972||433
1626868290000|2021-07-21 11:51:30|972.1|972|971.7|970.8|972.2|972|971.7|970.8|5604
1626868300000|2021-07-21 11:51:40|971.8|970.9|972.3|971.1|972.3|971.1|971.8|970.9|0
1626868320000|2021-07-21 11:52:00|972.2||972.3||972.3||972.1||0
1626868340000|2021-07-21 11:52:20||971.3||971.4||971.4||971.3|0
1626868350000|2021-07-21 11:52:30|972.4|971.5|972.7|972.1|972.7|972.1|972.4|971.5|0
1626868360000|2021-07-21 11:52:40|972.6|971.8|972.3|971.8|972.6|971.8|972.3|971.8|41
1626868370000|2021-07-21 11:52:50|972.4||972.5||972.5||972.4||1
1626868380000|2021-07-21 11:53:00|972.4|971.6|971.9|970.9|972.4|971.6|971.9|970.8|980
1626868410000|2021-07-21 11:53:30||971.2||971.2||971.2||971.2|0
1626868420000|2021-07-21 11:53:40|972|971.3|972.3|971.3|972.3|971.3|972|971.3|0
1626868430000|2021-07-21 11:53:50|972.4|971.8|972.5|971.9|972.6|971.9|972.4|971.8|0
1626868450000|2021-07-21 11:54:10||972||972||972||972|0
1626868470000|2021-07-21 11:54:30|972.4|971.9|972.4|971.9|972.4|971.9|972.4|971.9|42
1626868490000|2021-07-21 11:54:50|972.5|972|972.8|972|972.8|972|972.5|972|0
1626868500000|2021-07-21 11:55:00|972.9||973||973||972.9||0
1626868530000|2021-07-21 11:55:30||972.2||972.4||972.4||972.2|0
1626868550000|2021-07-21 11:55:50|973.2|972.5|973.5|972.8|973.5|972.8|973.2|972.5|45
1626868560000|2021-07-21 11:56:00|973.6||973.6||973.7||973.6||0
1626868570000|2021-07-21 11:56:10|973.7|972.9|973.6|972.8|973.7|972.9|973.6|972.8|0
1626868580000|2021-07-21 11:56:20|973.7|972.9|973.7|972.8|974|973.2|973.7|972.8|301
1626868610000|2021-07-21 11:56:50||972.9||972.9||972.9||972.9|0
1626868630000|2021-07-21 11:57:10|973.6|972.8|973.6|972.8|973.6|972.8|973.6|972.8|0
1626868640000|2021-07-21 11:57:20||972.9||972.9||972.9||972.9|0
1626868670000|2021-07-21 11:57:50|973.7|973|974.4|973.6|974.4|973.6|973.7|973|144
1626868680000|2021-07-21 11:58:00|974.5|973.7|974.5|974|974.5|974|974.5|973.7|0
1626868690000|2021-07-21 11:58:10||974.1||974.1||974.1||974.1|0
1626868700000|2021-07-21 11:58:20||974.2||974.1||974.2||974.1|0
1626868710000|2021-07-21 11:58:30||974.2||974.2||974.2||974.2|0
1626868720000|2021-07-21 11:58:40|974.4|974.1|974.4|974|974.4|974.2|974.2|974|1261
1626868730000|2021-07-21 11:58:50|974.3|973.9|974.1|973.6|974.3|973.9|974.1|973.6|49
1626868740000|2021-07-21 11:59:00|||||||||1
1626868760000|2021-07-21 11:59:20|974.2||974.2||974.3||974.2||0
1626868780000|2021-07-21 11:59:40|974.3|973.7|974.4|973.7|974.4|973.7|974.3|973.7|0
1626868790000|2021-07-21 11:59:50|974.5|973.8|974.8|974.2|974.8|974.2|974.5|973.8|1462
1626868800000|2021-07-21 12:00:00|974.7|974.3|974.8|974.4|974.8|974.4|974.5|974|245
1626868810000|2021-07-21 12:00:10|974.7||974.7||974.7||974.7||0
1626868830000|2021-07-21 12:00:30|974.8|974.5|975.2|974.6|975.3|974.6|974.8|974.5|299
1626868840000|2021-07-21 12:00:40|975.3|974.7|975.7|975.1|975.7|975.1|975.3|974.7|0
1626868850000|2021-07-21 12:00:50|975.8|975.2|976.1|975.3|976.2|975.3|975.8|975.2|0
1626868860000|2021-07-21 12:01:00||975.2||975.2||975.2||975.2|0
1626868880000|2021-07-21 12:01:20|976|975.1|975.9|975.1|976|975.1|975.9|975.1|782
1626868900000|2021-07-21 12:01:40|975.8|974.8|975.5|974.8|975.8|974.8|975.5|974.8|11
1626868910000|2021-07-21 12:01:50|975.4|974.5|975|974.2|975.4|974.5|975|973.9|718
1626868920000|2021-07-21 12:02:00|974.9|974.1|974.9|974|974.9|974.1|974.9|973.9|0
1626868930000|2021-07-21 12:02:10|975|973.9|976.5|975.8|976.7|975.9|975|973.9|6256
1626868940000|2021-07-21 12:02:20|976.4|975.7|975.8|975|976.4|975.7|975.8|975|1062
1626868950000|2021-07-21 12:02:30|975.9|975.1|975.7|975.1|975.9|975.1|975.7|975.1|0
1626868960000|2021-07-21 12:02:40|975.8|975.2|976.4|975.3|976.4|975.3|975.8|975.2|149
1626868980000|2021-07-21 12:03:00|976.3||976.1||976.3||976.1||0
1626868990000|2021-07-21 12:03:10|976.3|975.4|976.6|975.7|976.7|975.7|976.3|975.4|152
1626869000000|2021-07-21 12:03:20|976.8|975.8|977|976|977.1|976.9|976.8|975.8|925
1626869030000|2021-07-21 12:03:50|977.2|976.6|977.2|976.6|977.3|976.6|977.2|976.6|0
1626869040000|2021-07-21 12:04:00|977.4|976.7|977.9|977.1|978|977.1|977.4|976.7|148
1626869060000|2021-07-21 12:04:20|978|977.2|977.5|976.6|978.6|977.5|977.5|976.6|2999
1626869090000|2021-07-21 12:04:50|977.4|976.4|977.4|976.8|977.4|976.8|977.1|976.3|942
1626869100000|2021-07-21 12:05:00|977.5|976.9|978.1|977.2|978.1|977.2|977.5|976.9|0
1626869110000|2021-07-21 12:05:10|978.2|977.3|978.4|977.7|978.4|977.7|978.2|977.3|0
1626869120000|2021-07-21 12:05:20|978.3|977.5|977.5|976.7|978.3|977.5|977.5|976.3|1149
1626869130000|2021-07-21 12:05:30|977.4||977.4||977.6||977.4||0
1626869140000|2021-07-21 12:05:40|977.5||977.4||977.6||977.4||0
1626869150000|2021-07-21 12:05:50|977.6||977.5||977.6||977.5||0
1626869160000|2021-07-21 12:06:00|977.6|977.1|977.6|976.7|977.8|977.7|977.6|976.6|1184
1626869170000|2021-07-21 12:06:10|977.5|977|977.1|976.2|977.5|977|977.1|976|388
1626869240000|2021-07-21 12:07:20||976.6||976.6||976.6||976.6|0
1626869250000|2021-07-21 12:07:30|977.3|976.7|977.8|977|977.9|977|977.3|976.7|218
1626869260000|2021-07-21 12:07:40|977.7|976.7|977.4|976.6|977.7|976.7|977.3|976.5|45
1626869270000|2021-07-21 12:07:50|977.3||977.3||977.3||977.3||0
1626869280000|2021-07-21 12:08:00|977.4|977|977.2|976.6|977.4|977|977.2|976.6|214
1626869320000|2021-07-21 12:08:40|977.1|976.4|976.7|975.9|977.1|976.4|976.7|975.8|747
1626869330000|2021-07-21 12:08:50|976.8|976|977|976.3|977|976.3|976.8|976|0
1626869340000|2021-07-21 12:09:00|976.9||976.9||976.9||976.9||0
1626869350000|2021-07-21 12:09:10|976.8||976.8||976.8||976.8||0
1626869360000|2021-07-21 12:09:20|976.7|976.1|976.6|975.7|976.7|976.1|976.6|975.6|40
1626869370000|2021-07-21 12:09:30|976.3|976|976.9|976.2|976.9|976.2|976.3|976|62
1626869380000|2021-07-21 12:09:40|977|976.3|977.2|976.4|977.3|976.4|977|976.3|0
1626869410000|2021-07-21 12:10:10|977.1||977.1||977.1||977.1||0
1626869420000|2021-07-21 12:10:20|977|976.3|977|976.1|977|976.3|977|976.1|0
1626869430000|2021-07-21 12:10:30|976.9|976.4|976.9|976.4|976.9|976.4|976.9|976.4|0
1626869440000|2021-07-21 12:10:40|976.8||976.8||976.8||976.8||0
1626869450000|2021-07-21 12:10:50|976.7|976.1|976.9|976.1|976.9|976.1|976.7|976|204
1626869460000|2021-07-21 12:11:00|977|976.4|978|977.4|978.1|977.4|977|976.4|0
1626869480000|2021-07-21 12:11:20|977.9|977.1|977.6|976.8|977.9|977.1|977.6|976.8|292
1626869510000|2021-07-21 12:11:50||977||977||977||977|0
1626869520000|2021-07-21 12:12:00|977.7|977.1|978.1|977.1|978.1|977.1|977.7|977.1|0
1626869540000|2021-07-21 12:12:20|978||977.9||978||977.9||0
1626869550000|2021-07-21 12:12:30||977.4||977.4||977.4||977.4|0
1626869570000|2021-07-21 12:12:50|977.8|977.1|977.6|977.4|977.8|977.4|977.5|977.1|56
1626869580000|2021-07-21 12:13:00|977.5||977.6||977.6||977.5||0
1626869590000|2021-07-21 12:13:10|977.7|977.5|977.8|977.2|977.8|977.6|977.5|977.2|1355
1626869610000|2021-07-21 12:13:30|977.9|977.4|979|978.2|979.1|978.2|977.9|977.4|0
1626869620000|2021-07-21 12:13:40|979.1|978.4|979.6|978.9|979.7|978.9|979.1|978.4|1316
1626869630000|2021-07-21 12:13:50|979.7|979|979.3|978.7|979.9|979.3|979.3|978.7|797
1626869640000|2021-07-21 12:14:00|979.2|978.6|979.3|978.4|979.3|978.6|979.1|978.1|1000
1626869650000|2021-07-21 12:14:10|979.4|978.8|979.5|978.8|979.5|978.8|979.4|978.8|0
1626869660000|2021-07-21 12:14:20|979.6|978.9|979.7|978.9|979.7|978.9|979.6|978.9|0
1626869670000|2021-07-21 12:14:30|979.8|979.1|979.9|979.3|979.9|979.3|979.8|979.1|0
1626869720000|2021-07-21 12:15:20|980|979.4|980.4|980|980.6|980|980|979.4|11542
1626869730000|2021-07-21 12:15:30|980.3|979.8|980.4|979.7|980.5|979.8|980.2|979.7|248
1626869740000|2021-07-21 12:15:40||980||980||980||980|0
1626869750000|2021-07-21 12:15:50|980.5|980.1|980.9|980.1|981|980.1|980.5|980.1|0
1626869770000|2021-07-21 12:16:10|980.8|980|980.7|980|980.8|980|980.7|980|0
1626869780000|2021-07-21 12:16:20|980.6|980.1|980.8|980.1|980.8|980.1|980.6|980.1|0
1626869790000|2021-07-21 12:16:30|980.9||981.2||981.2||980.9||0
1626869800000|2021-07-21 12:16:40|981.3|980.7|980.4|979.6|981.4|980.9|980.4|979.5|3266
1626869810000|2021-07-21 12:16:50|980.3||980.3||980.3||980.2||0
1626869820000|2021-07-21 12:17:00|980.2|979.4|980|979.3|980.2|979.4|979.9|979.2|0
1626869830000|2021-07-21 12:17:10|980.4|979.4|980.6|980|980.6|980|980.4|979.4|5000
1626869850000|2021-07-21 12:17:30|980.5|979.9|980.5|979.6|980.5|979.9|980.5|979.5|0
1626869860000|2021-07-21 12:17:40|980.6|979.7|980.6|979.8|980.6|979.8|980.6|979.7|0
1626869870000|2021-07-21 12:17:50|980.8|979.9|981.4|980.5|981.5|980.8|980.8|979.9|353
1626869880000|2021-07-21 12:18:00||980.7||980.9||980.9||980.7|0
1626869890000|2021-07-21 12:18:10||980.7||981||981||980.7|0
1626869900000|2021-07-21 12:18:20|981.6|981.1|982|981.4|982.1|981.4|981.6|981.1|39
1626869910000|2021-07-21 12:18:30|982.1|981.1|982.1|981.4|982.6|981.6|981.9|980.7|87
1626869920000|2021-07-21 12:18:40|982||982||982.1||982||0
1626869930000|2021-07-21 12:18:50|982.1||982.1||982.1||982.1||0
1626869940000|2021-07-21 12:19:00|982.2|981.5|982.4|981.5|982.5|981.5|982.2|981.5|0
1626869950000|2021-07-21 12:19:10|982.3|981.4|981.6|980.7|982.3|981.4|981.6|980.7|1518
1626869960000|2021-07-21 12:19:20||980.6||980.6||980.6||980.5|0
1626869970000|2021-07-21 12:19:30|981.7|980.7|982.1|981.3|982.1|981.3|981.7|980.6|0
1626869980000|2021-07-21 12:19:40|982.2|981.4|982.3|981.7|982.3|981.7|982.2|981.4|0
1626869990000|2021-07-21 12:19:50|982.2|981.4|981.9|981.3|982.2|981.4|981.9|980.8|203
1626870000000|2021-07-21 12:20:00|981.8||981.8||981.8||981.8||0
1626870010000|2021-07-21 12:20:10|981.9||982.1||982.1||981.9||0
1626870030000|2021-07-21 12:20:30|982.2|981.4|982.2|981.4|982.3|981.4|982.2|981.4|0
1626870040000|2021-07-21 12:20:40|982.1|981.3|982.1|981.3|982.1|981.3|981.9|981.3|0
1626870070000|2021-07-21 12:21:10|982.3|981.4|982.2|981.7|982.3|981.7|982.2|981.4|0
1626870080000|2021-07-21 12:21:20|982.1|981.4|982|981.3|982.1|981.4|982|981.3|1
1626870090000|2021-07-21 12:21:30|981.9||981.9||981.9||981.9||0
1626870100000|2021-07-21 12:21:40|982|981.4|982.8|982|982.8|982|982|981.4|0
1626870110000|2021-07-21 12:21:50|982.7|981.6|982.3|981.1|982.7|981.6|982.3|981|82
1626870120000|2021-07-21 12:22:00|982.2|981.5|982.4|981.5|982.4|981.6|982.2|981.5|100
1626870130000|2021-07-21 12:22:10||981.7||981.7||981.7||981.7|0
1626870140000|2021-07-21 12:22:20|982.5|981.8|982.7|982.3|982.7|982.3|982.5|981.8|0
1626870150000|2021-07-21 12:22:30||981.9||982||982||981.9|0
1626870160000|2021-07-21 12:22:40|982.8|982.1|983|982.5|983.1|982.5|982.8|982.1|0
1626870170000|2021-07-21 12:22:50|983.1||983.1||983.2||983||0
1626870190000|2021-07-21 12:23:10|983|982.2|982.9|982.2|983|982.2|982.9|982.2|11
1626870200000|2021-07-21 12:23:20|983|982.1|983.2|982.6|983.2|982.6|983|982.1|448
1626870230000|2021-07-21 12:23:50|983.1|982.4|982.9|982.2|983.1|982.4|982.8|982.2|220
1626870240000|2021-07-21 12:24:00|983|982.3|983|982.2|983.1|982.3|983|982.2|0
1626870250000|2021-07-21 12:24:10|983.1|982.3|983.1|982.3|983.1|982.3|983|982.3|92
1626870260000|2021-07-21 12:24:20|983||983.2||983.2||983||0
1626870270000|2021-07-21 12:24:30|983.1||983.1||983.1||983.1||0
1626870280000|2021-07-21 12:24:40||982.4||982.4||982.4||982.4|0
1626870290000|2021-07-21 12:24:50|983.2|982.6|983.2|982.6|983.2|982.6|983.2|982.6|0
1626870300000|2021-07-21 12:25:00|983.3|982.7|983.3|982.6|983.4|982.8|983.3|982.6|1000
1626870310000|2021-07-21 12:25:10|983.4|982.7|983.4|982.8|983.4|982.8|983.4|982.7|0
1626870320000|2021-07-21 12:25:20|983.6|982.9|984.4|983.5|984.7|983.6|983.6|982.9|285
1626870330000|2021-07-21 12:25:30|984.7|983.7|984.6|983.7|984.7|983.8|984.6|983.7|0
1626870340000|2021-07-21 12:25:40||983.8||983.8||983.8||983.8|0
1626870350000|2021-07-21 12:25:50||983.7||983.9||983.9||983.7|0
1626870370000|2021-07-21 12:26:10|984.5|983.7|984.1|983.5|984.5|983.7|984.1|983.5|752
1626870380000|2021-07-21 12:26:20|984||984.1||984.1||983.9||0
1626870390000|2021-07-21 12:26:30|984|983.3|983.8|983.1|984|983.6|983.7|983|16
1626870400000|2021-07-21 12:26:40|983.7|983|983.4|982.7|983.7|983|983.4|982.7|1
1626870410000|2021-07-21 12:26:50|983.5|982.8|983.6|982.8|983.6|982.8|983.5|982.8|0
1626870420000|2021-07-21 12:27:00|983.5|982.7|983.3|982.9|983.5|982.9|983.2|982.7|148
1626870430000|2021-07-21 12:27:10|983.2||983.4||983.4||983.2||0
1626870470000|2021-07-21 12:27:50|983.3|982.7|983.4|982.5|983.4|982.7|983|982.3|1288
1626870490000|2021-07-21 12:28:10|983.3|982.6|983.3|982.4|983.3|982.6|983.3|982.3|0
1626870510000|2021-07-21 12:28:30|983.2|982.5|983.6|982.9|984.1|983.1|983.2|982.5|148
1626870520000|2021-07-21 12:28:40|983.7|983.1|983.8|983.4|983.9|983.4|983.7|983.1|0
1626870530000|2021-07-21 12:28:50|983.9||983.9||984||983.9||0
1626870540000|2021-07-21 12:29:00|983.8|983.1|983.4|982.5|983.8|983.4|983.4|982.4|142
1626870570000|2021-07-21 12:29:30|983.3|982.4|983|981.8|983.3|982.4|983|981.8|0
1626870580000|2021-07-21 12:29:40||981.9||981.9||981.9||981.9|0
1626870590000|2021-07-21 12:29:50||982.1||982.1||982.1||982.1|0
1626870600000|2021-07-21 12:30:00|983.1|982.2|983.3|982.2|983.3|982.2|983.1|982.2|0
1626870610000|2021-07-21 12:30:10|983.2||983.1||983.2||983.1||0
1626870620000|2021-07-21 12:30:20|983|982.7|982.7|982|983|982.7|982.7|981.9|10
1626870630000|2021-07-21 12:30:30|982.6|982.4|982.6|981.9|982.6|982.4|982.6|981.8|44
1626870640000|2021-07-21 12:30:40||982.2||982||982.2||981.9|59
1626870660000|2021-07-21 12:31:00|982.7|982.1|982.6|982.1|982.7|982.2|982.6|982.1|467
1626870670000|2021-07-21 12:31:10||982.3||982.3||982.3||982.3|0
1626870680000|2021-07-21 12:31:20|982.5|982.1|982.3|982|982.5|982.1|982.3|981.9|191
1626870690000|2021-07-21 12:31:30|982.5|982.1|982.7|982.1|982.7|982.1|982.5|982.1|10
1626870700000|2021-07-21 12:31:40||982||982.3||982.3||982|0
1626870710000|2021-07-21 12:31:50|982.6||982.6||982.6||982.6||0
1626870720000|2021-07-21 12:32:00|982.7||982.7||982.7||982.7||0
1626870750000|2021-07-21 12:32:30|982.6||982.6||982.6||982.5||0
1626870760000|2021-07-21 12:32:40|982.7||982.7||982.7||982.7||0
1626870780000|2021-07-21 12:33:00|982.9|982.4|983.3|982.6|983.4|982.7|982.9|982.4|104
1626870790000|2021-07-21 12:33:10||982.7||982.7||982.7||982.7|0
1626870810000|2021-07-21 12:33:30|983.2|982.3|983.1|982.2|983.2|982.3|983.1|982.2|94
1626870830000|2021-07-21 12:33:50|982.9||982.8||982.9||982.6||0
1626870840000|2021-07-21 12:34:00|982.7|982|982.6|982|982.7|982|982.5|982|759
1626870850000|2021-07-21 12:34:10|982.5||982.5||982.5||982.5||0
1626870860000|2021-07-21 12:34:20|982.4|981.9|982.1|981.6|982.4|981.9|982.1|981.1|609
1626870870000|2021-07-21 12:34:30|982.2|981.8|982.4|981.8|982.4|981.8|982.2|981.8|0
1626870880000|2021-07-21 12:34:40|982.3||982.3||982.3||982.3||0
1626870890000|2021-07-21 12:34:50|982.2|981.6|982.3|981.7|982.3|981.7|982.1|981.6|44
1626870900000|2021-07-21 12:35:00|982.4||982.5||982.5||982.4||0
1626870920000|2021-07-21 12:35:20|982.6|981.8|982.9|982.2|982.9|982.2|982.6|981.8|358
1626870930000|2021-07-21 12:35:30||982.4||982.6||982.6||982.4|74
1626870940000|2021-07-21 12:35:40||982.5||982.4||982.5||982.4|0
1626870970000|2021-07-21 12:36:10|983|982.5|983.5|983.1|983.6|983.1|983|982.5|102
1626870990000|2021-07-21 12:36:30|983.4|982.9|983|982.2|983.4|982.9|983|982.2|280
1626871000000|2021-07-21 12:36:40||982.3||982.2||982.3||982.2|0
1626871010000|2021-07-21 12:36:50||982.3||982.3||982.3||982.3|0
1626871020000|2021-07-21 12:37:00|983.2|982.6|983.1|982.6|983.3|982.6|983.1|982.6|0
1626871040000|2021-07-21 12:37:20|983|982.3|983|982.3|983|982.3|982.7|981.9|3741
1626871050000|2021-07-21 12:37:30|983.1|982.4|983.5|983|983.5|983|983.1|982.4|935
1626871100000|2021-07-21 12:38:20|983.4||983.1||983.4||983.1||0
1626871110000|2021-07-21 12:38:30|983.2|982.6|983.1|982.7|983.2|982.7|983|982.6|14
1626871130000|2021-07-21 12:38:50|983.2||983.2||983.2||983.2||0
1626871140000|2021-07-21 12:39:00|983.4|982.8|983.5|983.3|983.5|983.3|983.4|982.8|426
1626871150000|2021-07-21 12:39:10|983.7|983.4|983.7|983.2|984.1|983.7|983.7|983.2|340
1626871170000|2021-07-21 12:39:30|983.6|983|983.5|983|983.6|983|983.5|982.5|509
1626871200000|2021-07-21 12:40:00|983.4||983.5||983.5||983.4||0
1626871210000|2021-07-21 12:40:10|983.7|983.1|984.3|983.6|984.3|983.6|983.7|983.1|1000
1626871220000|2021-07-21 12:40:20|984.2|983.8|983.8|982.9|984.2|983.8|983.8|982.8|738
1626871230000|2021-07-21 12:40:30||983||983.1||983.1||983|0
1626871250000|2021-07-21 12:40:50|984|983.2|984.3|983.3|984.3|983.3|984|983.2|66
1626871260000|2021-07-21 12:41:00|984.2||984.1||984.2||984.1||0
1626871270000|2021-07-21 12:41:10|984.2||984.1||984.2||984.1||0
1626871280000|2021-07-21 12:41:20|984.2|983.4|984.9|983.5|984.9|983.5|984.2|983.4|0
1626871290000|2021-07-21 12:41:30|984.8||984.7||984.8||984.7||0
1626871310000|2021-07-21 12:41:50|984.9|984.3|985|984.3|985.3|984.3|984.9|984.3|0
1626871320000|2021-07-21 12:42:00|984.9|983.9|984.8|984.1|984.9|984.1|984.8|983.6|500
1626871350000|2021-07-21 12:42:30|984.9|984.2|985.7|985.1|985.7|985.1|984.9|984.2|1583
1626871360000|2021-07-21 12:42:40|985.6||985.6||985.6||985.6||0
1626871370000|2021-07-21 12:42:50|985.5|984.9|985.3|984.8|985.5|984.9|985.3|984.8|215
1626871380000|2021-07-21 12:43:00|985.4|984.7|985.3|984.5|985.4|984.7|985.3|984.5|0
1626871390000|2021-07-21 12:43:10|984.7|984.7|984.7|984.5|984.7|984.7|984.7|984.5|61
1626871410000|2021-07-21 12:43:30||984.6||984.6||984.6||984.6|0
1626871420000|2021-07-21 12:43:40|985|984.7|985.5|985|985.5|985|985|984.7|1239
1626871430000|2021-07-21 12:43:50|985.4|984.8|985.1|984.6|985.4|984.8|985|984.3|753
1626871440000|2021-07-21 12:44:00|985||985||985||985||0
1626871460000|2021-07-21 12:44:20|||||||||255
1626871470000|2021-07-21 12:44:30|984.9||984.9||984.9||984.9||0
1626871480000|2021-07-21 12:44:40|984.8|984.3|984.5|983.7|984.8|984.3|984.5|983.6|16
1626871490000|2021-07-21 12:44:50|984.4|983.6|984.5|983.8|984.5|983.8|984.2|983.4|2000
1626871500000|2021-07-21 12:45:00|984.4||984.6||984.6||984.4||0
1626871510000|2021-07-21 12:45:10|984.5|983.5|984.7|984.1|984.8|984.1|984.1|983.4|396
1626871580000|2021-07-21 12:46:20|984.6|983.9|984.2|983.6|984.6|983.9|984.2|983.5|245
1626871590000|2021-07-21 12:46:30|984.1|983.5|983.9|983.5|984.1|983.5|983.9|983.5|0
1626871610000|2021-07-21 12:46:50|984|983.6|984.8|984|984.8|984|984|983.6|1050
1626871620000|2021-07-21 12:47:00|984.9|984.1|985.1|984.6|985.2|984.6|984.9|984.1|0
1626871630000|2021-07-21 12:47:10|985|984.4|984.9|984.4|985|984.4|984.9|984.4|45
1626871640000|2021-07-21 12:47:20|984.8|984.2|984.8|984.2|984.8|984.2|984.7|984.2|10
1626871650000|2021-07-21 12:47:30|984.7||984.9||984.9||984.7||0
1626871660000|2021-07-21 12:47:40|984.8|984.3|985.4|984.5|985.5|984.5|984.8|984.3|899
1626871680000|2021-07-21 12:48:00|985.6|984.6|986.4|985.3|986.5|985.3|985.6|984.6|0
1626871690000|2021-07-21 12:48:10|986.5|985.6|987|986|987.2|986|986.5|985.6|1000
1626871700000|2021-07-21 12:48:20|986.9|986.2|986.9|986.3|986.9|986.3|986.9|986.2|0
1626871710000|2021-07-21 12:48:30|986.8||986.8||986.8||986.8||0
1626871720000|2021-07-21 12:48:40|986.9||986.9||986.9||986.9||0
1626871730000|2021-07-21 12:48:50|987|986.4|987.2|986.8|987.2|986.9|987|986.4|751
1626871740000|2021-07-21 12:49:00|987.1|986.7|987.2|986.7|987.2|986.7|987.1|986.7|13
1626871750000|2021-07-21 12:49:10|987.1|986.4|987.1|986.4|987.1|986.4|987.1|986.4|397
1626871760000|2021-07-21 12:49:20|987.2|986.5|987.2|986.4|987.2|986.5|987.2|986.4|0
1626871770000|2021-07-21 12:49:30||986.5||986.5||986.5||986.5|0
1626871780000|2021-07-21 12:49:40||986.7||986.7||986.7||986.7|0
1626871800000|2021-07-21 12:50:00|987|986.5|986.9|986.4|987|986.5|986.8|986.4|202
1626871820000|2021-07-21 12:50:20|986.8|986.2|986.3|985.4|986.8|986.2|986.3|985.3|2764
1626871830000|2021-07-21 12:50:30|986.4||986.2||986.4||986.1||0
1626871840000|2021-07-21 12:50:40|986.3||986.2||986.3||986.2||0
1626871850000|2021-07-21 12:50:50|986.1|985.3|985.9|985.3|986.1|985.3|985.9|985.3|0
1626871870000|2021-07-21 12:51:10|986.1|985.6|986.2|985.6|986.2|985.7|986.1|985.6|1075
1626871880000|2021-07-21 12:51:20|986.1||986.1||986.1||986.1||0
1626871890000|2021-07-21 12:51:30|986||986.2||986.2||986||0
1626871900000|2021-07-21 12:51:40|986.1|985.4|986.1|985.4|986.1|985.4|985.8|985.4|59
1626871910000|2021-07-21 12:51:50|986||985.9||986.1||985.9||0
1626871920000|2021-07-21 12:52:00||985.6||985.6||985.6||985.6|0
1626871950000|2021-07-21 12:52:30|985.8|985.4|985.4|984.8|985.8|985.4|985.4|984.5|1170
1626871960000|2021-07-21 12:52:40|985.5|984.9|985.6|984.9|985.6|984.9|985.5|984.9|0
1626871970000|2021-07-21 12:52:50|985.5|984.8|985.5|984.7|985.6|984.8|985.2|984.5|0
1626871980000|2021-07-21 12:53:00|985.3|984.8|985.3|984.8|985.3|984.8|985.3|984.8|0
1626871990000|2021-07-21 12:53:10|985.5|984.9|986.2|985.5|986.4|985.6|985.3|984.9|204
1626872000000|2021-07-21 12:53:20|986.3|985.7|986.9|986.2|987|986.2|986.3|985.7|0
1626872020000|2021-07-21 12:53:40|986.8|985.9|986.7|985.9|986.8|985.9|986.7|985.9|57
1626872030000|2021-07-21 12:53:50||986.1||986.1||986.1||986.1|0
1626872040000|2021-07-21 12:54:00|986.6|985.9|985.8|985.1|986.6|985.9|985.8|985|1589
1626872050000|2021-07-21 12:54:10|985.9|985.2|986.1|985.3|986.2|985.7|985.9|985.2|43
1626872070000|2021-07-21 12:54:30|985.7||985.7||985.7||985.7||0
1626872080000|2021-07-21 12:54:40|985.6|985.5|985.6|984.7|985.6|985.5|985.5|984.4|669
1626872090000|2021-07-21 12:54:50|985.7|985.1|985.7|985.1|985.7|985.1|985.7|985.1|0
1626872100000|2021-07-21 12:55:00|985.6||985.7||985.7||985.6||0
1626872110000|2021-07-21 12:55:10|985.8|985.2|986|985.6|986|985.6|985.8|985.2|4590
1626872120000|2021-07-21 12:55:20|986.1|985.7|986.2|985.6|986.3|985.8|986.1|985.6|10053
1626872130000|2021-07-21 12:55:30|986.3||986.3||986.4||986.3||0
1626872140000|2021-07-21 12:55:40|986.4|985.7|986.3|985.7|986.4|985.7|986.3|985.6|0
1626872150000|2021-07-21 12:55:50||985.6||985.6||985.6||985.6|0
1626872160000|2021-07-21 12:56:00|986.2||986.1||986.2||986.1||0
1626872170000|2021-07-21 12:56:10|986.2|985.7|986.2|985.7|986.2|985.7|986.1|985.7|0
1626872180000|2021-07-21 12:56:20|986.1||986.2||986.2||986.1||0
1626872190000|2021-07-21 12:56:30|986.3|985.8|986.5|986.1|986.5|986.1|986.3|985.8|75
1626872200000|2021-07-21 12:56:40|986.6|986.2|987.6|987|987.6|987|986.6|986.2|12149
1626872210000|2021-07-21 12:56:50|987.5|986.8|987.4|986.7|987.5|986.8|987.1|986.7|754
1626872220000|2021-07-21 12:57:00|987.5|986.8|987.6|987|987.6|987|987.5|986.8|0
1626872230000|2021-07-21 12:57:10||987.1||987.2||987.2||987.1|0
1626872250000|2021-07-21 12:57:30|987.8|987.3|988.8|988.1|988.8|988.1|987.8|987.3|1106
1626872260000|2021-07-21 12:57:40|988.7|988.2|988.8|988.2|988.8|988.2|988.7|988.2|0
1626872280000|2021-07-21 12:58:00|988.7|988|988.4|988|988.7|988|988.3|988|832
1626872290000|2021-07-21 12:58:10|988.5||988.7||988.8||988.5||0
1626872330000|2021-07-21 12:58:50|988.6|987.6|988|987.4|988.6|987.8|987.8|987.1|8365
1626872340000|2021-07-21 12:59:00|988.2|987.5|988.3|987.7|988.3|987.7|988.2|987.5|74
1626872350000|2021-07-21 12:59:10|988.5|988|988.8|988.2|988.8|988.2|988.4|987.7|332
1626872360000|2021-07-21 12:59:20|988.7|987.9|988.3|987.9|988.7|987.9|988.3|987.9|1
1626872370000|2021-07-21 12:59:30|988.4|988|988.8|988|988.8|988.1|988.4|987.9|1457
1626872410000|2021-07-21 13:00:10|988.7||988.7||988.7||988.7||0
1626872420000|2021-07-21 13:00:20|988.8|988.3|988.8|988.5|988.8|988.5|988.7|988.3|569
1626872430000|2021-07-21 13:00:30|989|988.6|989|988.6|989|988.6|989|988.4|125
1626872440000|2021-07-21 13:00:40|989.2|988.7|989.6|988.8|989.7|988.8|989.2|988.7|834
1626872450000|2021-07-21 13:00:50|989.7||989.7||989.8||989.7||0
1626872460000|2021-07-21 13:01:00|989.6|988.7|989.1|988.3|989.6|988.7|988.5|987.8|10
1626872470000|2021-07-21 13:01:10|989|988.2|988.6|987.7|989|988.2|988.6|987.6|51
1626872480000|2021-07-21 13:01:20|988.7|987.9|989.2|988.6|989.2|988.9|988.7|987.9|1500
1626872490000|2021-07-21 13:01:30|989.3|988.3|989|988.2|989.3|988.6|988.9|988.1|1522
1626872500000|2021-07-21 13:01:40|988.9|988.1|988.7|987.9|988.9|988.1|988.5|987.8|0
1626872510000|2021-07-21 13:01:50|988.6|987.8|988.4|987.8|988.6|988|988.4|987.8|290
1626872520000|2021-07-21 13:02:00||988||988||988||988|0
1626872530000|2021-07-21 13:02:10|988.3|987.8|988.3|987.6|988.4|987.8|988.1|987.6|202
1626872540000|2021-07-21 13:02:20||987.9||987.9||987.9||987.9|0
1626872550000|2021-07-21 13:02:30|988.2|987.6|987.8|987|988.2|987.6|987.8|986.9|708
1626872560000|2021-07-21 13:02:40|987.7|986.9|987.7|986.9|987.7|986.9|987.6|986.8|0
1626872570000|2021-07-21 13:02:50|987.6|986.8|987.4|986.6|987.6|986.8|987.4|986.5|0
1626872580000|2021-07-21 13:03:00|987.5|987|987.5|987|987.6|987|987.5|987|0
1626872600000|2021-07-21 13:03:20|987.4|986.6|987.3|986.4|987.4|986.6|987.2|986.1|72
1626872610000|2021-07-21 13:03:30|987.2|986.3|987|986.1|987.2|986.3|986.9|985.8|0
1626872620000|2021-07-21 13:03:40||986.2||986.3||986.3||986.2|0
1626872640000|2021-07-21 13:04:00|987.2|986.4|987.9|986.9|988|987.5|987.2|986.4|1994
1626872650000|2021-07-21 13:04:10||987.3||987.4||987.4||986.9|0
1626872670000|2021-07-21 13:04:30|988.1|987.5|988.3|987.5|988.3|987.5|988.1|987.5|0
1626872680000|2021-07-21 13:04:40|988.2||988.2||988.2||988.2||0
1626872690000|2021-07-21 13:04:50|988.3||988.3||988.3||988.3||0
1626872700000|2021-07-21 13:05:00|988.5|987.6|988.9|988.2|989|988.2|988.5|987.6|0
1626872710000|2021-07-21 13:05:10|988.8|988|988.6|988.1|988.8|988.1|988.5|987.7|347
1626872720000|2021-07-21 13:05:20|988.5|987.7|988.4|987.7|988.5|988.1|988.2|987.7|14
1626872730000|2021-07-21 13:05:30|988.3|987.5|988.3|987.7|988.3|987.7|988.3|987.5|0
1626872740000|2021-07-21 13:05:40|988.2|987.5|988.1|987.7|988.2|987.7|988.1|987|1091
1626872750000|2021-07-21 13:05:50|988|987.3|987.8|986.9|988|987.3|987.8|986.9|11
1626872760000|2021-07-21 13:06:00|987.7|987.2|987.7|987.2|987.7|987.2|987.7|987.2|0
1626872770000|2021-07-21 13:06:10|987.6|986.9|987.7|987|987.7|987|987.5|986.9|9
1626872780000|2021-07-21 13:06:20|987.8||987.8||987.8||987.8||0
1626872790000|2021-07-21 13:06:30|987.7|986.9|987.6|986.9|987.7|986.9|987.6|986.9|0
1626872810000|2021-07-21 13:06:50|987.5||987.5||987.5||987.5||0
1626872820000|2021-07-21 13:07:00|987.4|987.2|987|986.1|987.4|987.2|987|986|589
1626872830000|2021-07-21 13:07:10|986.9|986|986.8|985.9|986.9|986|986.8|985.8|0
1626872840000|2021-07-21 13:07:20|986.9|986|987.2|986.3|987.2|986.3|986.9|986|0
1626872850000|2021-07-21 13:07:30|987.4|986.4|988|987.3|988.1|987.4|987.4|986.4|48
1626872860000|2021-07-21 13:07:40|||||||||13
1626872870000|2021-07-21 13:07:50|988.1|987|988.4|987.5|988.4|987.5|988.1|987|0
1626872880000|2021-07-21 13:08:00|988.3|987.6|988.5|987.7|988.5|987.7|988.3|987.6|0
1626872910000|2021-07-21 13:08:30|988.6|987.8|988.6|987.8|988.8|988.2|988.4|987.6|452
1626872920000|2021-07-21 13:08:40|988.7|987.9|989|988.4|989|988.4|988.7|987.9|0
1626872930000|2021-07-21 13:08:50||988.3||988.3||988.3||988.2|0
1626872950000|2021-07-21 13:09:10|988.9||988.8||989||988.8||0
1626872960000|2021-07-21 13:09:20|988.9||988.7||988.9||988.7||0
1626872970000|2021-07-21 13:09:30|988.6|988.2|988.4|987.7|988.6|988.2|988.3|987.6|1016
1626873000000|2021-07-21 13:10:00||987.8||987.9||988||987.8|1114
1626873010000|2021-07-21 13:10:10|988|988|988.4|987.9|988.4|988|988|987.8|500
1626873020000|2021-07-21 13:10:20|988.7|988|989.3|988.5|989.3|988.5|988.7|988|1870
1626873030000|2021-07-21 13:10:30|989.4||989.4||989.4||989.4||0
1626873040000|2021-07-21 13:10:40|989.3|988.4|988.5|987.8|989.3|988.5|988.5|987.7|1534
1626873050000|2021-07-21 13:10:50|988.4|987.7|988.3|987.6|988.4|987.7|988.3|987.5|0
1626873060000|2021-07-21 13:11:00|988.2|987.5|988|987.2|988.2|987.5|988|987.1|0
1626873080000|2021-07-21 13:11:20|988.1|987.3|988.6|987.7|988.6|987.7|988.1|987.3|403
1626873090000|2021-07-21 13:11:30|988.5|987.9|988.5|987.9|988.5|987.9|988.5|987.9|0
1626873100000|2021-07-21 13:11:40|988.4|987.7|987.8|987.1|988.4|987.7|987.8|987.1|259
1626873110000|2021-07-21 13:11:50|987.9|987.3|987.9|987.3|987.9|987.3|987.9|987.3|0
1626873130000|2021-07-21 13:12:10||987.4||987.4||987.4||987.4|0
1626873140000|2021-07-21 13:12:20|988.2|987.5|988.3|987.5|988.4|987.5|988.2|987.5|1919
1626873150000|2021-07-21 13:12:30|988.4|987.6|988.3|987.5|988.4|987.7|988.3|987.4|0
1626873160000|2021-07-21 13:12:40|988.4|987.6|988.8|988.1|988.8|988.1|988.4|987.6|58
1626873170000|2021-07-21 13:12:50|988.9|988.2|988.9|988.2|989|988.2|988.9|988.2|0
1626873180000|2021-07-21 13:13:00|989|988.3|989.5|988.5|989.5|988.5|989|988.3|0
1626873190000|2021-07-21 13:13:10|989.6|988.6|989.9|989|990|989|989.6|988.6|0
1626873220000|2021-07-21 13:13:40||989.1||989.1||989.1||989.1|0
1626873230000|2021-07-21 13:13:50|990|989.2|990|989.2|990|989.2|990|989.2|0
1626873240000|2021-07-21 13:14:00|989.9|989.1|989.5|989.1|989.9|989.1|989.5|989.1|0
1626873250000|2021-07-21 13:14:10|989.6||989.6||989.6||989.6||0
1626873260000|2021-07-21 13:14:20|989.5||989.5||989.5||989.5||0
1626873270000|2021-07-21 13:14:30|989.6|989.2|989.6|989.1|989.7|989.2|989.4|989.1|747
1626873280000|2021-07-21 13:14:40|989.7||989.7||989.7||989.6||0
1626873290000|2021-07-21 13:14:50||989.2||989.2||989.2||989.2|0
1626873310000|2021-07-21 13:15:10|989.6|989.1|989.6|989.1|989.6|989.1|989.5|989.1|1458
1626873320000|2021-07-21 13:15:20|989.7|989|988.9|988.3|989.7|989|988.7|988.2|2036
1626873330000|2021-07-21 13:15:30|989|988.4|988.9|988.5|989|988.5|988.9|988.4|0
1626873340000|2021-07-21 13:15:40|989.1|988.6|989.2|988.8|989.2|988.8|989.1|988.6|92
1626873350000|2021-07-21 13:15:50|989.4|988.9|989.2|988.6|989.7|989.1|989.2|988.6|205
1626873360000|2021-07-21 13:16:00|989.3|988.5|989.3|988.6|989.3|988.6|989.2|988.5|0
1626873370000|2021-07-21 13:16:10|989.2|988.5|989.2|988.5|989.2|988.5|989.2|988.5|0
1626873380000|2021-07-21 13:16:20|989.3|988.4|989.2|988.8|989.3|988.8|989.2|988.4|0
1626873390000|2021-07-21 13:16:30|989.1||989||989.1||989||0
1626873400000|2021-07-21 13:16:40|988.9|988.4|988.6|988|989.2|988.8|988.6|987.9|1121
1626873410000|2021-07-21 13:16:50|988.7|988.1|989|988.2|989|988.2|988.7|988.1|0
1626873420000|2021-07-21 13:17:00|989.1|988.3|989.2|988.4|989.2|988.4|989.1|988.3|0
1626873430000|2021-07-21 13:17:10|989.3|988.5|989.7|989|989.7|989|989.3|988.5|0
1626873440000|2021-07-21 13:17:20|989.6|988.9|989.6|988.9|989.6|988.9|989.6|988.9|0
1626873450000|2021-07-21 13:17:30|989.7|989|989.7|989|989.7|989|989.6|988.9|1000
1626873460000|2021-07-21 13:17:40|989.6|988.9|989.7|989|989.7|989|989.6|988.9|0
1626873490000|2021-07-21 13:18:10|989.8|989.1|990.7|989.9|990.8|989.9|989.8|989.1|4230
1626873530000|2021-07-21 13:18:50|990.8|990|990.8|990.1|990.8|990.1|990.4|990|3064
1626873540000|2021-07-21 13:19:00|990.7|990|990.6|989.9|990.7|990|990.5|989.9|0
1626873550000|2021-07-21 13:19:10|990.7||990.7||990.7||990.7||10
1626873560000|2021-07-21 13:19:20|990.8|990|990.5|989.9|991|990.2|990.5|989.9|996
1626873570000|2021-07-21 13:19:30|990.6||990.6||990.6||990.6||0
1626873580000|2021-07-21 13:19:40|990.7|990|990.9|990|990.9|990|990.7|990|0
1626873590000|2021-07-21 13:19:50|991|990.5|991|990.5|991|990.5|991|990.5|0
1626873620000|2021-07-21 13:20:20|991.2|990.6|991.2|990.6|991.2|990.6|991.2|990.6|454
1626873630000|2021-07-21 13:20:30|991.5|990.7|991.6|990.8|991.7|990.8|991.5|990.7|903
1626873660000|2021-07-21 13:21:00|991.5|990.6|990.8|990.4|991.5|990.8|990.7|990|2825
1626873670000|2021-07-21 13:21:10|990.9|990.5|991.5|991|991.5|991|990.9|990.5|1031
1626873680000|2021-07-21 13:21:20|991.4|990.8|991.1|990.4|991.4|990.8|991|990.4|60
1626873690000|2021-07-21 13:21:30|991.3|990.5|991.2|990.2|991.3|990.5|991.2|990.2|0
1626873700000|2021-07-21 13:21:40|991.1|990.3|991|990.3|991.1|990.3|991|990.3|0
1626873720000|2021-07-21 13:22:00|990.9|990.2|990.5|989.6|990.9|990.2|990.5|989.6|0
1626873740000|2021-07-21 13:22:20|990.4|989.5|990|989.2|990.4|989.6|990|989|240
1626873770000|2021-07-21 13:22:50|990.1|989.4|990.1|989.4|990.3|989.5|990.1|989.4|0
1626873780000|2021-07-21 13:23:00|990|989.6|990|989.2|990|989.6|990|989.2|1101
1626873790000|2021-07-21 13:23:10|990.1|989.3|990.3|989.6|990.3|989.6|990.1|989.3|0
1626873800000|2021-07-21 13:23:20|990.2|990|990.1|989.6|990.2|990|990.1|989.6|10
1626873820000|2021-07-21 13:23:40|990|989.3|989.5|988.8|990|989.3|989.3|988.6|1211
1626873830000|2021-07-21 13:23:50||988.7||988.7||988.7||988.7|0
1626873840000|2021-07-21 13:24:00|989.4|988.6|989.4|988.4|989.4|988.6|989.4|988.4|0
1626873850000|2021-07-21 13:24:10||988.3||988.3||988.3||988.2|0
1626873860000|2021-07-21 13:24:20|989.2|988.2|988.9|988|989.2|988.2|988.9|987.9|316
1626873870000|2021-07-21 13:24:30||988.1||988.1||988.1||988.1|0
1626873880000|2021-07-21 13:24:40||988.2||988.2||988.2||988.2|0
1626873890000|2021-07-21 13:24:50|989|988.3|989|988.3|989|988.4|989|988.3|0
1626873900000|2021-07-21 13:25:00|989.1|988.4|989.6|989.1|989.7|989.1|989.1|988.4|1154
1626873930000|2021-07-21 13:25:30|989.5|989.4|991.7|991|992|991|989.5|989.4|4652
1626873950000|2021-07-21 13:25:50|991.6|990.9|990.8|990.1|991.6|990.9|990.8|990|1026
1626873960000|2021-07-21 13:26:00|990.7|990|989.2|988.1|990.7|990|989.2|988|2854
1626873970000|2021-07-21 13:26:10|989.1||989.1||989.1||989.1||0
1626873980000|2021-07-21 13:26:20|989|988.2|989.4|988.3|989.5|988.7|989|988.2|1684
1626874010000|2021-07-21 13:26:50|989.5|988.4|989.5|988.9|989.5|988.9|989.5|988.4|0
1626874020000|2021-07-21 13:27:00|989.4|988.7|989.1|988.3|989.4|988.7|989.1|988.3|202
1626874030000|2021-07-21 13:27:10|989.2|988.4|989.3|988.4|989.3|988.4|989.2|988.4|0
1626874040000|2021-07-21 13:27:20|989.2|988.3|989.2|988.2|989.2|988.3|989.2|988.2|0
1626874050000|2021-07-21 13:27:30|989.3|988.3|989.4|988.3|989.5|988.3|989.3|988.3|0
1626874060000|2021-07-21 13:27:40|989.5|988.4|989.5|988.6|990.4|989.3|989.5|988.4|3160
1626874070000|2021-07-21 13:27:50|989.6|988.5|989.5|988.8|989.6|988.8|989.5|988.2|1455
1626874080000|2021-07-21 13:28:00|989.6|988.9|989.7|989.2|989.7|989.2|989.6|988.9|957
1626874100000|2021-07-21 13:28:20|989.6|989.1|989.6|989.2|989.6|989.2|989.6|988.9|549
1626874110000|2021-07-21 13:28:30|989.7||989.7||989.7||989.7||0
1626874140000|2021-07-21 13:29:00||988.8||989.1||989.1||988.7|1
1626874150000|2021-07-21 13:29:10||989.3||989.3||989.3||989.3|0
1626874160000|2021-07-21 13:29:20|989.6|988.9|989.7|988.7|989.7|988.9|989.6|988.7|52
1626874170000|2021-07-21 13:29:30|989.6|988.8|989.6|988.4|989.6|988.8|989.6|988.4|0
1626874180000|2021-07-21 13:29:40|989.7|988.5|989.6|988.6|989.7|988.6|989.6|988.5|0
1626874190000|2021-07-21 13:29:50|989.7|988.8|989.6|988.6|989.7|988.8|989.6|988.6|0
1626874200000|2021-07-21 13:30:00|989.7|988.7|991.6|990.8|991.6|990.8|989.7|988.7|66
1626874210000|2021-07-21 13:30:10|991.5|990.7|990.2|989.3|991.5|990.7|990.2|989.2|225
1626874220000|2021-07-21 13:30:20|990.1|989.2|989.8|988.6|990.1|989.2|989.8|988.5|291
1626874230000|2021-07-21 13:30:30|989.9|988.8|990.2|989.3|990.2|989.3|989.9|988.5|0
1626874240000|2021-07-21 13:30:40|990|989.1|989.9|989|990|989.2|989.9|989|0
1626874250000|2021-07-21 13:30:50|990|989.4|990|989.4|990|989.5|990|989.4|0
1626874280000|2021-07-21 13:31:20|990.2|989.5|990.7|990.2|990.7|990.3|990.2|989.5|1905
1626874290000|2021-07-21 13:31:30|990.9|990.3|992.1|991.4|992.3|991.4|990.9|990.3|201
1626874300000|2021-07-21 13:31:40|992.2|991.5|991.4|990.4|992.7|991.6|991.4|990.3|239
1626874310000|2021-07-21 13:31:50|991.5|990.5|991.5|990.6|991.5|990.6|991.4|990.5|0
1626874320000|2021-07-21 13:32:00|991.7|990.5|991.3|990.4|991.8|990.5|991.2|990.3|0
1626874330000|2021-07-21 13:32:10|991.2|990.3|991.2|990.7|991.2|990.7|991.2|990.3|0
1626874340000|2021-07-21 13:32:20|991.3|990.8|991.7|990.8|991.8|990.8|991.3|990.8|0
1626874350000|2021-07-21 13:32:30|991.8|991|992.8|991.8|992.9|991.8|991.8|991|0
1626874360000|2021-07-21 13:32:40|992.7|991.9|992.8|991.9|992.8|991.9|992.7|991.9|0
1626874370000|2021-07-21 13:32:50|992.9|992.2|992.6|991.8|993|992.2|992.5|991.8|951
1626874380000|2021-07-21 13:33:00|992.5||992.3||992.5||992.3||0
1626874390000|2021-07-21 13:33:10|992.2|991.7|991.4|990.5|992.2|991.7|991.1|989.7|1015
1626874400000|2021-07-21 13:33:20||990.6||990.5||990.6||990.5|0
1626874410000|2021-07-21 13:33:30|991.5|990.6|991.8|991.2|992.1|991.2|991.5|990.6|200
1626874420000|2021-07-21 13:33:40|991.9||991.8||992||991.8||0
1626874430000|2021-07-21 13:33:50|992|991.3|992|991.7|992|991.7|992|991.2|616
1626874440000|2021-07-21 13:34:00|992.4|991.8|992.5|991.7|992.6|991.8|992.4|991.7|338
1626874450000|2021-07-21 13:34:10|992.4|991.8|992.1|991|992.4|991.8|992.1|990.9|248
1626874460000|2021-07-21 13:34:20|992|991.1|992.4|991.5|992.4|991.5|992|991.1|0
1626874470000|2021-07-21 13:34:30|992.5|991.6|993|992.1|993|992.2|992.5|991.6|0
1626874480000|2021-07-21 13:34:40|992.9||992.9||992.9||992.9||0
1626874490000|2021-07-21 13:34:50|992.8|992.2|992.8|992.2|992.8|992.2|992.8|992.2|0
1626874500000|2021-07-21 13:35:00|993|992.3|992.8|991.6|993.1|992.9|992.8|991.5|1691
1626874510000|2021-07-21 13:35:10||991.7||991.8||991.8||991.7|0
1626874520000|2021-07-21 13:35:20|992.7|991.6|992|991.3|992.7|991.6|992|990.7|504
1626874530000|2021-07-21 13:35:30||991.4||991.5||991.5||991.4|0
1626874540000|2021-07-21 13:35:40|992.1|991.7|992.8|992|992.9|992|992.1|991.7|214
1626874550000|2021-07-21 13:35:50|992.7|991.5|992.2|991.4|992.7|991.6|992.2|991.4|1951
1626874560000|2021-07-21 13:36:00|992.1|991.2|992.5|991.5|992.7|991.6|992.1|991|140
1626874580000|2021-07-21 13:36:20|992.6|991.8|992.6|991.8|992.9|991.8|992.6|991.8|0
1626874590000|2021-07-21 13:36:30||991.9||991.9||991.9||991.9|0
1626874600000|2021-07-21 13:36:40|992.9|991.8|993.4|992.4|993.5|992.4|992.9|991.8|696
1626874610000|2021-07-21 13:36:50|993.5|992.6|993.3|992.6|993.6|992.6|993.3|992.6|0
1626874620000|2021-07-21 13:37:00|993.6|992.7|994|993.4|994|993.4|993.6|992.7|1
1626874630000|2021-07-21 13:37:10|993.9|993.2|993.6|993.1|993.9|993.2|993.3|993.1|1453
1626874640000|2021-07-21 13:37:20|993|992.9|993.5|992.3|993.6|992.9|993|992.2|399
1626874650000|2021-07-21 13:37:30|993.4|992.2|992.8|991.7|993.4|992.8|992.8|991.6|472
1626874660000|2021-07-21 13:37:40|992.9|991.9|993|992|993.1|992|992.8|991.6|0
1626874670000|2021-07-21 13:37:50|992.9|992.1|992.8|992.1|992.9|992.1|992.8|992.1|0
1626874680000|2021-07-21 13:38:00|992.9|992.2|993.5|992.8|993.5|992.8|992.9|992.2|888
1626874690000|2021-07-21 13:38:10|993.6|992.9|993.9|993|993.9|993|993.6|992.8|0
1626874700000|2021-07-21 13:38:20|993.8|992.8|993.8|992.8|993.8|992.8|993.8|992.8|0
1626874710000|2021-07-21 13:38:30|993.7|992.5|993.4|992.5|993.7|992.5|993.4|992.5|62
1626874730000|2021-07-21 13:38:50|993|992.3|993|992.8|993|992.8|993|992.2|0
1626874740000|2021-07-21 13:39:00|992.9|992.5|993|992.5|993|992.5|992.9|992.5|1210
1626874750000|2021-07-21 13:39:10||992.3||992.5||992.5||992.3|0
1626874760000|2021-07-21 13:39:20|992.9|992.3|993|992.3|993|992.3|992.8|992.3|202
1626874770000|2021-07-21 13:39:30|992.9||993||993||992.9||0
1626874790000|2021-07-21 13:39:50|993.2|992.4|993.3|992.7|993.3|992.8|993.2|992.4|204
1626874800000|2021-07-21 13:40:00||992.6||992.6||992.6||992.6|0
1626874810000|2021-07-21 13:40:10|993.2||993.1||993.2||993.1||0
1626874820000|2021-07-21 13:40:20|993||993||993.1||993||0
1626874830000|2021-07-21 13:40:30|993.1||993.1||993.1||993.1||0
1626874840000|2021-07-21 13:40:40|993.2||993||993.3||993||0
1626874860000|2021-07-21 13:41:00|993.2|992.7|993.6|992.8|993.6|992.8|993.2|992.7|3286
1626874870000|2021-07-21 13:41:10|993.8|993|994.5|993.9|994.7|993.9|993.8|993|755
1626874880000|2021-07-21 13:41:20|994.4|994|994.5|994|994.5|994|994.4|994|25
1626874890000|2021-07-21 13:41:30||994.1||994.1||994.1||994.1|0
1626874900000|2021-07-21 13:41:40||994.2||994.2||994.2||994.2|0
1626874910000|2021-07-21 13:41:50|994.4|994|994.5|994|994.5|994|994.3|994|1177
1626874920000|2021-07-21 13:42:00|994.4|993.7|993.8|993.1|994.4|993.7|993.4|992.9|10018
1626874930000|2021-07-21 13:42:10|993.9|993.2|994.4|993.7|994.4|993.7|993.8|993.2|1344
1626874940000|2021-07-21 13:42:20|994.5|993.8|994.9|994|994.9|994|994.5|993.8|95
1626874950000|2021-07-21 13:42:30|995|994.1|994.9|994.1|995|994.1|994.9|994.1|0
1626874960000|2021-07-21 13:42:40|994.8|993.9|994.3|993.4|994.8|993.9|993.6|993.3|8462
1626874970000|2021-07-21 13:42:50|994|993.3|993.9|992.9|994.3|993.3|993.9|992.8|494
1626874980000|2021-07-21 13:43:00|994|993|994|993|994|993|994|993|0
1626874990000|2021-07-21 13:43:10|994.1|993.1|994.8|993.9|994.8|993.9|994.1|993.1|450
1626875000000|2021-07-21 13:43:20|994.9|993.8|994.8|993.8|994.9|993.8|994.8|993.7|0
1626875010000|2021-07-21 13:43:30|994.7|993.7|994.2|993.4|994.7|993.7|994.2|993.1|1342
1626875020000|2021-07-21 13:43:40|994.3|993.5|994.3|993.5|994.3|993.5|994.3|993.5|0
1626875040000|2021-07-21 13:44:00|994.4|993.6|994.5|993.8|994.6|993.8|994.4|993.6|0
1626875050000|2021-07-21 13:44:10|993.5|993.4|993.7|992.8|994.5|993.4|993.4|992.7|5317
1626875060000|2021-07-21 13:44:20|993.6|992.7|993.8|993|994.1|993.4|993.4|992.2|211
1626875070000|2021-07-21 13:44:30|993.9|993.1|994|993.4|994|993.4|993.9|993.1|0
1626875100000|2021-07-21 13:45:00|993.9|993.1|993.8|993|993.9|993.1|993.7|992.3|47
1626875110000|2021-07-21 13:45:10|993.9||993.9||994||993.8||0
1626875120000|2021-07-21 13:45:20||993.4||993.4||993.4||993.4|0
1626875130000|2021-07-21 13:45:30|994|993.5|994.5|993.8|994.6|993.8|994|993.5|5094
1626875140000|2021-07-21 13:45:40|994.6|993.9|996.4|995.5|996.6|996|994.6|993.9|138846
1626875150000|2021-07-21 13:45:50|996.3|995.3|996.1|995.5|996.3|995.7|995.6|995.2|5360
1626875160000|2021-07-21 13:46:00|996.2|995.6|996.6|996|996.6|996.2|996.2|995.6|1738
1626875170000|2021-07-21 13:46:10|996|995.9|996.6|996|996.6|996|996|995.9|5173
1626875180000|2021-07-21 13:46:20|996.8|996.1|996.2|995.7|997|996.4|996.2|995.7|17031
1626875200000|2021-07-21 13:46:40|996.1|995.6|995.3|995|996.1|995.6|995.3|994.7|6611
1626875210000|2021-07-21 13:46:50|995.2|994.9|995|994.5|995.3|995|994.9|994.4|212
1626875220000|2021-07-21 13:47:00|995.1|994.6|995.1|994.4|995.1|994.6|994.9|994.3|241
1626875230000|2021-07-21 13:47:10|995||995||995||995||0
1626875240000|2021-07-21 13:47:20|994.9|994.3|994.5|993.9|994.9|994.3|994.5|993.9|0
1626875250000|2021-07-21 13:47:30|994.4|993.8|993.9|993.5|994.4|993.8|993.8|993|9396
1626875260000|2021-07-21 13:47:40|993.8|993.6|993.9|993.3|993.9|993.6|993.8|993.3|1450
1626875270000|2021-07-21 13:47:50|993.8|993.4|993.9|993.5|993.9|993.8|993.8|993.4|5700
1626875280000|2021-07-21 13:48:00|994.2|993.6|994.8|994.2|994.9|994.3|994.2|993.6|3764
1626875300000|2021-07-21 13:48:20|994.7|994.3|995|994.4|995.1|994.7|994|993.6|976
1626875310000|2021-07-21 13:48:30|994.9|994.3|994.7|993.9|994.9|994.3|994.7|993.8|1289
1626875330000|2021-07-21 13:48:50|994.6|993.8|994.2|993.6|994.6|993.8|994.2|993.5|332
1626875340000|2021-07-21 13:49:00|994.3||994.3||994.3||994.3||0
1626875350000|2021-07-21 13:49:10|994.2||994.2||994.2||994.2||0
1626875360000|2021-07-21 13:49:20|994.1|993.4|994|992.9|994.1|993.4|994|992.9|1814
1626875370000|2021-07-21 13:49:30||993||993||993||993|0
1626875380000|2021-07-21 13:49:40|994.1|993.2|994.1|993.6|994.2|994|994.1|993.2|40
1626875400000|2021-07-21 13:50:00|994.2|993.7|995|994.3|995|994.3|994.2|993.7|2252
1626875410000|2021-07-21 13:50:10|994.9|994.1|995.1|994.5|995.1|994.5|994.9|993.9|0
1626875420000|2021-07-21 13:50:20|995|994.6|995.1|994.6|995.1|994.6|995|994.6|0
1626875430000|2021-07-21 13:50:30|995|994.5|995.1|994.5|995.1|994.5|995|994.5|0
1626875440000|2021-07-21 13:50:40|995.2|994.6|994.8|994.5|995.5|994.7|994.7|994.5|1000
1626875450000|2021-07-21 13:50:50|994.7|994.6|994.2|993.5|994.7|994.6|994.2|993.5|352
1626875460000|2021-07-21 13:51:00|994.1|993.6|994.4|994.1|994.5|994.1|994.1|993.6|564
1626875470000|2021-07-21 13:51:10|994.3|993.7|994.2|993.7|994.3|993.7|994.2|993.7|0
1626875480000|2021-07-21 13:51:20|994.3||994.3||994.4||994.3||0
1626875490000|2021-07-21 13:51:30||993.8||993.8||993.8||993.8|0
1626875500000|2021-07-21 13:51:40|994|994.1|994|993.8|994|994.1|993.9|993.8|73
1626875510000|2021-07-21 13:51:50|993.9|993.5|993.3|992.6|994|993.5|993.3|992.5|2858
1626875520000|2021-07-21 13:52:00|993.4|992.7|993.8|993|993.9|993|993.4|992.7|305
1626875530000|2021-07-21 13:52:10|993.9|993.3|993.9|993.1|994|993.4|993.9|993|0
1626875540000|2021-07-21 13:52:20|994|993.3|993.8|993|994|993.5|993.8|993|0
1626875560000|2021-07-21 13:52:40|993.9|993.1|994|993.1|994|993.1|993.9|993.1|0
1626875570000|2021-07-21 13:52:50||993.5||993.5||993.5||993.5|0
1626875580000|2021-07-21 13:53:00|994.2|993.6|994.6|994|994.6|994|994|993.6|397
1626875590000|2021-07-21 13:53:10|994.7|994.1|994.6|994.2|994.7|994.2|994.6|994.1|0
1626875600000|2021-07-21 13:53:20|994.5|993.9|993.7|992.9|994.5|993.9|993.7|992.9|201
1626875610000|2021-07-21 13:53:30|993.5|992.8|993.4|992.4|993.5|992.8|993.4|992.4|0
1626875630000|2021-07-21 13:53:50||992.5||992.5||992.5||992.5|0
1626875640000|2021-07-21 13:54:00|||||||||10
1626875650000|2021-07-21 13:54:10||992.4||992.7||992.7||992.3|0
1626875690000|2021-07-21 13:54:50|993.3|992.5|993|992.4|993.3|992.5|993|991.8|40
1626875700000|2021-07-21 13:55:00|993.1|992.5|992.9|992.2|993.3|992.8|992.8|992.1|201
1626875710000|2021-07-21 13:55:10|992.8|992.4|992.8|992|992.8|992.6|992.8|992|41
1626875720000|2021-07-21 13:55:20|992.9|992.1|993.3|992.8|993.3|992.8|992.9|992.1|2844
1626875730000|2021-07-21 13:55:30|993.4|992.9|993.9|993.5|993.9|993.5|993.4|992.9|0
1626875740000|2021-07-21 13:55:40|994|993.6|994|993.5|994.5|994.1|993.6|993.1|44661
1626875750000|2021-07-21 13:55:50|993.9|993.3|993.9|993.4|993.9|993.4|993.8|993.3|0
1626875760000|2021-07-21 13:56:00|993.8|993.1|993.5|993|993.8|993.2|993.2|992.5|4615
1626875770000|2021-07-21 13:56:10|993.6|993.1|993.8|993.2|993.9|993.6|993.5|993.1|11
1626875780000|2021-07-21 13:56:20|993.9|993.3|993.6|992.7|993.9|993.3|993.6|992.6|627
1626875790000|2021-07-21 13:56:30||992.8||992.8||992.8||992.8|0
1626875800000|2021-07-21 13:56:40|993.7|992.9|993.9|993.3|993.9|993.3|993.7|992.9|108
1626875810000|2021-07-21 13:56:50|993.8|993.2|994.3|993.4|994.3|993.6|993.8|993.1|450
1626875820000|2021-07-21 13:57:00|994.5|993.7|994.5|994|994.6|994|994.4|993.7|0
1626875830000|2021-07-21 13:57:10|994.6|994.1|994.6|994.1|994.8|994.3|994.5|994.1|413
1626875840000|2021-07-21 13:57:20|994.5|994|994.5|994|994.5|994|994|993.4|4327
1626875850000|2021-07-21 13:57:30|994.6|994.1|994.7|994.1|994.8|994.3|994.6|993.8|2000
1626875860000|2021-07-21 13:57:40|994.8|994.2|994.5|993.8|994.8|994.3|994.3|993.8|1147
1626875870000|2021-07-21 13:57:50||993.7||993.5||993.7||993.5|0
1626875880000|2021-07-21 13:58:00|994.6|993.6|995.6|994.9|995.7|994.9|994.6|993.6|5262
1626875890000|2021-07-21 13:58:10|995.5|995.1|995.4|994.4|995.5|995.1|995.4|994.3|1
1626875900000|2021-07-21 13:58:20|995|994.5|994.9|994.1|995|994.5|994.9|994.1|823
1626875920000|2021-07-21 13:58:40|994.8|993.9|994.7|993.8|994.8|993.9|994.7|993.6|0
1626875930000|2021-07-21 13:58:50||994||994||994||994|0
1626875940000|2021-07-21 13:59:00|994.6|993.8|994.5|993.7|994.6|993.8|994.5|993.5|141
1626875950000|2021-07-21 13:59:10||993.5||993.8||993.8||993.5|0
1626875960000|2021-07-21 13:59:20|994.4|993.5|994.4|993.4|994.4|993.5|994.4|993.4|1084
1626875970000|2021-07-21 13:59:30|994.3|993.3|993.6|992.5|994.3|993.4|993.6|992.5|1887
1626875980000|2021-07-21 13:59:40|993.5|992.4|993|992|993.5|992.5|993|992|1290
1626875990000|2021-07-21 13:59:50||991.9||991.8||992||991.8|0
1626876000000|2021-07-21 14:00:00||991.9||992.3||992.3||991.9|0
1626876010000|2021-07-21 14:00:10|992.9|991.9|992.4|991.6|992.9|991.9|992.4|991.5|119
1626876020000|2021-07-21 14:00:20|992.3|991.5|991.7|990.6|992.3|991.5|991.7|990.5|957
1626876030000|2021-07-21 14:00:30|991.8|991|993|992.2|993|992.2|991.7|990.6|3187
1626876040000|2021-07-21 14:00:40|993.1||993.4||993.4||993.1||0
1626876050000|2021-07-21 14:00:50|993.5|992.3|993.7|993.2|993.7|993.2|993.5|992.3|0
1626876060000|2021-07-21 14:01:00|993.8|993.3|994|993.5|994|993.5|993.8|993.2|0
1626876070000|2021-07-21 14:01:10|994.2|993.6|994.3|993.4|994.4|993.9|994.2|993.3|197
1626876080000|2021-07-21 14:01:20|993.9|993.2|993.9|993.6|993.9|993.6|993.9|993.2|0
1626876090000|2021-07-21 14:01:30|993.8|993.4|993.4|992.8|993.9|993.4|993.4|992.6|4094
1626876100000|2021-07-21 14:01:40|993.1|992.7|993.4|992.5|993.4|992.7|993.1|992.4|0
1626876110000|2021-07-21 14:01:50|993.5|992.6|993.5|992.8|993.5|992.8|993.4|992.6|0
1626876120000|2021-07-21 14:02:00|993.6|992.9|993.8|993.3|993.9|993.3|993.6|992.8|200
1626876130000|2021-07-21 14:02:10|993.7|993.2|994.3|993.7|994.3|993.7|993.7|993.2|1435
1626876140000|2021-07-21 14:02:20|994.4|993.8|994.4|993.9|994.4|993.9|994|993.8|375
1626876150000|2021-07-21 14:02:30|994.5|994|995.1|994.5|995.3|994.5|994.5|994|927
1626876160000|2021-07-21 14:02:40|995|994.4|994.6|993.9|995|994.4|994.6|993.7|546
1626876180000|2021-07-21 14:03:00|994.5|993.7|994.2|993.4|994.5|993.7|994.2|993.3|56
1626876190000|2021-07-21 14:03:10||993.5||993.5||993.5||993.5|0
1626876200000|2021-07-21 14:03:20|994.1|993.2|993.6|993|994.1|993.2|993.6|992.9|669
1626876210000|2021-07-21 14:03:30|993.7|993.1|993.8|992.9|993.9|993.3|993.7|992.9|1052
1626876220000|2021-07-21 14:03:40||993||993||993||993|0
1626876230000|2021-07-21 14:03:50|994|993.1|994.5|993.7|994.5|993.7|994|993.1|316
1626876240000|2021-07-21 14:04:00|994.6|993.8|995.1|994.5|995.1|994.5|994.6|993.8|0
1626876250000|2021-07-21 14:04:10|995.2|994.6|995.7|995|995.7|995|995.2|994.6|0
1626876260000|2021-07-21 14:04:20|995.6|995.1|995.4|994.7|995.6|995.2|995.2|994.7|668
1626876270000|2021-07-21 14:04:30|995.5|994.8|995.4|994.8|995.5|994.8|995.4|994.7|0
1626876280000|2021-07-21 14:04:40|995.5|994.9|995.7|995|995.7|995|995.5|994.9|0
1626876300000|2021-07-21 14:05:00|995.6|994.9|995.4|994.7|995.6|994.9|994.8|993.9|2061
1626876310000|2021-07-21 14:05:10|995.5|994.8|995.9|995.5|995.9|995.5|995.5|994.8|276
1626876320000|2021-07-21 14:05:20|995.8|995.3|995.8|995.3|995.9|995.3|995.7|995.3|125
1626876330000|2021-07-21 14:05:30|995.9||996||996||995.9||0
1626876340000|2021-07-21 14:05:40|996.1|995.4|996.3|995.4|996.4|995.4|996.1|995.4|0
1626876350000|2021-07-21 14:05:50|996.4|995.5|997|996.4|997|996.4|996.3|995.5|312
1626876360000|2021-07-21 14:06:00|997.2|996.5|997.5|996.8|997.6|996.8|997.2|996.5|2610
1626876370000|2021-07-21 14:06:10||996.9||996.9||996.9||996.9|240
1626876380000|2021-07-21 14:06:20|997.4|996.8|996.7|996|997.4|996.9|996.7|995.9|416
1626876390000|2021-07-21 14:06:30|996.6|995.9|996.5|995.5|996.6|995.9|996.5|995.5|0
1626876400000|2021-07-21 14:06:40||995.6||996||996||995.6|0
1626876410000|2021-07-21 14:06:50|996.4|995.6|995.8|994.9|996.4|995.6|995.8|994.8|15
1626876420000|2021-07-21 14:07:00|995.9|995.2|995.9|995.3|995.9|995.3|995.9|995.2|0
1626876430000|2021-07-21 14:07:10|996|995.4|996.4|996.1|996.6|996.1|996|995.4|1786
1626876440000|2021-07-21 14:07:20|996.6||996.6||996.6||996.4||0
1626876450000|2021-07-21 14:07:30|996.5|996|995.9|994.9|996.5|996|995.9|994.8|439
1626876470000|2021-07-21 14:07:50||995.2||995.6||995.6||995.2|0
1626876480000|2021-07-21 14:08:00|995.8|995.2|995.7|995.2|995.8|995.2|995.7|994.9|200
1626876490000|2021-07-21 14:08:10|995.8|995.3|995.8|995.2|995.8|995.4|995.7|995.2|193
1626876500000|2021-07-21 14:08:20|995.7||995.7||995.7||995.7||0
1626876510000|2021-07-21 14:08:30|995.6||995.6||995.6||995.6||0
1626876520000|2021-07-21 14:08:40|996|995.3|995.5|994.4|996|995.4|995.5|994.3|358
1626876530000|2021-07-21 14:08:50|995.6|994.6|995.5|994.6|995.6|995.2|995.5|994.6|48
1626876540000|2021-07-21 14:09:00|995.4|994.5|995|994.1|995.4|994.5|995|994|0
1626876550000|2021-07-21 14:09:10||994.7||994.7||994.7||994.7|0
1626876560000|2021-07-21 14:09:20|994.9|994.3|994.7|993.9|994.9|994.3|994.7|993.9|111
1626876570000|2021-07-21 14:09:30|994.6|993.8|994.6|994.1|994.6|994.1|994.6|993.8|0
1626876580000|2021-07-21 14:09:40||994||994.1||994.1||994|0
1626876600000|2021-07-21 14:10:00|994.5|994.2|994.5|993.8|994.5|994.3|994.3|993.8|1334
1626876610000|2021-07-21 14:10:10|994.4|993.7|994.4|993.7|994.4|993.7|994.4|993.7|0
1626876620000|2021-07-21 14:10:20||994.2||994.2||994.2||994.2|0
1626876630000|2021-07-21 14:10:30|994.3|993.7|992.9|992.2|994.3|993.7|992.9|992.1|5160
1626876640000|2021-07-21 14:10:40|993|992.4|992.9|992.2|993|992.4|992.9|992.2|0
1626876650000|2021-07-21 14:10:50|992.8|992.4|992.7|992.2|992.8|992.4|992.7|992.2|46
1626876660000|2021-07-21 14:11:00|992.6|992.1|991.8|991.2|992.6|992.1|991.8|990.7|3511
1626876670000|2021-07-21 14:11:10|991.7|991.3|991.2|990.6|991.7|991.3|991.2|990.4|388
1626876680000|2021-07-21 14:11:20|991.4|990.7|992.1|991.4|992.2|991.4|991.4|990.7|211
1626876690000|2021-07-21 14:11:30|992.2|991.5|992.7|991.7|992.8|991.8|992.2|991.5|0
1626876700000|2021-07-21 14:11:40|992.8|991.8|993.5|992.6|993.5|992.6|992.8|991.8|0
1626876710000|2021-07-21 14:11:50|993.6|992.7|993.2|992.5|993.6|992.7|993|992.4|231
1626876730000|2021-07-21 14:12:10|993.3|992.6|993.3|992.8|993.6|992.8|993|992.5|1278
1626876740000|2021-07-21 14:12:20|993|992.7|993.3|992.9|993.3|992.9|993|992.5|1169
1626876750000|2021-07-21 14:12:30|993.6|993|993.8|993.1|994|993.1|993.2|993|1280
1626876770000|2021-07-21 14:12:50|993.9|993.2|994|993.2|994.1|993.2|993.9|993.2|0
1626876790000|2021-07-21 14:13:10|993.9|993.3|994.5|993.5|994.6|993.5|993.8|993.3|1
1626876800000|2021-07-21 14:13:20||993.8||993.8||993.8||993.8|0
1626876810000|2021-07-21 14:13:30|994.4|993.5|994.3|993.5|994.4|993.5|994.3|993|210
1626876820000|2021-07-21 14:13:40|994.2|993.3|994.5|993.5|994.6|993.5|994.1|993|669
1626876830000|2021-07-21 14:13:50||993.8||993.8||993.8||993.8|0
1626876840000|2021-07-21 14:14:00|994.6|993.9|995.4|994.7|995.4|994.7|994.6|993.9|4759
1626876850000|2021-07-21 14:14:10|995.3|994.6|994.6|993.7|995.3|994.6|994.6|993.7|1401
1626876860000|2021-07-21 14:14:20||993.6||993.8||993.8||993.5|0
1626876870000|2021-07-21 14:14:30|994.5|993.5|994|993.2|994.5|993.5|994|993.1|104
1626876880000|2021-07-21 14:14:40|994.2|993.3|994.7|993.7|994.7|993.7|994.2|993.3|200
1626876890000|2021-07-21 14:14:50|994.8|993.8|994.7|993.7|994.8|993.8|994.7|993.7|0
1626876900000|2021-07-21 14:15:00||994||994||994||994|0
1626876910000|2021-07-21 14:15:10|994.8|994.3|994.7|994.3|994.9|994.3|994.7|994.3|0
1626876920000|2021-07-21 14:15:20|994.6|994.4|994.7|994.3|994.7|994.5|994.6|994.3|201
1626876930000|2021-07-21 14:15:30|994.6|994.4|994.1|993.4|994.6|994.4|994.1|993.3|454
1626876940000|2021-07-21 14:15:40|994|993.5|994.2|993.2|994.3|993.5|994|993.1|1000
1626876950000|2021-07-21 14:15:50||993.5||993.5||993.5||993.5|0
1626876960000|2021-07-21 14:16:00|994.1|993.2|994.1|993.5|994.1|993.5|994.1|993.1|8
1626876970000|2021-07-21 14:16:10|994.2|993.6|994.7|993.8|994.7|993.8|994.2|993.6|0
1626876980000|2021-07-21 14:16:20|994.8|993.9|995|994.7|995.3|994.7|994.8|993.9|201
1626877000000|2021-07-21 14:16:40|994.9|994.5|995|994.5|995|994.5|994.9|994.5|12
1626877020000|2021-07-21 14:17:00|994.9|994.2|994.8|994.3|995|994.6|994.6|994.1|153
1626877030000|2021-07-21 14:17:10|994.9|994.4|995.4|994.7|995.4|994.7|994.9|994.4|1
1626877040000|2021-07-21 14:17:20|||||||||4
1626877050000|2021-07-21 14:17:30|995.3|994.5|995|994.5|995.3|994.5|995|994.5|3384
1626877060000|2021-07-21 14:17:40|994.9|994.4|994.5|993.9|994.9|994.4|994.4|993.3|263
1626877070000|2021-07-21 14:17:50|994.4|994|994.2|993.5|994.4|994|994.2|993.5|119
1626877080000|2021-07-21 14:18:00|994.1|993.4|993.6|992.8|994.1|993.6|993.6|992.7|73
1626877090000|2021-07-21 14:18:10|993.5|992.7|993.7|992.8|993.7|992.8|993.5|992.5|0
1626877100000|2021-07-21 14:18:20|993.6|992.7|993.6|992.5|993.6|992.7|993.6|992.5|0
1626877110000|2021-07-21 14:18:30|993.5|993|993.5|993|993.5|993|993.5|993|0
1626877120000|2021-07-21 14:18:40|993.6||993.7||993.7||993.5||0
1626877130000|2021-07-21 14:18:50|993.9|993.1|995.2|994.5|995.2|994.5|993.9|993.1|325
1626877140000|2021-07-21 14:19:00|995.1|994.1|995.1|994.3|995.4|994.3|994.7|994.1|1106
1626877150000|2021-07-21 14:19:10|995.3|994.6|995.8|995.2|996|995.4|995.3|994.6|1408
1626877160000|2021-07-21 14:19:20|995.7||995.7||995.7||995.7||0
1626877170000|2021-07-21 14:19:30|995.6|995.1|995.4|994.9|995.6|995.1|994.9|994.3|63
1626877180000|2021-07-21 14:19:40|995.7|995|995.4|994.8|996|995.3|995.4|994.6|9566
1626877200000|2021-07-21 14:20:00|995|994.6|994.7|994.2|995.4|994.7|994.5|993.9|175
1626877210000|2021-07-21 14:20:10|994.8|994.3|994.7|994.3|994.8|994.3|994.7|994.3|0
1626877220000|2021-07-21 14:20:20|994.8|994.2|994.8|994.3|994.8|994.3|994.8|994.2|1
1626877230000|2021-07-21 14:20:30|994.9|994.4|994.9|994.7|995.1|994.7|994.9|994.3|253
1626877240000|2021-07-21 14:20:40|995.1|994.8|994.9|994.4|995.6|994.8|994.9|994.4|313
1626877250000|2021-07-21 14:20:50|995||995||995||995||15
1626877260000|2021-07-21 14:21:00|994.9|994.5|995|994.4|995|994.5|994.8|994.4|692
1626877270000|2021-07-21 14:21:10|994.9|994.2|994.8|993.9|994.9|994.4|994.2|993.4|1929
1626877280000|2021-07-21 14:21:20|994.7|994.1|994.7|994.1|994.7|994.1|994.7|994.1|0
1626877290000|2021-07-21 14:21:30|994.6||994.7||994.7||994.6||0
1626877300000|2021-07-21 14:21:40|994.6|994|994.2|993.6|994.6|994|994.2|993|705
1626877310000|2021-07-21 14:21:50|994.4|993.8|994.8|994|994.9|994.2|994.4|993.8|942
1626877320000|2021-07-21 14:22:00|994.9|994.1|995.7|995.2|995.8|995.2|994.8|994|3232
1626877330000|2021-07-21 14:22:10|995.8|995.3|996|995.5|996|995.5|995.8|995.2|250
1626877340000|2021-07-21 14:22:20|995.9|995.4|995.9|995.1|996|995.6|995.6|994.9|409
1626877350000|2021-07-21 14:22:30|996||996||996||996||0
1626877360000|2021-07-21 14:22:40||995.5||995.5||995.5||995.5|0
1626877370000|2021-07-21 14:22:50|995.9|995.1|995.4|994.6|995.9|995.1|995.4|994.5|1
1626877380000|2021-07-21 14:23:00|995.3||995.3||995.3||995.2||0
1626877390000|2021-07-21 14:23:10|995.2|994.7|995.1|994.5|995.2|994.7|995.1|994.4|300
1626877400000|2021-07-21 14:23:20||994.8||994.8||994.8||994.8|0
1626877410000|2021-07-21 14:23:30|995|994.4|994.8|993.7|995.3|994.7|994.8|993.6|970
1626877430000|2021-07-21 14:23:50|994.9|993.9|995.4|994.9|995.4|994.9|994.8|993.9|656
1626877440000|2021-07-21 14:24:00|995.5|995.4|995.6|994.9|995.7|995.4|995.4|994.9|3030
1626877460000|2021-07-21 14:24:20|995.5|995|994.8|994.2|995.5|995|994.8|994.2|405
1626877470000|2021-07-21 14:24:30|994.7|994.1|994.6|993.8|994.7|994.1|994.3|993.4|2440
1626877480000|2021-07-21 14:24:40|994.7|993.9|994.6|993.7|994.8|994.4|994.5|993.6|301
1626877490000|2021-07-21 14:24:50|994.7||994.7||994.8||994.7||0
1626877500000|2021-07-21 14:25:00|994.8|994.1|994.8|994.1|994.8|994.1|994.8|994.1|0
1626877510000|2021-07-21 14:25:10|994.7||994.7||994.7||994.7||0
1626877530000|2021-07-21 14:25:30|994.6|993.8|994.1|993|994.6|993.8|994|992.9|14
1626877540000|2021-07-21 14:25:40|994.2|993.3|994.2|993.5|994.2|993.6|994.2|993.3|414
1626877550000|2021-07-21 14:25:50||993.4||993.7||993.7||993.3|0
1626877560000|2021-07-21 14:26:00|994.1|993.9|994|993.1|994.2|994.1|994|993|559
1626877570000|2021-07-21 14:26:10|993.9|993|993.6|992.9|993.9|993|993.6|992.8|200
1626877580000|2021-07-21 14:26:20|993.5|992.7|993.1|992.4|993.6|992.7|993.1|992.2|223
1626877590000|2021-07-21 14:26:30|993|992.2|993|992|993|992.2|992.8|991.9|0
1626877600000|2021-07-21 14:26:40|992.9|992.1|992.9|992|992.9|992.1|992.9|992|0
1626877610000|2021-07-21 14:26:50||991.8||991.8||991.8||991.7|0
1626877620000|2021-07-21 14:27:00|991.8|991.7|992.4|991.9|992.9|992|991.7|991.3|4646
1626877630000|2021-07-21 14:27:10|992.5|992|992.4|991.9|992.5|992.1|992.4|991.6|282
1626877640000|2021-07-21 14:27:20|992.3|991.6|991.6|990.8|992.3|991.6|991.6|990.8|438
1626877650000|2021-07-21 14:27:30|991.7|990.9|991.7|990.9|991.7|990.9|991.7|990.9|0
1626877660000|2021-07-21 14:27:40|991.6|990.8|991.4|990.9|991.6|990.9|991.4|990.8|0
1626877670000|2021-07-21 14:27:50|991.3|990.8|990.8|990|991.3|990.8|990.8|990|4054
1626877680000|2021-07-21 14:28:00|990.7|990.1|990.4|990|990.7|990.1|990.4|990|732
1626877690000|2021-07-21 14:28:10|990.3|989.7|990.2|989.7|990.3|989.7|990.1|989.1|1386
1626877700000|2021-07-21 14:28:20|990.3|989.8|990.9|990.3|990.9|990.3|990.3|989.8|841
1626877710000|2021-07-21 14:28:30|991|990.4|990.5|989.8|991|990.4|990.5|989.3|323
1626877720000|2021-07-21 14:28:40|990.4|989.4|990.2|989.4|990.4|989.4|990.1|989.3|0
1626877730000|2021-07-21 14:28:50|990.3|989.6|990.2|989.4|990.4|989.7|990.2|989.4|0
1626877740000|2021-07-21 14:29:00|990.3|989.5|990.3|989.5|990.4|989.5|990.3|989.5|0
1626877750000|2021-07-21 14:29:10|990.2|989.4|990.1|989.1|990.2|989.4|990.1|988.9|203
1626877760000|2021-07-21 14:29:20|990|989.2|989.6|988.3|990|989.2|989.3|988.3|507
1626877770000|2021-07-21 14:29:30|989.5|989.1|988.9|987.9|989.5|989.1|988.9|987.9|102
1626877790000|2021-07-21 14:29:50|988.7|988|988|987.2|988.7|988|988|987.1|0
1626877800000|2021-07-21 14:30:00||987.1||987.2||987.2||987.1|0
1626877810000|2021-07-21 14:30:10|987.9|987.1|987.7|986.9|987.9|987.3|987.5|986.6|414
1626877820000|2021-07-21 14:30:20|987.8|987|987.8|987.1|988|987.5|987.7|987|1528
1626877830000|2021-07-21 14:30:30|987.7|986.9|987.3|986.5|987.7|986.9|987.2|985.8|2865
1626877840000|2021-07-21 14:30:40|987.4|986.6|987.2|986.1|988.1|987.2|987.2|986|2108
1626877850000|2021-07-21 14:30:50|987.3|986.3|987.7|987.2|987.8|987.2|987.3|986.3|449
1626877860000|2021-07-21 14:31:00|987.6|986.9|986.5|985.6|987.6|986.9|985.9|985.3|14175
1626877870000|2021-07-21 14:31:10|986.4|985.5|986.8|986.1|986.8|986.1|986.4|985|1177
1626877880000|2021-07-21 14:31:20|986.9|986.3|986.7|986.1|987|986.6|986.7|986.1|718
1626877890000|2021-07-21 14:31:30|986.6|985.5|986.3|985.8|986.6|986.1|986.3|985.4|1005
1626877900000|2021-07-21 14:31:40|986.2|984.8|986.3|985.9|986.4|985.9|985.9|984.8|7045
1626877920000|2021-07-21 14:32:00|986.5|986|986.7|986.1|986.8|986.1|986.5|986|644
1626877930000|2021-07-21 14:32:10|986.6|985.8|986.9|986|986.9|986.1|986.3|985.8|1979
1626877940000|2021-07-21 14:32:20|986.8|986.1|986.8|986.3|986.8|986.3|986.8|986|0
1626877950000|2021-07-21 14:32:30|986.9|986.4|988.5|987.7|988.5|987.7|986.9|986.4|0
1626877960000|2021-07-21 14:32:40|988.6|987.8|988.7|987.8|988.7|987.8|988.6|987.8|0
1626877980000|2021-07-21 14:33:00|988.8|988|988.8|988.3|988.8|988.3|988.8|988|0
1626877990000|2021-07-21 14:33:10|989|988.4|989.3|988.6|989.3|988.6|989|988.4|187
1626878000000|2021-07-21 14:33:20||988.7||988.8||988.8||988.7|0
1626878010000|2021-07-21 14:33:30|989.5|988.9|989.9|989.2|990|989.2|989.5|988.9|187
1626878020000|2021-07-21 14:33:40|989.7|989.3|989.7|989.3|989.7|989.3|989.7|989.3|0
1626878040000|2021-07-21 14:34:00|989.9|989.4|990.9|990.2|991|990.2|989.9|989.4|661
1626878050000|2021-07-21 14:34:10|990.8|990.1|989.9|989.1|990.8|990.2|989.6|989|2251
1626878060000|2021-07-21 14:34:20||989.4||989.2||989.4||989.1|0
1626878070000|2021-07-21 14:34:30|990.1|989.3|990.3|989.6|990.3|989.6|990|989.1|860
1626878080000|2021-07-21 14:34:40|990.2|989.5|990.1|989.2|990.2|989.5|990.1|989.1|0
1626878090000|2021-07-21 14:34:50|990.2|989.4|990.3|989.5|990.3|989.5|990.2|989.4|0
1626878100000|2021-07-21 14:35:00|990.2|989.8|990.1|989.4|990.2|989.8|990|989.4|9
1626878110000|2021-07-21 14:35:10|990.2|989.5|990.3|989.6|990.3|989.6|990.2|989.5|0
1626878120000|2021-07-21 14:35:20|990.2|989.7|990.2|989.4|990.2|989.9|990.1|989.4|129
1626878130000|2021-07-21 14:35:30|990.3|989.5|991.3|990.5|991.3|990.5|990.3|989.5|187
1626878140000|2021-07-21 14:35:40|991.4|990.6|991.4|990.7|991.4|990.7|991.2|990.6|0
1626878150000|2021-07-21 14:35:50|991.3||991.3||991.3||991.3||0
1626878160000|2021-07-21 14:36:00|991.4|990.8|991.2|990.8|991.5|991.1|991.2|990.8|1028
1626878170000|2021-07-21 14:36:10|991.4|990.9|991.5|990.9|991.5|991|991.4|990.9|155
1626878180000|2021-07-21 14:36:20||990.6||991.1||991.1||990.6|0
1626878190000|2021-07-21 14:36:30|991.6|991.2|991.9|991.1|992|991.4|991.6|991.1|552
1626878200000|2021-07-21 14:36:40|992|991.2|992.8|991.9|992.8|991.9|992|991.2|29
1626878210000|2021-07-21 14:36:50|993|992|993.6|993|993.7|993|992.9|992|1100
1626878220000|2021-07-21 14:37:00|993.5|992.8|994.1|993.5|994.1|993.5|993.2|992.6|1210
1626878230000|2021-07-21 14:37:10|994|993.6|994.3|993.6|994.4|993.9|994|993.6|761
1626878240000|2021-07-21 14:37:20|994.2|993.5|993.7|993.1|994.2|993.6|993.7|993.1|1595
1626878250000|2021-07-21 14:37:30|993.8|993.2|993.9|993.1|993.9|993.2|993.8|993.1|0
1626878260000|2021-07-21 14:37:40|994|993.2|994.2|993.5|994.2|993.5|994|993.2|0
1626878270000|2021-07-21 14:37:50|994.3|993.7|995.1|994.2|995.1|994.2|994.3|993.7|265
1626878280000|2021-07-21 14:38:00|995|994.3|994.8|994.2|995|994.3|994.6|993.7|435
1626878300000|2021-07-21 14:38:20||994.4||994.4||994.4||994.4|0
1626878310000|2021-07-21 14:38:30|995|994.5|995.6|994.8|995.7|994.8|995|994.5|319
1626878320000|2021-07-21 14:38:40|995.5|994.6|995|994.4|995.5|994.8|994.8|994.3|786
1626878330000|2021-07-21 14:38:50|994.9|994.3|994.1|993.3|994.9|994.3|994.1|993.2|2515
1626878340000|2021-07-21 14:39:00|994|993.4|993.7|993.1|994.1|993.4|993.7|993|0
1626878350000|2021-07-21 14:39:10|993.6|992.9|994.5|994|994.5|994|993.5|992.7|635
1626878360000|2021-07-21 14:39:20|994.6|994.2|994.2|993.6|994.8|994.2|993.5|993.3|19613
1626878370000|2021-07-21 14:39:30|993.5|993.5|994.2|993.6|994.2|993.6|993.5|993|400
1626878380000|2021-07-21 14:39:40|994.1|994.1|995.1|994.4|995.2|994.4|994.1|994.1|228
1626878390000|2021-07-21 14:39:50|995.2|994.5|995.5|994.9|995.5|994.9|995.2|994.5|0
1626878400000|2021-07-21 14:40:00|995.6|995|995.6|995.1|996|995.1|995.6|995|0
1626878410000|2021-07-21 14:40:10|995.7|995.2|995.9|995.2|995.9|995.2|995.7|995.2|0
1626878420000|2021-07-21 14:40:20|995.8|995.3|995.3|994.8|995.8|995.3|995.3|994.8|1817
1626878430000|2021-07-21 14:40:30|995.2||995.2||995.2||995.2||0
1626878440000|2021-07-21 14:40:40|995.1||995.1||995.1||995.1||0
1626878460000|2021-07-21 14:41:00|995|994.5|995.3|994.9|995.4|994.9|994.7|993.8|2648
1626878470000|2021-07-21 14:41:10|995.5|995|995.9|995.1|995.9|995.1|995.5|995|320
1626878480000|2021-07-21 14:41:20|996|995.2|996.4|995.9|996.8|996.7|995.7|995.1|8181
1626878500000|2021-07-21 14:41:40|996.3|995.6|996.1|995.5|996.3|995.6|996.1|995.5|975
1626878510000|2021-07-21 14:41:50|996|995.7|996|995.4|996|995.7|996|995.3|15
1626878530000|2021-07-21 14:42:10|995.9|995.3|995|994.3|995.9|995.3|995|994.2|250
1626878540000|2021-07-21 14:42:20|995.1|994.4|995.4|995|995.4|995|995.1|994.4|569
1626878550000|2021-07-21 14:42:30|995.6|995.1|996.1|995.3|996.2|995.3|995.6|995.1|187
1626878560000|2021-07-21 14:42:40|996.2|995.4|996.2|995.4|996.2|995.4|996.2|995.4|0
1626878570000|2021-07-21 14:42:50|996.4|995.5|996.5|996.1|997|996.2|996.4|995.5|1227
1626878580000|2021-07-21 14:43:00|996.6|995.9|996.2|995.6|996.7|995.9|996|995.3|11764
1626878590000|2021-07-21 14:43:10|996.1|995.7|996.1|995.7|996.1|995.7|996.1|995.7|0
1626878610000|2021-07-21 14:43:30|996.2|995.8|996.2|995.4|996.6|996.1|996.2|995.3|926
1626878620000|2021-07-21 14:43:40|996.1|995.3|995.7|994.8|996.1|995.3|995.7|994.7|250
1626878630000|2021-07-21 14:43:50|995.6|995|995.6|995.1|995.6|995.1|995.6|995|0
1626878640000|2021-07-21 14:44:00|995.8|995|996.1|996|997|996|995.8|995|388
1626878650000|2021-07-21 14:44:10|996|995.8|996|995.4|996|995.8|996|995.4|188
1626878660000|2021-07-21 14:44:20||995.5||995.5||995.5||995.5|0
1626878670000|2021-07-21 14:44:30||995.4||995.6||995.6||995.4|0
1626878680000|2021-07-21 14:44:40|996.3|995.7|996.6|996.1|996.9|996.4|996.3|995.7|451
1626878690000|2021-07-21 14:44:50|996.7|996.3|996.4|995.8|996.7|996.3|996.4|995.7|55
1626878700000|2021-07-21 14:45:00|996.3|996|996.4|995.7|996.4|996|996.2|995.6|373
1626878710000|2021-07-21 14:45:10|996|995.8|996.2|995.5|996.4|995.8|996|995.5|1723
1626878720000|2021-07-21 14:45:20||995.7||995.7||995.7||995.7|0
1626878730000|2021-07-21 14:45:30||995.8||995.8||995.8||995.8|0
1626878740000|2021-07-21 14:45:40|996.4|995.9|997|996.3|997|996.3|996.4|995.9|734
1626878750000|2021-07-21 14:45:50|996.9|996.2|997|996.4|997|996.4|996.9|996.2|0
1626878760000|2021-07-21 14:46:00||996.7||996.7||996.7||996.7|0
1626878770000|2021-07-21 14:46:10|996.9|996.4|996|995.3|996.9|996.4|996|995.2|1350
1626878780000|2021-07-21 14:46:20|996.1|995.4|996.3|996|996.6|996|996.1|995.4|702
1626878790000|2021-07-21 14:46:30|996.2|995.7|996|995.3|996.3|995.7|996|995.2|563
1626878800000|2021-07-21 14:46:40|995.9|995.2|995.6|995.2|995.9|995.2|995.6|995.2|0
1626878810000|2021-07-21 14:46:50|995.7|995.3|995.9|995.3|995.9|995.3|995.7|995.3|0
1626878820000|2021-07-21 14:47:00|995.8|995.2|995.6|995.1|995.8|995.3|995.5|994.7|798
1626878830000|2021-07-21 14:47:10|995.7|995.2|995.6|995.3|995.8|995.5|995.6|995.1|1233
1626878850000|2021-07-21 14:47:30|995.5|995|995.1|994.6|995.5|995|995.1|994.5|1687
1626878860000|2021-07-21 14:47:40|995|994.9|995|994.9|995|994.9|995|994.9|0
1626878870000|2021-07-21 14:47:50|994.9|994.5|994.8|994.3|994.9|994.5|994.8|994.1|1
1626878880000|2021-07-21 14:48:00|995|994.8|994.8|994.3|995.2|994.8|994.8|994.3|201
1626878890000|2021-07-21 14:48:10|994.9|994.2|994.9|994.2|994.9|994.2|994.9|994.2|67
1626878900000|2021-07-21 14:48:20|994.8|994.3|994.9|994.3|994.9|994.3|994.8|994.2|0
1626878910000|2021-07-21 14:48:30|995.1|994.4|994.8|994.2|995.1|994.8|994.8|994.2|513
1626878920000|2021-07-21 14:48:40|994.7|994.1|994.4|993.5|994.7|994.1|994.4|993.5|450
1626878930000|2021-07-21 14:48:50|994.3|993.6|994|993.2|994.3|993.6|994|993.1|176
1626878940000|2021-07-21 14:49:00|993.9|993.1|993.9|993|993.9|993.1|993.9|992.9|0
1626878950000|2021-07-21 14:49:10|993.8|993.1|993.4|992.6|993.8|993.2|993.4|992.6|17
1626878960000|2021-07-21 14:49:20||992.7||992.7||992.7||992.7|0
1626878970000|2021-07-21 14:49:30|993.3|992.6|993.5|993.1|993.5|993.1|993.1|992.3|0
1626878980000|2021-07-21 14:49:40|993.7|993.2|993.4|992.9|993.8|993.3|993.4|992.7|706
1626878990000|2021-07-21 14:49:50|993.6|993|994.1|993.4|994.1|993.6|993.6|993|643
1626879000000|2021-07-21 14:50:00|994.2|993.6|994.7|994.2|994.7|994.2|994.2|993.6|0
1626879010000|2021-07-21 14:50:10|994.8|994.3|994.8|994.3|994.9|994.3|994.8|994.3|0
1626879020000|2021-07-21 14:50:20|994.7|994|994.2|993.5|994.7|994|994.1|993.4|412
1626879030000|2021-07-21 14:50:30|994.1||994.1||994.1||994.1||17
1626879040000|2021-07-21 14:50:40||993.6||993.6||993.6||993.6|0
1626879060000|2021-07-21 14:51:00|994|993.7|994.1|993.7|994.1|993.7|993.9|993.6|450
1626879070000|2021-07-21 14:51:10|994|993.8|993.9|993.6|994|993.8|993.9|993.6|126
1626879080000|2021-07-21 14:51:20|993.8|993.4|993.3|993.1|993.8|993.4|993.3|992.7|2431
1626879090000|2021-07-21 14:51:30|993.2|992.9|993.2|992.7|993.2|992.9|993.2|992.7|329
1626879100000|2021-07-21 14:51:40|993.1|992.5|993.1|992.5|993.1|992.5|992.4|992|1680
1626879110000|2021-07-21 14:51:50|993.2|992.9|993.1|992.9|993.5|993.1|993.1|992.9|1357
1626879120000|2021-07-21 14:52:00|993|992.5|992.9|992.3|993|992.5|992.9|992|42
1626879130000|2021-07-21 14:52:10||992.4||992.8||992.8||992.4|0
1626879140000|2021-07-21 14:52:20|992.8|992.4|992.5|991.5|992.8|992.4|992.5|991.5|1113
1626879150000|2021-07-21 14:52:30|992.4|991.6|992.1|991.4|992.4|991.9|992.1|991.2|1070
1626879160000|2021-07-21 14:52:40|992|991.3|991.9|991.3|992|991.3|991.9|991.3|0
1626879170000|2021-07-21 14:52:50|992|991.4|992|991.4|992|991.4|992|991.4|0
1626879180000|2021-07-21 14:53:00|991.9|991.5|991.7|990.8|991.9|991.5|991.7|990.7|13
1626879190000|2021-07-21 14:53:10|991.6|990.7|990.9|990|991.6|990.9|990.9|989.6|2748
1626879200000|2021-07-21 14:53:20|990.8|990.1|990.8|990.5|990.8|990.5|990.8|990.1|949
1626879210000|2021-07-21 14:53:30|990.7|990.1|990.9|990.5|990.9|990.5|990.7|990.1|567
1626879280000|2021-07-21 14:54:40|990.8|990.2|990.4|989.9|990.8|990.2|990.2|989.2|1271
1626879290000|2021-07-21 14:54:50|990.5|989.8|990.2|989.5|990.5|990.1|990.2|989.3|41
1626879300000|2021-07-21 14:55:00|990.1|989.4|990.1|989.4|990.1|989.4|990.1|989.3|0
1626879310000|2021-07-21 14:55:10|990.2|989.5|990.4|989.6|990.4|990|990.1|989.5|1145
1626879320000|2021-07-21 14:55:20|990.3|989.5|990.3|989.5|990.3|989.5|990.3|989.5|0
1626879330000|2021-07-21 14:55:30|990.4|989.6|990.4|989.8|990.4|989.8|990.4|989.6|0
1626879340000|2021-07-21 14:55:40|990.3||990.3||990.3||990.3||0
1626879350000|2021-07-21 14:55:50|990.2|989.6|990|989.5|990.2|989.6|990|989|40
1626879360000|2021-07-21 14:56:00|989.9|989.2|989.7|989.3|989.9|989.3|989.7|989|173
1626879390000|2021-07-21 14:56:30||989.4||989.4||989.4||989.4|0
1626879400000|2021-07-21 14:56:40|989.8|989.5|990.6|989.9|990.7|990.4|989.8|989.5|2435
1626879410000|2021-07-21 14:56:50|990.5|989.8|990.7|989.8|990.7|990.3|990|989|286
1626879420000|2021-07-21 14:57:00|990.5|989.7|990.4|989.5|990.5|989.7|990.4|989.5|0
1626879430000|2021-07-21 14:57:10||989.6||989.6||989.6||989.6|0
1626879440000|2021-07-21 14:57:20|990.3|989.5|990|989.4|990.3|989.5|990|989.4|0
1626879450000|2021-07-21 14:57:30|990.1|989.3|990.8|990.1|990.8|990.1|990|989.2|671
1626879460000|2021-07-21 14:57:40|990.7|990.2|990.7|989.9|991.1|990.7|990.7|989.9|114
1626879480000|2021-07-21 14:58:00|990.6|989.8|989.9|989.3|990.6|989.9|989.9|989.3|946
1626879490000|2021-07-21 14:58:10|989.8|989.2|989.7|989.3|989.8|989.3|989.7|988.9|0
1626879500000|2021-07-21 14:58:20|989.6|989|988.9|988.3|989.6|989|988.9|987.9|49
1626879510000|2021-07-21 14:58:30||988.4||988.1||988.4||988.1|0
1626879520000|2021-07-21 14:58:40||988.2||988.3||988.3||988.2|0
1626879530000|2021-07-21 14:58:50|988.8|988.5|988.3|987.7|988.8|988.5|988.3|987.4|626
1626879540000|2021-07-21 14:59:00|988.4|987.9|988.8|988.4|988.8|988.4|988.4|987.9|429
1626879550000|2021-07-21 14:59:10|988.7|988|988.5|987.8|988.7|988|988.5|987.6|51
1626879560000|2021-07-21 14:59:20|988.4|987.7|987.9|987.2|988.4|987.7|987.9|987|12
1626879570000|2021-07-21 14:59:30|987.8|987.1|987.3|986.6|987.8|987.5|987.3|986.4|40
1626879580000|2021-07-21 14:59:40|987.2|986.5|986.7|986.3|987.2|986.6|986.5|985.2|4816
1626879590000|2021-07-21 14:59:50|986.8|986.4|986.9|986.6|986.9|986.6|986.8|986.4|318
1626879600000|2021-07-21 15:00:00|987|986.7|988.2|987.5|988.3|987.5|987|986.7|1814
1626879610000|2021-07-21 15:00:10|988.3|987.6|988.9|988.1|989|988.1|988.3|987.6|0
1626879620000|2021-07-21 15:00:20|988.7|987.7|987.5|986.8|988.7|987.7|987.5|986.8|725
1626879630000|2021-07-21 15:00:30|987.4|986.7|987.5|986.7|987.5|986.7|987.4|986.6|0
1626879640000|2021-07-21 15:00:40|987.6|986.8|988.2|987.8|988.4|987.8|987.6|986.8|280
1626879650000|2021-07-21 15:00:50||987.5||988||988||987.5|0
1626879660000|2021-07-21 15:01:00|988.4|988.1|988.7|988.2|988.7|988.2|988.4|987.7|1129
1626879670000|2021-07-21 15:01:10|989|988.3|989.2|988.4|989.3|988.5|989|988.3|200
1626879680000|2021-07-21 15:01:20|988.9|988.2|988.6|988|988.9|988.4|988.5|988|596
1626879690000|2021-07-21 15:01:30|988.5||988.5||988.5||988.5||0
1626879700000|2021-07-21 15:01:40|988.6|988.1|988.7|988.3|988.7|988.3|988.6|988.1|216
1626879710000|2021-07-21 15:01:50|989.1|988.4|989.1|988.6|989.2|988.6|989.1|988.4|100
1626879720000|2021-07-21 15:02:00|989.2|988.7|989.4|988.7|989.6|988.7|989.2|988.7|300
1626879730000|2021-07-21 15:02:10|989.6|988.9|989.8|989.3|990|989.3|989.4|988.9|1433
1626879750000|2021-07-21 15:02:30|989.7|989.4|989.7|989.4|989.8|989.5|989.7|989.4|464
1626879760000|2021-07-21 15:02:40|990|989.5|989.8|989.4|990.2|989.8|989.7|989.4|2011
1626879770000|2021-07-21 15:02:50|989.7|989.5|989.6|989.3|989.7|989.5|989.6|989.3|184
1626879780000|2021-07-21 15:03:00|989.5|989.2|989.5|988.8|989.7|989.4|989.1|988.7|1418
1626879790000|2021-07-21 15:03:10||988.9||988.9||988.9||988.9|0
1626879800000|2021-07-21 15:03:20|989.4|988.2|988.7|988.3|989.4|988.9|988.5|987.6|19516
1626879820000|2021-07-21 15:03:40|988.9|988.4|989.6|989.1|989.7|989.1|988.4|988|9340
1626879830000|2021-07-21 15:03:50|989.7|989.2|989.6|989.2|989.7|989.2|989.6|989.2|0
1626879840000|2021-07-21 15:04:00|989.7|989.3|989.7|989.3|989.7|989.4|989.6|989.3|450
1626879850000|2021-07-21 15:04:10|989.9|989.4|989.6|989.2|990|989.7|989.6|988.9|1795
1626879860000|2021-07-21 15:04:20|989.7|989.3|989.1|988.4|989.9|989.3|989|988.3|997
1626879870000|2021-07-21 15:04:30|989|988.5|989.4|988.6|989.5|988.6|989|988.3|727
1626879880000|2021-07-21 15:04:40|989.3|988.5|989.2|988.4|989.3|988.5|989.2|988.4|0
1626879890000|2021-07-21 15:04:50|989.1|988.5|988.9|988.1|989.1|988.5|988.9|987.9|250
1626879900000|2021-07-21 15:05:00|989|988.3|989.1|988.2|989.2|988.3|988.9|988.1|0
1626879910000|2021-07-21 15:05:10|989.2|988.3|989.3|989|989.3|989.1|989.2|988.2|115
1626879930000|2021-07-21 15:05:30|989.2|988.5|989|988.4|989.2|988.5|989|988.4|584
1626879940000|2021-07-21 15:05:40|988.9|988.7|988.8|988.4|989.3|988.7|988.8|988.4|0
1626879960000|2021-07-21 15:06:00|988.7|988.1|988.8|988.2|988.8|988.2|988|987.2|1414
1626879970000|2021-07-21 15:06:10|988.9|988.5|989.1|988.7|989.2|988.9|988.9|988.5|596
1626879980000|2021-07-21 15:06:20|989|988.2|989.3|989|989.4|989|989|988.2|0
1626879990000|2021-07-21 15:06:30|989.2|988.6|989.2|988.6|989.2|989|989.2|988.5|1691
1626880000000|2021-07-21 15:06:40|989.1|988.5|989.2|988.6|989.3|988.9|989|988.1|167
1626880010000|2021-07-21 15:06:50|989.3|988.4|989.3|988.5|989.3|988.8|989|988.2|50
1626880020000|2021-07-21 15:07:00|989.4|988.6|989.1|988.4|989.4|989|989.1|988.4|276
1626880030000|2021-07-21 15:07:10|989|988.7|989|988.4|989|988.7|988.8|988.2|60
1626880040000|2021-07-21 15:07:20|988.9|988.5|988.3|987.5|988.9|988.5|988.3|987.4|159
1626880050000|2021-07-21 15:07:30|988.2|987.4|988.1|987.7|988.2|987.8|988|987.3|58
1626880060000|2021-07-21 15:07:40|988.3|987.8|988.6|987.9|988.6|987.9|988.3|987.8|385
1626880070000|2021-07-21 15:07:50||988||988.4||988.4||988|0
1626880080000|2021-07-21 15:08:00|988.7|988.5|989.2|988.8|989.2|988.8|988.7|988.5|872
1626880090000|2021-07-21 15:08:10|989.1|988.7|988.9|988.4|989.1|988.7|988.7|987.9|790
1626880100000|2021-07-21 15:08:20|989||989.1||989.1||989||0
1626880110000|2021-07-21 15:08:30|989|988.5|989.1|988.5|989.1|988.5|989|988.5|0
1626880120000|2021-07-21 15:08:40|989.2|988.6|989.2|988.6|989.2|988.6|989.2|988.6|0
1626880130000|2021-07-21 15:08:50|989.3|988.8|989.6|989.1|989.7|989.1|989.3|988.8|460
1626880140000|2021-07-21 15:09:00|989.5|988.9|989.2|988.6|989.5|988.9|989.2|988.6|465
1626880150000|2021-07-21 15:09:10|989.3|988.7|989.7|989|989.8|989|989.3|988.7|0
1626880190000|2021-07-21 15:09:50|989.6||989.5||989.6||989.5||100
1626880200000|2021-07-21 15:10:00|989.4|988.8|989.5|988.8|989.5|988.8|988.9|988|987
1626880210000|2021-07-21 15:10:10|989.6||989.7||989.7||989.6||0
1626880220000|2021-07-21 15:10:20|989.6|989.1|989.4|989.1|989.6|989.1|989.4|989.1|0
1626880230000|2021-07-21 15:10:30|989.5|988.8|987.9|987.5|989.5|988.8|987.9|987.1|5181
1626880240000|2021-07-21 15:10:40|988.1|987.6|988.5|988|988.5|988|987.9|987.6|874
1626880250000|2021-07-21 15:10:50|988.4|988.3|988.5|988|988.5|988.3|988.4|987.9|114
1626880260000|2021-07-21 15:11:00|988.6|988.1|989.2|988.6|989.3|988.6|988.6|988.1|102
1626880280000|2021-07-21 15:11:20|989|988.7|989|988.7|989|988.7|989|988.7|0
1626880290000|2021-07-21 15:11:30|988.9|988.6|989|988.7|989|988.7|988.8|988.4|590
1626880300000|2021-07-21 15:11:40|988.9|988.4|988.9|988.4|988.9|988.4|988.9|988.4|431
1626880310000|2021-07-21 15:11:50|989|988.3|989|988.6|989|988.6|989|987.8|410
1626880330000|2021-07-21 15:12:10||988.7||988.7||988.7||988.7|0
1626880360000|2021-07-21 15:12:40|989.1|988.8|989.1|988.7|989.2|988.8|989.1|988.7|937
1626880380000|2021-07-21 15:13:00|989|988.6|988.9|988.6|989|988.7|988.9|988.6|345
1626880390000|2021-07-21 15:13:10|989||989||989.2||989||0
1626880410000|2021-07-21 15:13:30|989.1|988.7|989.1|988.8|989.3|988.8|989.1|988.6|124
1626880420000|2021-07-21 15:13:40|989|988.9|988.9|988.6|989|988.9|988.9|988.6|185
1626880430000|2021-07-21 15:13:50|988.8|988.3|988.6|988.1|988.8|988.3|988.6|987.8|37
1626880440000|2021-07-21 15:14:00|988.5|987.8|988.5|988|988.5|988|988.4|987.2|231
1626880450000|2021-07-21 15:14:10|988.4|987.5|988.4|988|988.4|988|988.4|987.5|40
1626880470000|2021-07-21 15:14:30||987.6||987.7||987.7||987.5|0
1626880480000|2021-07-21 15:14:40|988.6|987.8|988.5|988.1|988.8|988.1|988.5|987.8|187
1626880490000|2021-07-21 15:14:50|988.7|988.2|989|988.5|989|988.5|988.7|988.2|0
1626880500000|2021-07-21 15:15:00|989.1|988.3|988.9|988.5|989.1|988.5|988.9|988.3|161
1626880510000|2021-07-21 15:15:10|988.7|988.3|988.7|988.3|988.7|988.3|988.7|988.3|0
1626880520000|2021-07-21 15:15:20|988.9|988.5|988.8|988.5|988.9|988.5|988.6|988.3|214
1626880530000|2021-07-21 15:15:30|988.7|987.7|988.7|987.7|988.7|987.7|988.7|987.7|0
1626880550000|2021-07-21 15:15:50|988.5|987.6|989.1|988.3|989.1|988.3|988.5|987.6|326
1626880560000|2021-07-21 15:16:00|989||989||989||989||0
1626880570000|2021-07-21 15:16:10|988.8|987.9|988.5|987.5|988.8|987.9|988.5|987.5|141
1626880580000|2021-07-21 15:16:20|988.7|987.7|988.8|988|989|988.2|988.6|987.7|319
1626880590000|2021-07-21 15:16:30|989|988.2|989|988.2|989|988.2|989|988.2|0
1626880610000|2021-07-21 15:16:50|988.8|988|988.7|987.8|989|988.5|988.7|987.8|61
1626880630000|2021-07-21 15:17:10|988.9|988|988.7|987.8|988.9|988|988.7|987.8|0
1626880640000|2021-07-21 15:17:20|988.8|988|988.6|987.9|988.8|988|988.5|987.7|0
1626880650000|2021-07-21 15:17:30|988.4|987.7|988.2|987.3|988.6|988.1|988.1|987.3|1
1626880660000|2021-07-21 15:17:40|988|987.1|988.7|988.1|988.7|988.1|988|987.1|165
1626880680000|2021-07-21 15:18:00|989|988.4|989.4|988.9|989.4|988.9|988.8|988.3|654
1626880690000|2021-07-21 15:18:10|989.6|989|989.4|988.8|989.6|989|989.4|988.8|915
1626880700000|2021-07-21 15:18:20|989.1|988.2|989.1|988.4|989.1|988.6|988.9|988.2|1201
1626880710000|2021-07-21 15:18:30|989.2|988.2|989|988.2|989.2|988.4|989|988.2|1800
1626880720000|2021-07-21 15:18:40|988.6|987.8|988.8|988|988.8|988|988.6|987.8|100
1626880730000|2021-07-21 15:18:50|988.6|987.8|988.1|987.2|988.7|988|988.1|987.2|296
1626880740000|2021-07-21 15:19:00|988.3|987.4|988.6|988|988.8|988.2|988.1|987.4|208
1626880750000|2021-07-21 15:19:10|988.5|987.6|988.4|987.4|988.6|987.6|988.3|987.4|404
1626880760000|2021-07-21 15:19:20|988.6|987.8|988.6|988|988.6|988|988.6|987.8|0
1626880780000|2021-07-21 15:19:40|988.8||988.8||988.8||988.8||9
1626880790000|2021-07-21 15:19:50|988.6|987.8|988.8|988.2|988.9|988.2|988.5|987.8|69
1626880800000|2021-07-21 15:20:00|988.6|988.1|988.4|987.4|988.6|988.1|988.4|987.4|301
1626880810000|2021-07-21 15:20:10|988.6|987.6|988.4|987.6|988.6|987.6|988.3|987.4|0
1626880820000|2021-07-21 15:20:20|988.2|987.4|987.9|987|988.3|987.6|987.8|986.8|232
1626880830000|2021-07-21 15:20:30|987.8|986.9|987.6|986.7|987.8|986.9|987.4|986.4|305
1626880840000|2021-07-21 15:20:40|987.4|986.5|987.3|986.4|987.5|987|987.3|986.4|102
1626880860000|2021-07-21 15:21:00|987.5|986.6|987.3|986.8|987.5|987|987.3|986.6|250
1626880870000|2021-07-21 15:21:10|987.2|986.4|987.2|986.4|987.2|986.4|987.2|986.4|204
1626880880000|2021-07-21 15:21:20|987.3|986.3|986.6|986|987.3|986.5|986.6|986|1035
1626880890000|2021-07-21 15:21:30|986.8|986.2|987|986.2|987|986.2|986.8|986.2|915
1626880900000|2021-07-21 15:21:40|986.8|986|986.8|986.1|987|986.4|986.8|986|307
1626880920000|2021-07-21 15:22:00|986.9|986.3|986.7|986.2|986.9|986.3|986.7|986.1|0
1626880930000|2021-07-21 15:22:10|986.9|986.4|986.8|986.3|986.9|986.4|986.8|986.3|418
1626880940000|2021-07-21 15:22:20|987|986.5|986.8|986.3|987|986.5|986.8|986.3|149
1626880950000|2021-07-21 15:22:30|987|986.5|987|986.5|987|986.5|987|986.5|0
1626880970000|2021-07-21 15:22:50|986.7|986.2|986.7|986.1|986.8|986.2|986.6|986.1|100
1626880980000|2021-07-21 15:23:00|986.3|985.8|986.3|985.8|986.3|985.8|986.3|985.8|84
1626880990000|2021-07-21 15:23:10|986.5|986|986.4|985.8|986.6|986|986.2|985.3|473
1626881000000|2021-07-21 15:23:20|986.2|985.4|986.2|985.4|986.2|985.4|986.2|985.4|150
1626881010000|2021-07-21 15:23:30|986.6|985.8|986.4|985.8|986.6|985.8|986.2|985.4|0
1626881020000|2021-07-21 15:23:40|986.2|985.6|986.2|985.6|986.2|985.6|986.2|985.6|0
1626881030000|2021-07-21 15:23:50|986|985.4|986|985.4|986|985.4|986|985.4|81
1626881040000|2021-07-21 15:24:00|986.2|985.6|986|985.1|986.4|985.8|986|985.1|464
1626881050000|2021-07-21 15:24:10|986.2|985.4|986.2|985.2|986.4|985.4|986.1|985.2|0
1626881060000|2021-07-21 15:24:20|986.4|985.4|985.9|984.9|986.4|985.4|985.9|984.9|56
1626881070000|2021-07-21 15:24:30|986.1|985.1|986|985.1|986.1|985.1|985.7|984.8|180
1626881080000|2021-07-21 15:24:40|985.9|984.9|986.1|985.1|986.1|985.1|985.9|984.9|1047
1626881090000|2021-07-21 15:24:50|985.9|985.3|985.7|984.5|986.1|985.5|985.5|984.3|1430
1626881100000|2021-07-21 15:25:00|985.5|984.6|985.6|984.9|985.7|984.9|985.4|984.6|1239
1626881110000|2021-07-21 15:25:10|985.4|984.7|985.2|984.5|985.6|984.7|985.2|984.2|0
1626881120000|2021-07-21 15:25:20|985|984.3|985.5|984.6|985.5|984.6|985|984.3|2281
1626881130000|2021-07-21 15:25:30|985.3|984.4|985.5|985|985.8|985.3|985.3|984.4|760
1626881140000|2021-07-21 15:25:40|985.3||985.3||985.3||985.3||0
1626881150000|2021-07-21 15:25:50|985.5|985.2|986|985.2|986.1|985.2|985.3|984.4|2838
1626881160000|2021-07-21 15:26:00|985.7|984.9|985.6|985.1|985.7|985.1|985.6|984.9|70
1626881170000|2021-07-21 15:26:10|985.5|984.9|985.6|985.1|985.6|985.1|985.4|984.9|0
1626881190000|2021-07-21 15:26:30|985.3|984.7|985.3|984.7|985.3|984.7|985.3|984.7|364
1626881200000|2021-07-21 15:26:40|985.5|984.9|985.7|984.9|985.9|985.1|985.3|984.8|144
1626881210000|2021-07-21 15:26:50|986|985|985.9|985.4|986.1|985.6|985.9|985|87
1626881220000|2021-07-21 15:27:00|985.6|985.3|985.7|984.9|985.7|985.5|985.6|984.7|111
1626881230000|2021-07-21 15:27:10|985.5|984.7|985.7|985.1|985.9|985.1|985.5|984.7|265
1626881240000|2021-07-21 15:27:20|985.6|985.3|985.4|984.9|985.8|985.3|985.4|984.9|10
1626881250000|2021-07-21 15:27:30|985.6|984.7|985.4|984.7|985.7|984.9|985.4|984.7|0
1626881260000|2021-07-21 15:27:40|985.6|984.8|985.8|985.1|985.8|985.3|985.6|984.8|1022
1626881270000|2021-07-21 15:27:50|986.1|985.3|985.9|985.2|986.1|985.4|985.9|985.2|716
1626881280000|2021-07-21 15:28:00|986.1|985.3|986.2|985.7|986.2|985.7|985.9|985.3|1772
1626881290000|2021-07-21 15:28:10|986|985|985.8|985|986|985|985.6|984.8|374
1626881300000|2021-07-21 15:28:20|986|985.3|986.2|985.5|986.2|985.5|985.8|985.1|246
1626881310000|2021-07-21 15:28:30|986|985.4|985.7|984.9|986|985.4|985.7|984.9|75
1626881320000|2021-07-21 15:28:40|985.9|985.1|986.2|985.3|986.2|985.3|985.7|985|11
1626881330000|2021-07-21 15:28:50|986|985.5|986.4|985.8|986.6|985.8|985.9|985.4|1101
1626881340000|2021-07-21 15:29:00|986.6|985.5|986.9|985.8|987.1|986.1|986.3|985.4|181
1626881360000|2021-07-21 15:29:20|987|985.7|986.9|985.7|987|985.7|986.9|985.7|16
1626881370000|2021-07-21 15:29:30|986.6|985.4|986.7|986.2|986.7|986.2|986.5|985.4|1
1626881380000|2021-07-21 15:29:40|986.5|986|986.9|986.1|986.9|986.1|986.3|985|8
1626881390000|2021-07-21 15:29:50|986.8|985.9|988.1|986.7|988.1|986.7|986.8|985.9|0
1626937200000|2021-07-22 07:00:00|992.9|988.1|995.5|990.1|997.7|993|992.9|988.1|12097
1626937210000|2021-07-22 07:00:10|995.4|990.4|993.6|990.5|995.4|990.5|993.5|990.4|0
1626937220000|2021-07-22 07:00:20|993.7|990.6|994.8|991.2|995.7|991.2|993.4|990.1|526
1626937230000|2021-07-22 07:00:30|996|991.3|994.6|991.1|996.7|991.8|993|989.8|2501
1626937240000|2021-07-22 07:00:40|994.5|991.2|996|990.8|996.6|992|993.4|989.1|100
1626937250000|2021-07-22 07:00:50|995.9|990.9|995.9|992.2|996.9|992.2|995.4|990.7|0
1626937260000|2021-07-22 07:01:00|995.8|992.3|993.5|989.1|996|992.7|992.7|988|1657
1626937270000|2021-07-22 07:01:10|993.4|988.7|993.1|988.7|993.4|988.7|992.3|988.7|0
1626937280000|2021-07-22 07:01:20|993|988.8|992.9|988.4|993.3|989.5|992.3|988|0
1626937290000|2021-07-22 07:01:30|992.8|988.5|992.7|988.6|992.8|988.6|992.7|988.5|0
1626937300000|2021-07-22 07:01:40|993.4|988.7|994.9|992.2|995|992.2|993.3|988.7|1630
1626937310000|2021-07-22 07:01:50|995|992.3|995.4|992|997.6|993|993|991.5|5529
1626937320000|2021-07-22 07:02:00|995.3||995.2||995.4||995||0
1626937330000|2021-07-22 07:02:10|994.2||994.2||994.2||994.2||0
1626937350000|2021-07-22 07:02:30|994.1||994||994.1||993.8||0
1626937360000|2021-07-22 07:02:40|994.1||994.1||994.1||993.9||0
1626937380000|2021-07-22 07:03:00|994.2|992.1|994.9|992.4|995.3|992.4|994.2|992|1000
1626937400000|2021-07-22 07:03:20|994.8||994.6||994.8||994.5||0
1626937410000|2021-07-22 07:03:30|994.5|992|994.4|992|994.5|992|993.8|992|18
1626937420000|2021-07-22 07:03:40|994.3||994.4||994.4||994.2||0
1626937430000|2021-07-22 07:03:50|994.3||994.4||994.4||994||0
1626937450000|2021-07-22 07:04:10|994.3||994.4||994.4||994.2||0
1626937460000|2021-07-22 07:04:20|994.3||994.4||994.4||993.9||0
1626937470000|2021-07-22 07:04:30|994.3||994.3||994.4||994.1||0
1626937480000|2021-07-22 07:04:40|994.2||994||994.2||993.9||0
1626937500000|2021-07-22 07:05:00|994.4|991.8|991.6|988.9|994.4|991.8|991.6|988.7|322
1626937510000|2021-07-22 07:05:10|991.5|989|991|989.1|991.5|989.1|991|989|0
1626937520000|2021-07-22 07:05:20|991.1|989.2|993.9|991.3|994.5|991.3|991.1|989.2|3452
1626937530000|2021-07-22 07:05:30|994|991.4|994.5|991.4|994.5|991.4|994|991.4|0
1626937540000|2021-07-22 07:05:40|994|991.3|994|991.4|994|991.4|993.9|991.2|0
1626937560000|2021-07-22 07:06:00|994.5|991.5|995|992.8|995|992.8|994.5|991.5|200
1626937580000|2021-07-22 07:06:20|994.9||994.9||994.9||994.9||0
1626937590000|2021-07-22 07:06:30|995|992.9|993.9|991.8|995.3|993.1|993.9|991.8|1003
1626937600000|2021-07-22 07:06:40|994|991.7|993.6|991.2|994.4|991.7|992.8|990.5|360
1626937610000|2021-07-22 07:06:50|993.5||993.5||993.7||993.3||0
1626937620000|2021-07-22 07:07:00|993.4|991.1|992.5|990.4|993.4|991.1|992.3|990|0
1626937630000|2021-07-22 07:07:10|992.4|990.3|992.6|990.4|992.6|990.4|992.2|990.1|0
1626937640000|2021-07-22 07:07:20|992.5|990.5|992.9|990.9|993.1|990.9|992.5|990.5|0
1626937650000|2021-07-22 07:07:30|993.1|990.8|993|990.9|993.2|990.9|992.7|990.8|0
1626937660000|2021-07-22 07:07:40|993.1|991|993.1|990.8|993.1|991.1|992.9|990.8|0
1626937670000|2021-07-22 07:07:50|993|990.6|992.7|990.8|993|990.8|992.4|990.4|0
1626937690000|2021-07-22 07:08:10|992.6|990.7|992.3|990.5|992.6|990.7|992.2|990.4|0
1626937710000|2021-07-22 07:08:30||991||991||991||991|0
1626937720000|2021-07-22 07:08:40|991.5|991.1|992.3|991.1|992.3|991.1|991.5|991|290
1626937730000|2021-07-22 07:08:50||991||991.1||991.1||991|0
1626937770000|2021-07-22 07:09:30|992.6|991.2|993.5|991.9|993.5|991.9|992.6|991.2|213
1626937780000|2021-07-22 07:09:40|993||993||993||993||0
1626937800000|2021-07-22 07:10:00|993.2|992|995.2|993.7|995.2|993.7|993.2|991.7|5649
1626937810000|2021-07-22 07:10:10|995|993.4|994.9|993.5|995|993.5|994.9|993.4|0
1626937820000|2021-07-22 07:10:20|994.8|993.2|993.7|992.2|994.8|993.2|993.7|991.8|1176
1626937840000|2021-07-22 07:10:40|993.8|992.3|994.1|992.7|994.1|993|993.8|992.3|483
1626937850000|2021-07-22 07:10:50||992.8||993||993||992.6|0
1626937860000|2021-07-22 07:11:00|994.3|993.1|995.4|994|995.5|994.5|994.3|993.1|6093
1626937870000|2021-07-22 07:11:10|995.5|994.1|995.5|994.3|995.5|994.3|995.5|994|610
1626937880000|2021-07-22 07:11:20|995.7|994.4|997.7|995.6|998|997|995.7|994.4|2089
1626937890000|2021-07-22 07:11:30|996|995.9|997.6|995.9|997.7|996|996|995.9|2500
1626937900000|2021-07-22 07:11:40|997|995.4|996.9|995.1|997|995.4|996.9|994.8|128
1626937910000|2021-07-22 07:11:50|996|994.9|996|994.3|996|994.9|996|994.2|0
1626937930000|2021-07-22 07:12:10|996.2|994.4|998.1|997.2|998.1|997.2|996.2|994.4|10041
1626937940000|2021-07-22 07:12:20|998|996.8|998.1|996.3|998.1|996.8|998|996.3|573
1626937950000|2021-07-22 07:12:30|998|996.2|997.9|995.9|998|996.2|997.9|995.9|0
1626937960000|2021-07-22 07:12:40||996.2||996.2||996.2||996.2|0
1626937970000|2021-07-22 07:12:50|998|996.3|998|996.3|998|996.3|998|996.3|0
1626937980000|2021-07-22 07:13:00||997||996.5||997||996.3|500
1626937990000|2021-07-22 07:13:10|998.1|996.6|998.9|997.4|999|997.9|998.1|996.6|4470
1626938020000|2021-07-22 07:13:40|999|997.2|998.8|997.5|999|997.6|998.7|996.9|587
1626938030000|2021-07-22 07:13:50|999|997.6|998.9|997.7|999.5|998.3|998.9|997.2|7094
1626938040000|2021-07-22 07:14:00||997.6||997.7||997.7||997.6|0
1626938050000|2021-07-22 07:14:10|998.8|997.6|998.8|997.1|998.8|997.6|998.8|997|165
1626938070000|2021-07-22 07:14:30|998.7|996.9|998.2|997|998.7|997.1|998.2|996.9|0
1626938080000|2021-07-22 07:14:40|998.4|997.1|998.2|996.9|998.5|997.6|998.2|996.9|616
1626938090000|2021-07-22 07:14:50|998.3|996.7|998|996.6|998.5|997|998|996.6|50
1626938100000|2021-07-22 07:15:00|998.2|996.7|997.7|996.5|998.3|996.7|997.6|996.5|362
1626938110000|2021-07-22 07:15:10|997.9|996.6|998.3|997.3|998.3|997.4|997.9|996.6|552
1626938120000|2021-07-22 07:15:20|998.5|997.4|999.1|998.1|999.1|998.1|998.5|997.4|251
1626938160000|2021-07-22 07:16:00|999.3|998.2|999.1|998.1|999.8|998.2|999.1|998.1|500
1626938170000|2021-07-22 07:16:10|999|999|998.7|997.5|999|999|998.7|997.3|487
1626938180000|2021-07-22 07:16:20|998.8|997.6|998.8|997.6|998.8|997.8|998.8|997.6|286
1626938200000|2021-07-22 07:16:40|998.7||998.8||998.8||998.7||0
1626938230000|2021-07-22 07:17:10||997.5||997.5||997.5||997.5|0
1626938240000|2021-07-22 07:17:20|999|997.6|999.8|998.4|999.8|998.4|999|997.6|508
1626938260000|2021-07-22 07:17:40|999.7|998.3|999.7|997.8|999.7|998.3|999.7|997.8|0
1626938290000|2021-07-22 07:18:10|999.5|997.7|999.4|997.9|999.5|997.9|999.4|997.7|310
1626938300000|2021-07-22 07:18:20|999.3|997.7|999.2|997.7|999.3|997.7|999.2|997.7|0
1626938330000|2021-07-22 07:18:50|999.4|997.8|999.8|998.6|1000.8|999.2|999.4|997.8|14314
1626938340000|2021-07-22 07:19:00|999.9|998.7|1000|999.2|1000|999.2|999.9|998.7|1278
1626938350000|2021-07-22 07:19:10|999.9|999|1000|998.8|1000|999|999.9|998.8|210
1626938360000|2021-07-22 07:19:20|999.9||999.9||999.9||999.9||0
1626938380000|2021-07-22 07:19:40|999.8|998.6|999.4|998.1|999.8|998.6|999.4|998.1|76
1626938390000|2021-07-22 07:19:50|999.6||999.5||999.6||999.5||0
1626938400000|2021-07-22 07:20:00|998.7|998|998.5|997.9|998.7|998.4|998.5|997.9|36
1626938410000|2021-07-22 07:20:10|998.7|997.8|998.7|998|998.7|998|998.7|997.7|500
1626938420000|2021-07-22 07:20:20|998.6|997.9|998.8|997.7|999.5|998.2|998|997.5|8226
1626938430000|2021-07-22 07:20:30|998.9|997.8|998.9|998|998.9|998|998.9|997.8|0
1626938440000|2021-07-22 07:20:40|998.8|998.1|998.9|997.8|998.9|998.1|998.8|997.8|951
1626938450000|2021-07-22 07:20:50||997.7||997.8||997.8||997.7|0
1626938470000|2021-07-22 07:21:10||997.9||998||998||997.9|0
1626938480000|2021-07-22 07:21:20|998.6|997.9|998.9|997.7|998.9|997.9|998|997.5|869
1626938500000|2021-07-22 07:21:40||997.8||997.8||997.8||997.8|0
1626938510000|2021-07-22 07:21:50||997.9||998.3||998.3||997.9|592
1626938530000|2021-07-22 07:22:10|999||998.9||999||998.9||0
1626938540000|2021-07-22 07:22:20|999|998.2|999.6|998.7|999.6|998.7|999|998.2|2501
1626938560000|2021-07-22 07:22:40|999.5|998.6|998|996.9|999.5|998.6|998|996.9|3133
1626938570000|2021-07-22 07:22:50|997.9|996.8|998.1|996.9|998.1|996.9|997.9|996.6|0
1626938580000|2021-07-22 07:23:00|998.2|997|998.4|997.4|998.7|997.5|998.2|997|665
1626938590000|2021-07-22 07:23:10|998.3||998.3||998.3||998.3||0
1626938600000|2021-07-22 07:23:20|998.5|997.5|998|996.9|998.7|997.6|998|996.9|759
1626938610000|2021-07-22 07:23:30|998.1|997.9|998|996.9|998.1|997.9|998|996.9|1842
1626938620000|2021-07-22 07:23:40||997||996.9||997.3||996.9|0
1626938630000|2021-07-22 07:23:50|997.9||997.9||997.9||997.9||0
1626938640000|2021-07-22 07:24:00|998||998.2||998.2||998||0
1626938650000|2021-07-22 07:24:10|998.3|997.4|998.3|997.4|998.6|997.5|998.3|997.4|0
1626938660000|2021-07-22 07:24:20|998.2|997.1|998|996.9|998.2|997.1|997.9|996.9|5079
1626938670000|2021-07-22 07:24:30|997.9|996.3|997.8|996.5|997.9|996.5|997.8|996.3|1000
1626938680000|2021-07-22 07:24:40|997.7|996.4|996.7|995.4|997.7|996.4|996.5|995.1|305
1626938720000|2021-07-22 07:25:20|996.6|995.3|994.5|993.4|996.6|995.3|994.5|993.3|5137
1626938730000|2021-07-22 07:25:30|994.6||994.7||994.7||994.6||0
1626938740000|2021-07-22 07:25:40|994.6|993.2|994.2|993.4|994.6|993.4|994.2|993|0
1626938760000|2021-07-22 07:26:00|994.4|993.5|996|994.9|996|994.9|994.4|993.5|4316
1626938770000|2021-07-22 07:26:10|996.4|995|995.8|994.6|996.6|995.1|995.8|994.6|1000
1626938790000|2021-07-22 07:26:30|995.7|994.4|995.6|993.9|995.7|994.4|995.6|993.7|0
1626938810000|2021-07-22 07:26:50|995.4|993.8|995.3|993.7|995.4|993.9|995.3|993.6|0
1626938820000|2021-07-22 07:27:00|995.2|993.8|994.5|993|995.2|993.8|994.5|993|97
1626938850000|2021-07-22 07:27:30||993.1||993.1||993.1||993.1|0
1626938870000|2021-07-22 07:27:50||993.2||993.2||993.2||993.2|0
1626938890000|2021-07-22 07:28:10|994.4|993.1|994.1|993|994.4|993.1|994.1|993|342
1626938900000|2021-07-22 07:28:20|994|992.7|994|992.3|994|992.7|994|992.1|200
1626938910000|2021-07-22 07:28:30||992.1||992.4||992.4||991.9|0
1626938920000|2021-07-22 07:28:40|993.9|992.3|993.8|992.2|993.9|992.3|993.8|992.2|0
1626938930000|2021-07-22 07:28:50|993.4||993.3||993.4||993.3||0
1626938950000|2021-07-22 07:29:10|993.4|992.4|994.5|993.4|994.8|993.5|993.4|992.4|2620
1626938960000|2021-07-22 07:29:20|994.6||994.8||994.8||994.6||0
1626938970000|2021-07-22 07:29:30|994.9||994.8||995||994.8||0
1626938980000|2021-07-22 07:29:40|994.7||994.8||994.8||994.6||0
1626938990000|2021-07-22 07:29:50|994.7||994.6||994.7||994.6||0
1626939000000|2021-07-22 07:30:00|994.5|993.3|993.9|992.9|994.7|993.3|993.7|992.5|265
1626939010000|2021-07-22 07:30:10|994|993|994.3|993|994.3|993|994|993|0
1626939020000|2021-07-22 07:30:20||993.2||993.2||993.2||993.2|0
1626939030000|2021-07-22 07:30:30|994.2|994|994.2|993.2|994.2|994|994.2|993.2|653
1626939060000|2021-07-22 07:31:00|994.3|993.3|994.8|993.8|994.9|993.8|994.2|993.3|438
1626939070000|2021-07-22 07:31:10|994.7|993.7|994.2|993.2|994.7|993.7|994.2|993.2|210
1626939080000|2021-07-22 07:31:20|994.3|993.5|994.6|993.5|994.8|993.5|994.3|993.5|0
1626939090000|2021-07-22 07:31:30|994.5|993.2|994.3|993.2|994.5|993.2|994.3|993.2|0
1626939110000|2021-07-22 07:31:50|994.4|993.3|994.7|993.2|995|993.7|994.4|993.2|250
1626939120000|2021-07-22 07:32:00|994.6|993.7|994.9|993.7|994.9|993.7|994.6|993.7|0
1626939130000|2021-07-22 07:32:10|994.8|993.3|994.6|993.2|994.8|993.3|994.6|993.2|0
1626939140000|2021-07-22 07:32:20|994.5|993.8|994.9|993.8|994.9|993.8|994.5|993.8|0
1626939160000|2021-07-22 07:32:40|994.8|993.4|994.7|993.3|994.8|993.4|994.5|993.2|79
1626939170000|2021-07-22 07:32:50|994.8|993.8|994.9|993.5|994.9|993.8|994.8|993.5|0
1626939180000|2021-07-22 07:33:00|994.8|993.4|994.7|993.3|994.8|993.4|994.6|993.2|252
1626939190000|2021-07-22 07:33:10|994.8|993.4|995|993.7|995|993.7|994.2|993.3|2134
1626939200000|2021-07-22 07:33:20|995.1|993.6|994.9|993.7|995.1|994.2|994.9|993.5|862
1626939210000|2021-07-22 07:33:30|994.8|993.5|994.7|993.6|994.8|993.6|993.7|993.4|1000
1626939220000|2021-07-22 07:33:40|994.8|993.7|994.7|993.7|994.8|993.7|994.7|993.7|39
1626939240000|2021-07-22 07:34:00|994.9|993.6|995.4|994.7|995.4|994.7|994.9|993.6|749
1626939250000|2021-07-22 07:34:10|995.5|994.8|996.8|995.6|996.8|995.6|995.5|994.8|1730
1626939260000|2021-07-22 07:34:20||995.8||996||996||995.8|0
1626939290000|2021-07-22 07:34:50|996.7|995.8|996.5|994.9|996.7|995.8|995.6|994.8|1176
1626939300000|2021-07-22 07:35:00|996.1|995.1|996.1|995.1|996.1|995.1|996.1|995.1|0
1626939310000|2021-07-22 07:35:10|996.3|995.2|996.8|995.8|996.8|995.8|996.3|995.2|265
1626939330000|2021-07-22 07:35:30|996.7|995.4|996.8|995.7|996.8|995.7|996.7|995.2|950
1626939340000|2021-07-22 07:35:40||995.8||996.1||996.1||995.8|0
1626939350000|2021-07-22 07:35:50|997|996.2|997.4|996.5|997.7|996.7|997|996.2|3880
1626939360000|2021-07-22 07:36:00|997.6|996.4|997.7|997|997.7|997|997.6|996.1|698
1626939370000|2021-07-22 07:36:10||996.9||996.9||996.9||996.9|0
1626939380000|2021-07-22 07:36:20||997||997||997||997|223
1626939390000|2021-07-22 07:36:30||996.9||996.9||996.9||996.9|0
1626939400000|2021-07-22 07:36:40|||||||||251
1626939420000|2021-07-22 07:37:00|997.9|997.7|998.3|997.1|998.3|997.7|997.8|996.9|450
1626939430000|2021-07-22 07:37:10|998.5|997.2|999|997.9|999|997.9|998.5|997.2|864
1626939440000|2021-07-22 07:37:20|999.1|997.7|999|997.8|999.2|997.8|999|997.5|400
1626939450000|2021-07-22 07:37:30|999.1|997.9|999.1|998.3|999.1|998.3|999.1|997.9|0
1626939470000|2021-07-22 07:37:50|998.8||998.8||998.8||998.8||0
1626939480000|2021-07-22 07:38:00|998.7|998|998.3|997.1|998.7|998|998.3|996.8|476
1626939490000|2021-07-22 07:38:10|998.4|997.2|998|997.1|998.4|997.2|998|997.1|0
1626939500000|2021-07-22 07:38:20|998.2|997.2|998.6|997.8|998.6|997.9|998|997.2|5930
1626939530000|2021-07-22 07:38:50|998.5|997.6|998.1|997.2|998.5|997.6|998.1|997.2|1
1626939540000|2021-07-22 07:39:00|998|997.9|998|997|998|997.9|997.8|996.9|6470
1626939550000|2021-07-22 07:39:10||997.1||997.1||997.1||997.1|0
1626939560000|2021-07-22 07:39:20|999.4|997.2|998.5|997.7|999.4|997.7|998.5|997.2|20000
1626939580000|2021-07-22 07:39:40|998.4|997.4|998.2|997.1|998.4|997.4|998.2|997.1|720
1626939600000|2021-07-22 07:40:00|998||998||998||998||0
1626939610000|2021-07-22 07:40:10|997.9|997|997.7|996.4|997.9|997|997.7|996.4|157
1626939620000|2021-07-22 07:40:20|997.5|996.3|997.4|996|997.5|996.3|997.4|995.9|0
1626939640000|2021-07-22 07:40:40|997.2|995.9|996.8|995.9|997.2|995.9|996.8|995.7|0
1626939670000|2021-07-22 07:41:10|995.7|995.6|996.4|995.3|996.8|995.7|995.7|995.1|900
1626939690000|2021-07-22 07:41:30||995.4||995.7||995.7||995.4|0
1626939700000|2021-07-22 07:41:40|996.5|995.8|996.8|995.9|997.1|996.1|996.5|995.8|2257
1626939710000|2021-07-22 07:41:50||995.8||995.8||995.8||995.8|0
1626939720000|2021-07-22 07:42:00|996.7|995.7|996.7|995.6|996.7|995.7|996.7|995.5|0
1626939730000|2021-07-22 07:42:10|996.6||996.6||996.6||996.6||0
1626939740000|2021-07-22 07:42:20||995.7||995.7||995.7||995.7|0
1626939750000|2021-07-22 07:42:30|996.8|995.8|997.3|996.2|997.3|996.2|996.8|995.8|605
1626939780000|2021-07-22 07:43:00|997.2|996.1|997.2|996.1|997.2|996.1|997.2|996.1|0
1626939790000|2021-07-22 07:43:10||996||995.8||996||995.8|0
1626939810000|2021-07-22 07:43:30|996.8|995.7|996.3|995.1|996.8|995.8|996.3|995|165
1626939820000|2021-07-22 07:43:40|996.4|995.2|996.8|995.5|996.8|995.5|996.4|995.2|0
1626939830000|2021-07-22 07:43:50||995.6||996.1||996.1||995.6|0
1626939870000|2021-07-22 07:44:30|996.7|996|996.3|995.2|996.7|996|996.3|995.1|1053
1626939880000|2021-07-22 07:44:40|996.4|995.3|996.4|995.3|996.4|995.3|996.4|995.3|0
1626939890000|2021-07-22 07:44:50||995.4||995.6||995.6||995.4|0
1626939900000|2021-07-22 07:45:00|996.6|995.7|997.9|996.8|997.9|996.8|996.6|995.7|1024
1626939910000|2021-07-22 07:45:10|997.8|996.7|997.8|996.7|997.8|996.7|997.8|996.7|0
1626939930000|2021-07-22 07:45:30|997.7|996.6|997.6|996.2|997.7|996.6|997.6|996.2|1000
1626939940000|2021-07-22 07:45:40|997.7|996.4|997.7|996.5|997.7|996.5|997.7|996.4|0
1626939950000|2021-07-22 07:45:50|997.8|996.6|997.9|997.2|997.9|997.2|997.8|996.6|251
1626939960000|2021-07-22 07:46:00|997.8|997.1|997.2|996.5|997.8|997.1|996.9|996.5|1304
1626939970000|2021-07-22 07:46:10||996.6||996.6||996.6||996.6|2236
1626939990000|2021-07-22 07:46:30|997.1|996.5|997.1|995.9|997.1|996.5|997.1|995.8|659
1626940000000|2021-07-22 07:46:40|997|996|996.1|995.1|997|996|996.1|995|1654
1626940020000|2021-07-22 07:47:00|996|995|995.7|994.6|996|995|995.7|994.5|1637
1626940040000|2021-07-22 07:47:20|995.8|994.7|996|995|996|995|995.8|994.7|0
1626940050000|2021-07-22 07:47:30|995.9|994.9|995.7|994.8|995.9|994.9|995.7|994.7|1166
1626940060000|2021-07-22 07:47:40||994.7||994.6||994.8||994.6|0
1626940070000|2021-07-22 07:47:50||994.5||994.5||994.5||994.5|0
1626940080000|2021-07-22 07:48:00|995.8|994.6|996.2|995.7|996.7|995.7|995.8|994.6|250
1626940090000|2021-07-22 07:48:10|996.3|995.8|996.8|995.9|996.8|995.9|996.3|995.8|1348
1626940100000|2021-07-22 07:48:20|996.7|996|996.7|996|996.7|996|996.7|996|2
1626940110000|2021-07-22 07:48:30|996.8|996.1|996.5|995.7|996.8|996.2|996.5|995.6|940
1626940130000|2021-07-22 07:48:50|996.4|995.6|996.4|995.5|996.4|995.6|996.4|995.5|0
1626940140000|2021-07-22 07:49:00||995.7||995.8||995.8||995.7|0
1626940160000|2021-07-22 07:49:20|996.6|995.9|996.7|996|996.7|996.2|996.6|995.9|516
1626940180000|2021-07-22 07:49:40|996.9|996.1|997.3|996.6|997.5|996.6|996.9|996.1|489
1626940200000|2021-07-22 07:50:00|997.1|996.5|997|996.1|997.1|996.5|997|996.1|1378
1626940210000|2021-07-22 07:50:10|997.1|996.2|997.1|996.6|997.6|996.7|997.1|996.2|0
1626940220000|2021-07-22 07:50:20||996.5||996.6||996.6||996.3|100
1626940240000|2021-07-22 07:50:40|997.6|996.7|998|997.3|998|997.3|997.6|996.7|4356
1626940250000|2021-07-22 07:50:50||997.4||997.5||997.5||997.4|0
1626940260000|2021-07-22 07:51:00|998.2|997.6|998.4|997.9|998.4|997.9|998.2|997.6|1000
1626940290000|2021-07-22 07:51:30|998.3|997.8|998.2|997.4|998.3|997.8|998.2|997.4|304
1626940300000|2021-07-22 07:51:40|998.3|997.5|998.3|997.5|998.4|997.5|998.3|997.5|0
1626940310000|2021-07-22 07:51:50|998.2|997.4|997.9|997|998.2|997.4|997.9|997|5000
1626940350000|2021-07-22 07:52:30|997.8|996.9|998.3|997.4|998.4|997.9|997.2|996.3|31178
1626940370000|2021-07-22 07:52:50|998.4|997.5|998.4|998|998.4|998|998.4|997.5|0
1626940380000|2021-07-22 07:53:00|998.5|998.1|998.4|998|998.5|998.1|998.4|998|500
1626940390000|2021-07-22 07:53:10|998.3|997.8|998.3|997.6|998.3|997.8|998.3|997.6|273
1626940400000|2021-07-22 07:53:20|998.2|997.5|998.2|997.6|998.2|997.6|998.2|997.4|0
1626940410000|2021-07-22 07:53:30|998.1|997.7|998.1|997.4|998.1|997.8|998.1|997.4|0
1626940420000|2021-07-22 07:53:40||997.5||997.6||997.6||997.5|0
1626940430000|2021-07-22 07:53:50|998.3|997.7|998.6|998.1|998.7|998.3|998.3|997.7|1143
1626940440000|2021-07-22 07:54:00|998.7|998.2|998.7|998.2|998.7|998.2|998.7|998.2|0
1626940450000|2021-07-22 07:54:10|998.8|998.3|998.7|998.3|999.4|998.8|998.7|998.2|3382
1626940460000|2021-07-22 07:54:20|998.9|998.2|999.2|998.6|999.4|998.6|998.9|998.2|75
1626940470000|2021-07-22 07:54:30|999.3|998.7|999.3|998.7|999.3|998.8|999.3|998.7|0
1626940480000|2021-07-22 07:54:40|999.2|998.8|998.8|998.2|999.2|998.8|998.8|998.2|1315
1626940500000|2021-07-22 07:55:00|998.7||998.8||998.8||998.7||0
1626940510000|2021-07-22 07:55:10|998.9|998.3|999.4|998.7|999.4|998.7|998.9|998.3|100
1626940520000|2021-07-22 07:55:20|999.3|998.6|999.4|998.9|999.4|999.2|999.2|998.6|1743
1626940530000|2021-07-22 07:55:30|999.2|999|999.2|998.6|999.4|999|998.9|998.4|745
1626940540000|2021-07-22 07:55:40|999|998.5|998.9|998.2|999|998.5|998.8|998|200
1626940550000|2021-07-22 07:55:50|999|998.3|999|998.4|999|998.4|999|998.3|0
1626940560000|2021-07-22 07:56:00|998.9|998.3|998.7|998.2|998.9|998.3|998.7|998.2|200
1626940570000|2021-07-22 07:56:10|998.8|998.3|999|998.3|999|998.3|998.7|998.2|1189
1626940580000|2021-07-22 07:56:20||998.4||998.4||998.4||998.4|0
1626940590000|2021-07-22 07:56:30|999.2|998.5|999.1|998.6|999.4|998.9|999.1|998.5|4379
1626940600000|2021-07-22 07:56:40|999.2|998.7|999.3|998.7|999.4|998.7|999.2|998.7|0
1626940620000|2021-07-22 07:57:00|999.2|998.8|999|998.7|999.2|998.9|998.9|998.4|765
1626940630000|2021-07-22 07:57:10|999.1||999.3||999.4||999.1||0
1626940640000|2021-07-22 07:57:20|999.4|998.8|999.4|998.9|999.4|998.9|999.4|998.8|0
1626940650000|2021-07-22 07:57:30|999.3|998.8|999.1|998.4|999.3|998.8|999.1|998.4|1437
1626940660000|2021-07-22 07:57:40||998.3||998.3||998.3||998.2|0
1626940680000|2021-07-22 07:58:00|999.2|998.4|999.4|998.7|999.4|998.7|999.2|998.4|0
1626940700000|2021-07-22 07:58:20|999.3||999.3||999.3||999.3||0
1626940710000|2021-07-22 07:58:30|999.4|998.8|999.1|998.5|999.4|998.9|999.1|998.2|1361
1626940720000|2021-07-22 07:58:40|999|998.3|998.7|997.9|999|998.3|998.7|997.9|1047
1626940730000|2021-07-22 07:58:50|998.6|998|998.8|998|998.8|998|998.6|998|0
1626940740000|2021-07-22 07:59:00|998.7|997.9|998.7|997.8|998.7|997.9|998.7|997.8|0
1626940750000|2021-07-22 07:59:10||997.7||997.7||997.7||997.7|0
1626940760000|2021-07-22 07:59:20|998.8|997.8|998.8|998.1|998.9|998.1|998.8|997.8|500
1626940770000|2021-07-22 07:59:30||998||998||998||997.9|0
1626940780000|2021-07-22 07:59:40|||||||||13
1626940790000|2021-07-22 07:59:50|998.7||998.7||998.7||998.7||1
1626940800000|2021-07-22 08:00:00|998.6|997.8|998.4|997.6|998.7|998.1|998.4|997.5|999
1626940810000|2021-07-22 08:00:10|998.5|997.7|998.5|997.8|998.5|997.8|998.5|997.6|0
1626940820000|2021-07-22 08:00:20|998.7|997.9|999.8|998.8|999.9|998.8|998.7|997.9|7174
1626940830000|2021-07-22 08:00:30||998.9||998.9||999||998.9|0
1626940860000|2021-07-22 08:01:00|998.7|998.6|999.2|998.9|999.7|999|998.7|998.5|16355
1626940870000|2021-07-22 08:01:10|999.1|998.7|999.2|998.9|999.2|998.9|998.9|998.4|304
1626940880000|2021-07-22 08:01:20|998.9|998.8|998.9|998.5|998.9|998.8|998.8|998.4|1880
1626940890000|2021-07-22 08:01:30|998.8|998.6|998.9|998.6|998.9|998.8|998.8|998.5|3206
1626940910000|2021-07-22 08:01:50|999.1|998.7|999.2|998.8|999.2|998.8|999.1|998.7|400
1626940930000|2021-07-22 08:02:10|999.3|998.9|999.4|998.8|999.5|999.1|999.3|998.8|380
1626940940000|2021-07-22 08:02:20|999.5|998.9|999.5|999|999.5|999|999.5|998.9|0
1626940950000|2021-07-22 08:02:30|999.6|999.1|999.7|999.3|1000|999.4|999.6|999.1|1505
1626940960000|2021-07-22 08:02:40|999.8||999.8||999.8||999.8||0
1626940980000|2021-07-22 08:03:00|999.7||999.7||999.8||999.7||250
1626941000000|2021-07-22 08:03:20|999.8||999.8||999.8||999.8||0
1626941010000|2021-07-22 08:03:30|999.9|999.4|1000.6|999.9|1001|1000.2|999.9|999.4|14432
1626941020000|2021-07-22 08:03:40|1000.2|999.8|999.9|999.3|1000.2|999.8|999.9|999.3|829
1626941040000|2021-07-22 08:04:00|999.8|999.2|999.9|999.2|999.9|999.2|999.8|999.1|562
1626941050000|2021-07-22 08:04:10|1000|999.3|1000.2|999.5|1000.4|999.5|1000|999.3|1637
1626941070000|2021-07-22 08:04:30||999.4||999.5||999.5||999.4|0
1626941090000|2021-07-22 08:04:50||999.6||999.6||999.6||999.6|0
1626941100000|2021-07-22 08:05:00|1000.4|999.7|1000.6|999.9|1000.6|999.9|1000.4|999.7|899
1626941120000|2021-07-22 08:05:20|1000.8|1000|999.9|999.7|1001|1000.2|999.9|999.7|3703
1626941130000|2021-07-22 08:05:30|1000|999.6|1000.2|999.6|1000.2|999.6|1000|999.6|0
1626941160000|2021-07-22 08:06:00|||||||||251
1626941190000|2021-07-22 08:06:30|||||||||258
1626941200000|2021-07-22 08:06:40|1000|999.4|999.6|998.8|1000|999.4|999.4|998.5|3039
1626941210000|2021-07-22 08:06:50|999.5|998.7|999.5|998.7|999.5|998.7|999.5|998.7|0
1626941220000|2021-07-22 08:07:00|999.6|999.1|999.9|999.1|999.9|999.5|999.6|998.8|155
1626941230000|2021-07-22 08:07:10||999.5||999.5||999.5||999.5|0
1626941240000|2021-07-22 08:07:20|999.8||1000||1000||999.8||0
1626941260000|2021-07-22 08:07:40|999.9||1000||1000||999.9||0
1626941270000|2021-07-22 08:07:50|999.9||999.9||999.9||999.9||0
1626941280000|2021-07-22 08:08:00|999.8|999.3|999.5|999.1|999.8|999.5|999.5|999|174
1626941290000|2021-07-22 08:08:10|999.6||999.9||999.9||999.6||0
1626941300000|2021-07-22 08:08:20|999.8|999.5|999.7|999.1|999.8|999.5|999.6|999.1|1
1626941330000|2021-07-22 08:08:50|999.6|999.5|999.6|999.1|999.6|999.5|999.6|999.1|58
1626941340000|2021-07-22 08:09:00|999.7|999.2|999.8|999.2|999.9|999.2|999.7|999.2|0
1626941350000|2021-07-22 08:09:10|999.9|999.3|999.9|999.3|999.9|999.3|999.9|999.3|0
1626941360000|2021-07-22 08:09:20|999.8|999.4|1000.2|999.6|1000.2|999.6|999.8|999.4|1986
1626941390000|2021-07-22 08:09:50|1000.6|1000.4|1000.2|999.8|1000.6|1000.4|1000.2|999.6|12800
1626941400000|2021-07-22 08:10:00|1000.4|999.9|1001.2|1000.6|1002|1001|1000.4|999.9|12501
1626941410000|2021-07-22 08:10:10|1001||1001||1001||1001||246
1626941420000|2021-07-22 08:10:20|1000.8|1000.4|1001|1000.4|1001|1000.4|1000.8|1000.4|998
1626941430000|2021-07-22 08:10:30|1000.8||1000.8||1000.8||1000.8||0
1626941440000|2021-07-22 08:10:40|1000.6|1000.2|1000.8|1000.2|1000.8|1000.2|1000.6|1000|23
1626941450000|2021-07-22 08:10:50|1001|1000.6|1001|1000.4|1001|1000.6|1000.6|1000.2|3035
1626941460000|2021-07-22 08:11:00||1000.6||1000.6||1000.6||1000.6|0
1626941470000|2021-07-22 08:11:10|1001.2|1000.8|1001.4|1001|1001.6|1001|1001.2|1000.8|3500
1626941480000|2021-07-22 08:11:20|1001.6|1001.2|1001.8|1001.2|1001.8|1001.2|1001.6|1001|693
1626941490000|2021-07-22 08:11:30||1001||1001||1001.2||1001|0
1626941500000|2021-07-22 08:11:40|1001.4||1001.4||1001.4||1001.4||0
1626941520000|2021-07-22 08:12:00|1000.4|1000.2|1000.2|999.7|1001.4|1000.4|1000.2|999.7|16157
1626941530000|2021-07-22 08:12:10|1000.4|999.8|1000.4|999.7|1000.6|999.9|1000.4|999.7|573
1626941540000|2021-07-22 08:12:20|||||||||70
1626941550000|2021-07-22 08:12:30||999.8||999.8||999.8||999.8|0
1626941570000|2021-07-22 08:12:50||999.7||999.7||999.7||999.7|0
1626941580000|2021-07-22 08:13:00|1000||1000||1000||1000||0
1626941590000|2021-07-22 08:13:10|999.9|999.8|999.5|998.9|999.9|999.9|999.5|998.7|3735
1626941600000|2021-07-22 08:13:20|999.6|999|999.9|999.2|1000|999.2|999.6|999|311
1626941610000|2021-07-22 08:13:30|1000||1000||1000||1000||0
1626941630000|2021-07-22 08:13:50|999.2|999.1|1000|999.6|1000|999.6|999.2|999|7750
1626941650000|2021-07-22 08:14:10|999.9|999.3|999.7|999.1|999.9|999.3|999.7|999.1|82
1626941660000|2021-07-22 08:14:20|999.8|999.2|1000|999.2|1000|999.2|999.8|999.2|1000
1626941670000|2021-07-22 08:14:30|999.9||999.9||999.9||999.9||0
1626941680000|2021-07-22 08:14:40|1000|999.3|1000.6|999.8|1000.6|999.8|1000|999.3|5179
1626941720000|2021-07-22 08:15:20|1000.8|999.9|1000.8|1000.2|1001|1000.6|1000.6|999.9|1237
1626941730000|2021-07-22 08:15:30|1000.2|1000|1000.8|1000|1000.8|1000.2|1000.2|999.8|3250
1626941740000|2021-07-22 08:15:40||999.9||999.7||999.9||999.6|0
1626941750000|2021-07-22 08:15:50|1000.6|999.6|1000.2|999.2|1000.6|999.6|1000.2|999.1|4572
1626941760000|2021-07-22 08:16:00|||||||||150
1626941770000|2021-07-22 08:16:10|1000.4|999.3|1000.4|999.7|1000.4|999.7|1000.4|999.3|200
1626941780000|2021-07-22 08:16:20|1000.2|999.5|1000.2|999.1|1000.2|999.5|1000.2|999.1|202
1626941790000|2021-07-22 08:16:30|1000|999|999.6|998.6|1000|999|999.6|998.5|2373
1626941800000|2021-07-22 08:16:40|999.7|998.7|999.6|998.7|999.7|998.9|999.6|998.6|450
1626941810000|2021-07-22 08:16:50|999.5|998.6|999|998.4|999.5|998.6|999|998.2|1000
1626941820000|2021-07-22 08:17:00|998.9|998.2|998.8|998.4|998.9|998.4|998.5|997.5|1645
1626941830000|2021-07-22 08:17:10|999|998.5|999.3|998.9|999.4|998.9|999|998.5|468
1626941840000|2021-07-22 08:17:20|999.5|999|1000.2|999.4|1000.2|999.4|999.5|999|0
1626941850000|2021-07-22 08:17:30||999.5||999.5||999.5||999.5|0
1626941860000|2021-07-22 08:17:40|1000|999.4|999.4|998.9|1000|999.4|999.3|998.9|618
1626941870000|2021-07-22 08:17:50|999.5|999|999.5|998.9|999.5|999|999.5|998.9|0
1626941880000|2021-07-22 08:18:00|999.4|998.8|999.4|998.5|999.4|998.8|999.4|998.4|22
1626941910000|2021-07-22 08:18:30|999.5|998.8|1000.6|999.6|1000.6|999.6|999.5|998.8|221
1626941920000|2021-07-22 08:18:40|1000.2|999.4|1000|999.4|1000.2|999.4|1000|999.4|0
1626941950000|2021-07-22 08:19:10||999.5||999.4||999.5||999.4|100
1626941970000|2021-07-22 08:19:30|999.9||1000||1000||999.9||0
1626942000000|2021-07-22 08:20:00||999.5||999.5||999.5||999.5|0
1626942010000|2021-07-22 08:20:10|999.9|999.4|999.9|999.3|999.9|999.4|999.8|999|2050
1626942020000|2021-07-22 08:20:20|1000|999.4|1000|999.3|1000|999.4|1000|999.3|281
1626942030000|2021-07-22 08:20:30|999.9||999.9||1000||999.9||0
1626942040000|2021-07-22 08:20:40|999.8|999.1|999.3|998.7|999.8|999.1|999.3|998.2|3883
1626942060000|2021-07-22 08:21:00|999.2||999.2||999.2||999.2||0
1626942070000|2021-07-22 08:21:10|999.3|998.8|999.2|998.4|999.3|999|999.2|998.3|234
1626942080000|2021-07-22 08:21:20|999.3|998.5|999.5|998.8|999.5|998.8|999.3|998.5|1251
1626942090000|2021-07-22 08:21:30|999.4|998.6|999.2|998.5|999.4|998.6|999.2|998.4|18
1626942110000|2021-07-22 08:21:50|999.3||999.3||999.4||999.3||0
1626942120000|2021-07-22 08:22:00|999.4|998.8|999.6|998.9|999.6|998.9|999.4|998.8|0
1626942130000|2021-07-22 08:22:10|999.7|999|1000|999.2|1000|999.2|999.7|999|1030
1626942140000|2021-07-22 08:22:20|999.9|999.3|999.5|998.8|999.9|999.3|999.5|998.8|814
1626942160000|2021-07-22 08:22:40|999.4|998.6|999.2|998.3|999.4|998.6|999.2|998.2|1
1626942170000|2021-07-22 08:22:50||998.5||998.5||998.5||998.5|0
1626942180000|2021-07-22 08:23:00|999.1|998.3|999|998.1|999.1|998.3|999|998|550
1626942190000|2021-07-22 08:23:10|998.9|998.7|998.9|998.2|998.9|998.7|998.8|998.1|2500
1626942200000|2021-07-22 08:23:20|999|998.6|999.1|998.6|999.1|998.6|999|998.6|0
1626942210000|2021-07-22 08:23:30|999.2|998.7|999.4|998.8|999.4|998.8|999.2|998.7|0
1626942220000|2021-07-22 08:23:40|999.3|998.7|999.3|998.7|999.3|999.2|999.3|998.7|22
1626942230000|2021-07-22 08:23:50|999.2|999.2|999.2|998.6|999.2|999.2|999.2|998.6|568
1626942240000|2021-07-22 08:24:00|999.1|998.5|999.1|998.3|999.1|998.5|998.6|997.9|6287
1626942250000|2021-07-22 08:24:10|999.3|998.5|999.3|998.6|999.3|998.6|999.3|998.5|0
1626942260000|2021-07-22 08:24:20|999.4|998.7|999.6|998.9|999.6|998.9|999.4|998.7|446
1626942270000|2021-07-22 08:24:30|999.7|999.3|999.8|999.3|999.8|999.3|999.7|999.3|0
1626942300000|2021-07-22 08:25:00|999.7|999.1|999.6|998.8|999.7|999.1|999.6|998.7|76
1626942320000|2021-07-22 08:25:20|999.7|998.9|999.9|999|999.9|999|999.7|998.9|0
1626942330000|2021-07-22 08:25:30||999.1||999.2||999.3||999.1|0
1626942340000|2021-07-22 08:25:40|999.8|999.1|999.5|998.7|999.8|999.1|999.5|998.7|202
1626942350000|2021-07-22 08:25:50|999|998.5|999.4|999.1|999.6|999.4|998.6|997.7|9632
1626942360000|2021-07-22 08:26:00|999.3|998.9|999.3|998.6|999.3|998.9|999.3|998.5|22
1626942370000|2021-07-22 08:26:10|999.2||999.2||999.2||999.2||0
1626942380000|2021-07-22 08:26:20|||||||||350
1626942400000|2021-07-22 08:26:40|999.1|998.5|999|998.5|999.1|998.6|999|998.5|3146
1626942420000|2021-07-22 08:27:00|999.2|998.6|999.4|998.9|999.6|998.9|999.2|998.6|676
1626942440000|2021-07-22 08:27:20|999.6|999|1000|999.3|1000|999.3|999.6|999|1029
1626942470000|2021-07-22 08:27:50|999.9||999.9||999.9||999.9||0
1626942490000|2021-07-22 08:28:10|999.8|999.1|1000|999.5|1000|999.5|999.2|998.8|3029
1626942520000|2021-07-22 08:28:40||999.4||999.4||999.4||999.4|0
1626942550000|2021-07-22 08:29:10||999.5||999.4||999.5||999.4|1298
1626942580000|2021-07-22 08:29:40|||||||||1102
1626942590000|2021-07-22 08:29:50|||||||||251
1626942610000|2021-07-22 08:30:10|999.9|999.2|999.8|999.3|999.9|999.3|999.8|999.2|1000
1626942620000|2021-07-22 08:30:20|999.7|999.2|999.5|998.8|999.7|999.2|999.5|998.7|1066
1626942630000|2021-07-22 08:30:30|999.4|998.6|998.6|997.6|999.4|998.7|998.6|997.6|3617
1626942640000|2021-07-22 08:30:40|998.5|997.5|998.9|998.1|998.9|998.1|998|997.1|3290
1626942660000|2021-07-22 08:31:00|999|998.2|999.2|998.4|999.2|998.4|999|998.2|198
1626942670000|2021-07-22 08:31:10|999.3|998.5|999.5|998.7|999.5|998.7|999.3|998.5|1058
1626942680000|2021-07-22 08:31:20|999.3|998.5|999.6|998.8|999.6|998.8|999.3|998.5|557
1626942690000|2021-07-22 08:31:30|999.7|998.9|999.2|998.6|999.7|999|999|998.5|3354
1626942700000|2021-07-22 08:31:40|999.3|998.7|999.8|999.1|999.8|999.1|999.3|998.7|561
1626942710000|2021-07-22 08:31:50|999.7|998.9|999.5|998.7|999.7|998.9|999|998.6|3916
1626942720000|2021-07-22 08:32:00|999.6|999.2|999.6|998.8|999.6|999.2|999.4|998.7|1
1626942730000|2021-07-22 08:32:10|999.7|999|999.6|999.1|999.8|999.3|999.6|998.8|6621
1626942740000|2021-07-22 08:32:20|999.7||999.7||999.7||999.7||0
1626942750000|2021-07-22 08:32:30|999.6|999.6|999.8|999.1|999.8|999.6|999.5|999.1|1126
1626942760000|2021-07-22 08:32:40|999.9|999.2|1000.4|999.6|1000.6|999.6|999.9|999.2|5699
1626942770000|2021-07-22 08:32:50|||||||||571
1626942780000|2021-07-22 08:33:00|1000.2|999.5|1000.2|999.5|1000.2|999.5|1000.2|999.5|0
1626942790000|2021-07-22 08:33:10|1000.4|999.6|1000.4|999.6|1000.4|999.6|1000.4|999.6|648
1626942800000|2021-07-22 08:33:20|1000.6|999.7|1001|999.9|1001|999.9|1000.6|999.7|0
1626942810000|2021-07-22 08:33:30||1000.2||1000.2||1000.2||1000.2|0
1626942820000|2021-07-22 08:33:40|1001.2|1000.4|1001.8|1001|1001.8|1001|1001.2|1000.4|3000
1626942850000|2021-07-22 08:34:10|1002|1001.2|1002|1001.2|1002|1001.2|1002|1001.2|0
1626942870000|2021-07-22 08:34:30|1001.8||1001.8||1001.8||1001.8||0
1626942940000|2021-07-22 08:35:40|1002|1001.4|1002|1001.6|1002|1001.6|1002|1001.4|5069
1626942950000|2021-07-22 08:35:50|||||||||173
1626942960000|2021-07-22 08:36:00|1002.2|1001.8|1003|1002.6|1003|1002.6|1002.2|1001.8|5570
1626942970000|2021-07-22 08:36:10||1002.4||1002.4||1002.4||1002.4|0
1626942980000|2021-07-22 08:36:20|1002.8|1002.6|1002.6|1001.8|1002.8|1002.6|1002.6|1001.8|420
1626942990000|2021-07-22 08:36:30||1001.6||1001.6||1001.6||1001.6|0
1626943010000|2021-07-22 08:36:50|1002|1001.4|1002|1001|1002|1001.4|1001.8|1001|0
1626943020000|2021-07-22 08:37:00|1001.8|1000.8|1001.8|1000.8|1001.8|1000.8|1001.6|1000.6|0
1626943030000|2021-07-22 08:37:10|1002|1001.2|1002|1001.2|1002.2|1001.2|1002|1001.2|0
1626943040000|2021-07-22 08:37:20|1001.8|1000.8|1001.6|1000.6|1001.8|1000.8|1001.4|1000.6|358
1626943050000|2021-07-22 08:37:30||1000.8||1000.6||1000.8||1000.6|0
1626943060000|2021-07-22 08:37:40|||||||||100
1626943100000|2021-07-22 08:38:20||1000.8||1000.8||1000.8||1000.8|0
1626943110000|2021-07-22 08:38:30|1001.8|1001|1002|1001|1002|1001|1001.8|1001|0
1626943130000|2021-07-22 08:38:50||1001.2||1001.4||1001.4||1001.2|1527
1626943140000|2021-07-22 08:39:00|1002.4|1001.6|1003|1002|1003|1002|1002.2|1001.6|4153
1626943170000|2021-07-22 08:39:30|1003.2|1002.2|1003.6|1002.8|1003.8|1002.8|1003.2|1002.2|2600
1626943180000|2021-07-22 08:39:40|1003.8||1003.8||1004||1003.8||0
1626943210000|2021-07-22 08:40:10|1004|1003.2|1004|1003.6|1004|1003.6|1004|1003.2|0
1626943220000|2021-07-22 08:40:20|1003.8|1003.4|1004|1003.6|1004|1003.8|1003.8|1003.2|15777
1626943230000|2021-07-22 08:40:30|1003.8|1003.4|1003.8|1003|1004|1003.4|1003.8|1002.8|1359
1626943260000|2021-07-22 08:41:00|1004|1003.2|1003.8|1003|1004|1003.2|1003.8|1003|0
1626943280000|2021-07-22 08:41:20|1003.6|1002.6|1003|1002.2|1003.6|1002.6|1003|1002.2|310
1626943290000|2021-07-22 08:41:30|1002.8|1002.4|1003|1002.4|1003|1002.4|1002.8|1002|70
1626943300000|2021-07-22 08:41:40|1003.2||1003||1003.2||1003||0
1626943310000|2021-07-22 08:41:50||1002.6||1002.4||1002.6||1002.4|1000
1626943320000|2021-07-22 08:42:00|||||||||914
1626943340000|2021-07-22 08:42:20|1002.8||1003||1003||1002.8||0
1626943350000|2021-07-22 08:42:30|1002.8||1002.8||1002.8||1002.8||0
1626943360000|2021-07-22 08:42:40|1003||1003||1003||1003||0
1626943380000|2021-07-22 08:43:00|1003.2|1002.6|1004|1003.4|1004|1003.4|1003.2|1002.6|3716
1626943430000|2021-07-22 08:43:50|1003.8|1003.2|1003.8|1003|1003.8|1003.2|1003.6|1002.8|937
1626943440000|2021-07-22 08:44:00|1004||1003.8||1004||1003.8||846
1626943470000|2021-07-22 08:44:30|1004|1003.2|1004|1003.4|1004|1003.4|1004|1003.2|305
1626943480000|2021-07-22 08:44:40||1003.6||1003.6||1003.8||1003.4|2995
1626943490000|2021-07-22 08:44:50|1004.2|1003.8|1004.6|1003.8|1004.6|1003.8|1004.2|1003.6|13500
1626943500000|2021-07-22 08:45:00|1004.8|1004|1005.6|1005|1005.8|1005|1004.8|1004|35050
1626943510000|2021-07-22 08:45:10|1005.8|1005.2|1006|1005.4|1006|1005.4|1005.8|1005.2|497
1626943520000|2021-07-22 08:45:20|1006.2|1005.6|1006.4|1005.4|1006.6|1006|1006|1005.4|4557
1626943530000|2021-07-22 08:45:30|||||||||26
1626943540000|2021-07-22 08:45:40||1005.6||1005.6||1005.6||1005.4|0
1626943560000|2021-07-22 08:46:00|1005.6|1005.4|1006.4|1005.6|1006.4|1005.6|1005.6|1005.4|5000
1626943570000|2021-07-22 08:46:10|1006.6||1006.6||1006.6||1006.6||0
1626943590000|2021-07-22 08:46:30|1006.4|1005.4|1006|1005.4|1006.4|1005.4|1006|1005.4|439
1626943610000|2021-07-22 08:46:50|1006.2|1005.6|1006.4|1005.6|1006.4|1005.6|1006.2|1005.6|249
1626943620000|2021-07-22 08:47:00|1006.6|1005.4|1006|1005|1006.6|1005.4|1005|1004.8|6247
1626943640000|2021-07-22 08:47:20|1006.2|1005.2|1006.4|1005.4|1006.4|1005.4|1006.2|1005.2|0
1626943650000|2021-07-22 08:47:30|1006.2|1005.2|1006|1005.4|1006.2|1005.4|1005.8|1005.2|0
1626943660000|2021-07-22 08:47:40|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|1006.2|1005.6|0
1626943680000|2021-07-22 08:48:00||1005.4||1005.4||1005.4||1005.4|0
1626943690000|2021-07-22 08:48:10|1006|1005.6|1006.2|1005.6|1006.2|1005.6|1005.8|1005.6|0
1626943700000|2021-07-22 08:48:20|1006|1005.4|1005.8|1005.2|1006|1005.4|1005.4|1005|478
1626943710000|2021-07-22 08:48:30|1006|1005.4|1006.2|1005.6|1006.2|1005.6|1006|1005.4|0
1626943750000|2021-07-22 08:49:10|1005.6|1005.4|1005.6|1005|1005.6|1005.4|1005.6|1005|243
1626943760000|2021-07-22 08:49:20|1006|1005.2|1006.2|1005.8|1006.2|1005.8|1006|1005.2|347
1626943770000|2021-07-22 08:49:30|1006.4|1005.6|1006.2|1005.2|1006.6|1006|1006.2|1005.2|141
1626943780000|2021-07-22 08:49:40||1005||1005||1005||1005|0
1626943810000|2021-07-22 08:50:10||1005.2||1005.2||1005.2||1005.2|0
1626943860000|2021-07-22 08:51:00|1006|1005|1005.8|1005.2|1006|1005.2|1005.6|1005|1345
1626943870000|2021-07-22 08:51:10||1005||1005||1005||1005|0
1626943890000|2021-07-22 08:51:30|1006|1005.2|1006|1005.2|1006|1005.2|1006|1005.2|0
1626943910000|2021-07-22 08:51:50|1005.8|1005|1005.8|1005|1005.8|1005.2|1005.8|1005|0
1626943920000|2021-07-22 08:52:00|1005.6|1005.2|1006.4|1005.8|1006.4|1005.8|1005.6|1005.2|968
1626943930000|2021-07-22 08:52:10|1006|1005.6|1005.8|1005.2|1006|1005.6|1005.8|1005.2|950
1626943940000|2021-07-22 08:52:20|1006|1005.4|1006|1005.2|1006|1005.4|1006|1005|250
1626943950000|2021-07-22 08:52:30|1005.8|1005|1006|1005.4|1006|1005.4|1005.6|1004.6|4979
1626943970000|2021-07-22 08:52:50||1005.6||1005.6||1005.6||1005.6|0
1626943990000|2021-07-22 08:53:10|1005.8|1005.4|1005|1004.4|1005.8|1005.4|1004.8|1004.4|2323
1626944000000|2021-07-22 08:53:20|1004.8|1004.2|1004|1003.2|1004.8|1004.2|1004|1003.2|3417
1626944010000|2021-07-22 08:53:30|1003.8|1003.6|1003.4|1002.6|1003.8|1003.6|1003.4|1002.6|3016
1626944020000|2021-07-22 08:53:40|1003.2|1002.4|1003|1001.8|1003.2|1002.4|1003|1001.8|250
1626944030000|2021-07-22 08:53:50|1002.8||1002.6||1002.8||1002.6||0
1626944050000|2021-07-22 08:54:10|1002.8|1002|1003|1002.6|1003|1002.6|1002.8|1002|1020
1626944060000|2021-07-22 08:54:20|1002.8|1002.4|1003|1002|1003|1002.4|1002.8|1002|19
1626944100000|2021-07-22 08:55:00|1003.2|1002.2|1004|1003|1004.2|1003.4|1003.2|1002.2|4988
1626944110000|2021-07-22 08:55:10|1003.8|1002.8|1003|1002|1003.8|1002.8|1002.2|1002|7276
1626944150000|2021-07-22 08:55:50|1003.2||1003.2||1003.2||1003.2||0
1626944160000|2021-07-22 08:56:00|1003.4|1002.2|1003.2|1002.2|1003.6|1002.4|1003.2|1002|5000
1626944170000|2021-07-22 08:56:10|1002.8|1002.4|1003.2|1002.6|1003.2|1002.6|1002.8|1002.4|740
1626944180000|2021-07-22 08:56:20|1003.4||1003.6||1003.6||1003.4||0
1626944210000|2021-07-22 08:56:50|1003.4||1003.4||1003.4||1003.4||0
1626944220000|2021-07-22 08:57:00|1003.6||1003.8||1003.8||1003.6||0
1626944230000|2021-07-22 08:57:10||1003||1003.4||1003.4||1003|0
1626944240000|2021-07-22 08:57:20|1003.6|1003.2|1003.4|1002.6|1003.6|1003.2|1003.4|1002.6|221
1626944260000|2021-07-22 08:57:40|1003.2||1003.6||1003.6||1003.2||0
1626944270000|2021-07-22 08:57:50|1003.4||1003.4||1003.4||1003.4||0
1626944280000|2021-07-22 08:58:00|1003.6||1003.6||1003.6||1003.6||0
1626944290000|2021-07-22 08:58:10|1003.8|1002.8|1004.4|1003.6|1004.4|1003.6|1003.8|1002.8|247
1626944300000|2021-07-22 08:58:20|1004.6|1003.8|1004.6|1003.8|1005|1003.8|1004.6|1003.8|0
1626944330000|2021-07-22 08:58:50|1004.4|1003.6|1003|1002.4|1004.4|1003.6|1003|1002|1136
1626944370000|2021-07-22 08:59:30|1002.8|1002.2|1002.8|1002.2|1002.8|1002.2|1002.8|1002.2|28
1626944400000|2021-07-22 09:00:00|1003||1003||1003||1003||0
1626944410000|2021-07-22 09:00:10|1003.2|1002.4|1003.2|1002.4|1003.2|1002.4|1003.2|1002.4|0
1626944430000|2021-07-22 09:00:30|1003|1002.2|1003|1002.2|1003|1002.2|1003|1002.2|0
1626944450000|2021-07-22 09:00:50|1002.8|1002.4|1002.4|1002|1002.8|1002.4|1002.4|1002|476
1626944460000|2021-07-22 09:01:00|1002.2|1002.2|1002.8|1002.2|1002.8|1002.2|1002.2|1002.2|1196
1626944470000|2021-07-22 09:01:10|1003|1002.4|1003.2|1002.6|1003.2|1002.6|1003|1002.4|550
1626944480000|2021-07-22 09:01:20|1003.4|1002.4|1003.6|1003|1003.6|1003|1003.2|1002.2|436
1626944500000|2021-07-22 09:01:40|1003.4|1002.8|1003.4|1002.6|1003.4|1002.8|1003.2|1002.6|0
1626944520000|2021-07-22 09:02:00|1003.6|1002.4|1003.2|1002.6|1003.6|1002.6|1003.2|1002.4|1800
1626944530000|2021-07-22 09:02:10|1003.4|1002.4|1003.2|1002.2|1003.4|1002.4|1003.2|1002.2|0
1626944550000|2021-07-22 09:02:30||1002.4||1002.6||1002.6||1002.4|0
1626944560000|2021-07-22 09:02:40|1002.8||1002.8||1002.8||1002.8||0
1626944570000|2021-07-22 09:02:50|1002.6|1002.4|1003|1002.4|1003|1002.4|1002.6|1002.4|612
1626944580000|2021-07-22 09:03:00|1002.8|1002.2|1002.6|1002|1002.8|1002.2|1002.4|1002|987
1626944600000|2021-07-22 09:03:20|1002.8|1002.2|1003.2|1002.2|1003.2|1002.6|1002.8|1002.2|59
1626944620000|2021-07-22 09:03:40||1002.4||1002.4||1002.4||1002.4|0
1626944630000|2021-07-22 09:03:50|1002.6|1002.2|1003.2|1002.4|1003.2|1002.4|1002.6|1002.2|250
1626944650000|2021-07-22 09:04:10|1003|1002.2|1002.4|1002|1003|1002.2|1002.4|1002|415
1626944660000|2021-07-22 09:04:20|1002.2|1001.8|1002.2|1001.8|1002.2|1001.8|1002.2|1001.8|1071
1626944670000|2021-07-22 09:04:30|1002|1001.6|1001.4|1000.8|1002|1001.6|1001.4|1000.8|624
1626944680000|2021-07-22 09:04:40|1001.6|1001|1001.6|1001|1001.6|1001|1001.6|1001|0
1626944690000|2021-07-22 09:04:50|1001.8|1001.2|1001.8|1001|1002|1001.2|1001.8|1001|350
1626944700000|2021-07-22 09:05:00|1001.6|1000.8|1001.4|1000.2|1001.6|1000.8|1001.4|1000|409
1626944770000|2021-07-22 09:06:10||1000.4||1000.4||1000.4||1000.4|0
1626944790000|2021-07-22 09:06:30||1000.6||1000.6||1000.6||1000.6|0
1626944800000|2021-07-22 09:06:40||1000.8||1000.6||1000.8||1000.6|0
1626944810000|2021-07-22 09:06:50|1001.2|1000.4|1001.2|1000.4|1001.2|1000.4|1001.2|1000.4|0
1626944820000|2021-07-22 09:07:00|1001.4|1000.6|1001.4|1000.6|1001.4|1000.6|1001.4|1000.6|0
1626944830000|2021-07-22 09:07:10|1001.2|1000.4|1001|999.8|1001.2|1000.4|999.9|999.4|3588
1626944870000|2021-07-22 09:07:50|1000.8|999.9|1000.2|999.9|1000.8|1000.4|1000.2|999.9|2206
1626944880000|2021-07-22 09:08:00|1000|999.7|1000.2|999.4|1000.2|999.7|999.8|999.1|5751
1626944910000|2021-07-22 09:08:30||999.2||999.4||999.4||999.2|200
1626944940000|2021-07-22 09:09:00|1000.4|999.3|1000.4|999.3|1000.4|999.3|1000.4|999.3|0
1626944960000|2021-07-22 09:09:20||999.4||999.4||999.4||999.4|0
1626944990000|2021-07-22 09:09:50|1000.2|999.2|999.8|998.8|1000.2|999.2|999.8|998.8|23
1626945000000|2021-07-22 09:10:00|1000|998.9|999.7|999|1000|999.3|999.7|998.9|2889
1626945010000|2021-07-22 09:10:10|999.8|998.9|1000|999.5|1000|999.5|999.8|998.9|873
1626945040000|2021-07-22 09:10:40||999.4||999.5||999.5||999.4|0
1626945050000|2021-07-22 09:10:50|999.9|999.3|999.3|998.5|999.9|999.3|999.3|998.5|584
1626945060000|2021-07-22 09:11:00|999.4|998.4|999.4|998.6|999.4|998.6|999.3|998.4|824
1626945070000|2021-07-22 09:11:10|999.5|998.5|999.5|998.6|999.5|998.6|999.5|998.5|0
1626945080000|2021-07-22 09:11:20|999.4|998.7|999.4|998.8|999.4|998.8|999.4|998.7|0
1626945090000|2021-07-22 09:11:30|999.5|998.7|999.8|999.1|999.8|999.1|999.5|998.6|510
1626945100000|2021-07-22 09:11:40|999.9|999.2|1000|999.5|1000.4|999.7|999.9|999.2|591
1626945110000|2021-07-22 09:11:50|999.8||999.8||999.8||999.8||0
1626945120000|2021-07-22 09:12:00|999.7|999.3|999.6|998.7|999.7|999.3|999.6|998.6|26
1626945140000|2021-07-22 09:12:20||998.9||998.9||998.9||998.9|0
1626945160000|2021-07-22 09:12:40|999.7|999|999.9|999.4|999.9|999.4|999.7|999|150
1626945170000|2021-07-22 09:12:50|1000|999.5|1000.6|999.9|1000.6|999.9|999.9|999.5|18669
1626945190000|2021-07-22 09:13:10|1000.4|999.8|1000.4|999.6|1000.4|999.8|1000|999.5|620
1626945230000|2021-07-22 09:13:50|1000.2|999.5|999.8|999.2|1000.2|999.6|999.6|998.7|6778
1626945240000|2021-07-22 09:14:00|999.7|999.1|998.6|997.9|999.7|999.1|998.6|997.9|2650
1626945270000|2021-07-22 09:14:30|998.8|998|998.9|998.1|998.9|998.1|998.8|998|155
1626945280000|2021-07-22 09:14:40|998.7|998.2|999.6|999.2|999.6|999.2|998.7|998.2|50766
1626945290000|2021-07-22 09:14:50|999.5|999|999.4|998.8|999.5|999|999.4|998.8|995
1626945300000|2021-07-22 09:15:00|999.3|998.7|998.9|998.3|999.3|998.7|998.7|998.2|1700
1626945310000|2021-07-22 09:15:10||998.4||998.6||998.6||998.4|0
1626945320000|2021-07-22 09:15:20|998.8|998.4|999.1|998.8|999.1|998.8|998.8|998.1|1938
1626945330000|2021-07-22 09:15:30|999.2|998.6|999|998.4|999.3|998.6|999|998.3|1250
1626945350000|2021-07-22 09:15:50|999.1|998|999.4|998.7|999.4|998.8|998.8|997.9|6032
1626945360000|2021-07-22 09:16:00|999.5|998.8|999.5|998.9|999.5|998.9|999.5|998.8|0
1626945370000|2021-07-22 09:16:10|999.6|999|999.6|998.9|999.7|999.1|999.6|998.9|750
1626945380000|2021-07-22 09:16:20||999||999||999||999|0
1626945390000|2021-07-22 09:16:30|999.7|999.1|999.8|999.4|1000|999.4|999.7|999.1|0
1626945400000|2021-07-22 09:16:40|999.9|999.5|1000.6|999.7|1000.6|999.9|999.9|999.5|8445
1626945410000|2021-07-22 09:16:50|1000.8|999.8|999.9|999.2|1000.8|999.8|999.4|999|3042
1626945420000|2021-07-22 09:17:00|1000|999.4|1000|999.6|1000|999.6|1000|999.4|0
1626945430000|2021-07-22 09:17:10|1000.4|999.7|1000.6|999.8|1000.6|999.8|1000.4|999.7|211
1626945440000|2021-07-22 09:17:20|1000.4|999.7|1000.2|999.7|1000.4|999.7|1000.2|999.7|750
1626945470000|2021-07-22 09:17:50|999.9|999.8|999.9|999.5|999.9|999.8|999.8|999.5|680
1626945480000|2021-07-22 09:18:00|1000|999.6|999.6|998.9|1000.2|999.8|999.6|998.9|1890
1626945490000|2021-07-22 09:18:10||999||999||999||999|0
1626945510000|2021-07-22 09:18:30|999.5|998.9|999.5|998.9|999.5|998.9|999.5|998.8|0
1626945530000|2021-07-22 09:18:50|999.7|999.1|999.9|999.4|999.9|999.4|999.7|999.1|0
1626945540000|2021-07-22 09:19:00||999.3||999.3||999.3||999.3|0
1626945550000|2021-07-22 09:19:10|1000|999.5|1000|999.3|1000|999.5|1000|999.3|0
1626945560000|2021-07-22 09:19:20||999.5||999.5||999.5||999.5|0
1626945570000|2021-07-22 09:19:30||999.3||999.3||999.3||999.3|0
1626945580000|2021-07-22 09:19:40|999.9|999.5|1000|999.6|1000|999.6|999.9|999.5|400
1626945590000|2021-07-22 09:19:50||999.5||999.6||999.6||999.5|0
1626945600000|2021-07-22 09:20:00|1000.2|999.7|1001|1000.2|1001|1000.2|1000.2|999.7|42
1626945610000|2021-07-22 09:20:10||1000.4||1000.4||1000.4||1000.2|0
1626945640000|2021-07-22 09:20:40|1000.8|1000.2|1000.6|999.7|1000.8|1000.4|1000.4|999.7|2058
1626945650000|2021-07-22 09:20:50|1000.4|999.5|999.8|998.8|1000.4|999.5|999.8|998.7|1142
1626945660000|2021-07-22 09:21:00|999.7|998.7|999.5|998.4|999.7|998.7|999.5|998.4|0
1626945680000|2021-07-22 09:21:20|999.4|998.3|998.3|997.7|999.4|998.3|998.1|997.4|1335
1626945690000|2021-07-22 09:21:30|998.4|997.8|998.3|997.5|998.8|998.3|998.2|997.5|1600
1626945700000|2021-07-22 09:21:40|998.4|997.6|998.4|997.6|998.4|997.6|998.4|997.6|0
1626945710000|2021-07-22 09:21:50|998.3||998.3||998.3||998.3||0
1626945720000|2021-07-22 09:22:00|998.2|997.4|998.1|997.4|998.2|997.4|998.1|997.4|0
1626945730000|2021-07-22 09:22:10|998|997.3|998.1|997.6|998.1|997.6|998|997.3|0
1626945740000|2021-07-22 09:22:20|998|997.4|997.4|996.7|998|997.4|997.4|996.6|707
1626945750000|2021-07-22 09:22:30|997.3||997.3||997.3||997.3||0
1626945760000|2021-07-22 09:22:40|997.2|996.6|997|996.6|997.2|996.6|997|996.6|0
1626945770000|2021-07-22 09:22:50|997.2|996.7|997.6|996.9|997.6|996.9|997.2|996.7|73
1626945780000|2021-07-22 09:23:00|997.5|996.7|997.2|996.6|997.5|996.7|997.2|996.6|688
1626945790000|2021-07-22 09:23:10|997.3||997.2||997.3||997.2||0
1626945800000|2021-07-22 09:23:20|997.1|996.7|997.1|996.6|997.1|996.7|997.1|996.6|1015
1626945810000|2021-07-22 09:23:30|997.2|996.7|997.2|996.6|997.2|996.7|997.2|996.6|0
1626945820000|2021-07-22 09:23:40|997.3|996.7|997.8|996.9|997.8|996.9|997.3|996.7|0
1626945850000|2021-07-22 09:24:10|997.9|997.1|998.1|997.4|998.1|997.4|997.9|997.1|0
1626945860000|2021-07-22 09:24:20|998||998||998||997.9||0
1626945870000|2021-07-22 09:24:30|998.1||998.1||998.1||998.1||0
1626945880000|2021-07-22 09:24:40|998.2||998.2||998.2||998.2||0
1626945890000|2021-07-22 09:24:50|998.3|997.5|998.7|997.8|998.9|997.8|998.2|997.4|520
1626945900000|2021-07-22 09:25:00|998.6|997.6|998.5|997.8|998.6|997.8|998.5|997.6|0
1626945910000|2021-07-22 09:25:10|998.6|997.9|998.9|997.9|998.9|997.9|998.6|997.9|0
1626945920000|2021-07-22 09:25:20|998.8|998|998.8|998|998.8|998|998.8|998|0
1626945930000|2021-07-22 09:25:30|998.9|998.1|999|998.1|999.1|998.1|998.9|998.1|0
1626945940000|2021-07-22 09:25:40|999.1|998.3|999.7|998.8|999.7|999|999|998.3|10000
1626945950000|2021-07-22 09:25:50|999.4||999.4||999.4||999.4||0
1626945960000|2021-07-22 09:26:00|999.3|998.6|998.6|998.3|999.3|998.6|998.6|998.3|1896
1626945970000|2021-07-22 09:26:10|998.5|998.1|998.2|997.6|998.5|998.1|998.1|997.5|1026
1626945980000|2021-07-22 09:26:20||997.5||997.7||997.7||997.5|0
1626946010000|2021-07-22 09:26:50|998.1|997.5|998|997.6|998.1|997.8|997.7|996.9|1240
1626946020000|2021-07-22 09:27:00|998.1|997.8|998.2|998|998.4|998|998.1|997.8|0
1626946030000|2021-07-22 09:27:10|998.4|998.1|998.7|998.1|998.7|998.1|998.4|998.1|0
1626946040000|2021-07-22 09:27:20|998.9|998.2|999|998.4|999|998.4|998.9|998.2|0
1626946050000|2021-07-22 09:27:30|998.7||998.7||998.7||998.7||0
1626946060000|2021-07-22 09:27:40|998.9|998.6|999|998.6|999|998.6|998.9|998.6|0
1626946080000|2021-07-22 09:28:00|999.1||999.1||999.2||998.9||0
1626946090000|2021-07-22 09:28:10|999|998.4|998.2|997.6|999|998.4|998|997.5|268
1626946100000|2021-07-22 09:28:20|998.3|997.7|998.4|997.8|998.4|997.8|998.3|997.7|0
1626946120000|2021-07-22 09:28:40|998.3||998.3||998.3||998.3||0
1626946130000|2021-07-22 09:28:50|998.4|998.1|998.2|997.6|998.6|998.1|998.1|997.5|1008
1626946140000|2021-07-22 09:29:00||997.7||997.7||997.7||997.6|0
1626946150000|2021-07-22 09:29:10|998.3||998.2||998.3||998.2||0
1626946160000|2021-07-22 09:29:20|998.1|997.5|998.1|997.6|998.1|997.6|997.6|997|632
1626946170000|2021-07-22 09:29:30|998.2||998.2||998.2||998.2||0
1626946180000|2021-07-22 09:29:40||997.7||997.7||997.7||997.7|0
1626946200000|2021-07-22 09:30:00|998.1|997.5|997.9|997.2|998.1|997.5|997.6|997|317
1626946210000|2021-07-22 09:30:10|997.8|997.4|997.9|997.3|998|997.6|997.7|997.1|3223
1626946220000|2021-07-22 09:30:20||997.5||997.6||997.6||997.5|0
1626946230000|2021-07-22 09:30:30|998|997.7|998|997.6|998|997.7|998|997.6|168
1626946240000|2021-07-22 09:30:40|998.2|997.7|998.2|997.7|998.2|997.8|998.2|997.7|100
1626946250000|2021-07-22 09:30:50|998.1|997.6|998.4|997.7|998.4|997.7|998|997.5|0
1626946260000|2021-07-22 09:31:00|998.5|997.6|998.1|997.5|998.5|997.6|997.9|997.2|456
1626946270000|2021-07-22 09:31:10|998.2|997.6|998.8|998.5|998.9|998.5|998.2|997.6|2604
1626946280000|2021-07-22 09:31:20|999|998.4|998.9|998.1|999|998.5|998.6|998|421
1626946290000|2021-07-22 09:31:30|999||999||999||999||0
1626946300000|2021-07-22 09:31:40|999.1||998.8||999.2||998.8||0
1626946310000|2021-07-22 09:31:50|998.9||999.1||999.1||998.9||0
1626946320000|2021-07-22 09:32:00|999.2|998.2|1000|999.2|1000|999.2|999.2|998.2|684
1626946390000|2021-07-22 09:33:10|1000.2|999.4|1000.6|1000|1000.6|1000|1000.2|999.4|37
1626946400000|2021-07-22 09:33:20||999.9||999.9||999.9||999.9|0
1626946410000|2021-07-22 09:33:30|1000.4|1000|999.5|999|1000.4|1000|999.5|998.9|1723
1626946420000|2021-07-22 09:33:40|999.6||999.7||999.7||999.6||0
1626946430000|2021-07-22 09:33:50|999.6|999.1|999.2|998.8|999.6|999.1|998.8|998.4|1307
1626946440000|2021-07-22 09:34:00|999|998.9|999|998.6|999|998.9|998.9|998.4|2595
1626946460000|2021-07-22 09:34:20|998.5|998.4|998.4|997.7|999.2|998.5|998.4|997.7|7500
1626946470000|2021-07-22 09:34:30|998.3|997.8|998.3|997.8|998.3|997.8|998.3|997.8|0
1626946480000|2021-07-22 09:34:40|998.2|997.6|998.3|997.8|998.3|997.9|997.8|997.1|3671
1626946500000|2021-07-22 09:35:00|998.2|997.5|998.4|997.8|998.4|997.9|997.8|997.3|2542
1626946510000|2021-07-22 09:35:10||997.9||997.9||997.9||997.9|0
1626946520000|2021-07-22 09:35:20|998.6|998|998.8|998.1|999|998.4|998.6|998|117
1626946540000|2021-07-22 09:35:40|998.5|998.2|999|998.5|999.1|998.7|998.5|998.2|167
1626946550000|2021-07-22 09:35:50|998.9|998.4|998.9|998.3|998.9|998.4|998.9|998.3|0
1626946560000|2021-07-22 09:36:00|999|998.4|999|998.6|999|998.6|999|998.4|0
1626946570000|2021-07-22 09:36:10|999.2|999|999.1|998.7|999.2|999|999|998.7|5001
1626946580000|2021-07-22 09:36:20|999.2|998.8|999.2|999|999.2|999|999.2|998.8|299
1626946590000|2021-07-22 09:36:30|999.3|999.1|999.5|999|999.5|999.1|999.3|999|1700
1626946610000|2021-07-22 09:36:50|999.4|998.7|999.2|998.6|999.4|998.7|999|998.6|251
1626946620000|2021-07-22 09:37:00|999.3|998.7|999.4|998.7|999.4|998.7|999.3|998.7|0
1626946640000|2021-07-22 09:37:20|999.3|998.9|999.4|998.9|999.4|998.9|999.3|998.9|0
1626946660000|2021-07-22 09:37:40||999||999||999||999|0
1626946690000|2021-07-22 09:38:10|999.3|998.9|999.2|998.6|999.3|998.9|999.2|998.6|208
1626946700000|2021-07-22 09:38:20||999||998.8||999||998.6|0
1626946710000|2021-07-22 09:38:30|999.1||999.1||999.1||999.1||0
1626946720000|2021-07-22 09:38:40|999.3|998.9|999.5|999|999.5|999|999.3|998.9|0
1626946730000|2021-07-22 09:38:50|999.6|999.5|999.5|999|999.7|999.5|999.5|999|2000
1626946740000|2021-07-22 09:39:00||998.9||998.9||998.9||998.9|0
1626946750000|2021-07-22 09:39:10|999.6|999|999.7|999|999.7|999|999.6|999|0
1626946800000|2021-07-22 09:40:00|999.5|998.9|999.5|998.8|999.5|998.9|999.5|998.8|0
1626946810000|2021-07-22 09:40:10||998.9||998.9||998.9||998.9|0
1626946840000|2021-07-22 09:40:40|999.4|998.6|998.6|998|999.4|998.6|998.3|997.7|2198
1626946850000|2021-07-22 09:40:50|998.5|997.9|998.4|997.7|998.5|997.9|998.4|997.7|0
1626946860000|2021-07-22 09:41:00||997.8||997.8||997.8||997.8|0
1626946870000|2021-07-22 09:41:10|998.5|997.9|998.5|997.9|998.6|997.9|998.5|997.9|0
1626946880000|2021-07-22 09:41:20|998.7||998.7||998.7||998.7||0
1626946890000|2021-07-22 09:41:30||998||998.1||998.1||998|0
1626946900000|2021-07-22 09:41:40|998.8|998.2|998.9|998.2|998.9|998.3|998.7|998.2|0
1626946910000|2021-07-22 09:41:50|998.8|998.1|998.7|998|998.8|998.1|998.7|998|0
1626946920000|2021-07-22 09:42:00|998.6||998.6||998.6||998.6||0
1626946930000|2021-07-22 09:42:10|998.5||998.5||998.5||998.5||0
1626946950000|2021-07-22 09:42:30|998.6|998.1|998.9|998.3|998.9|998.3|998.6|998.1|187
1626946970000|2021-07-22 09:42:50|999.1|998.4|999.2|998.6|999.2|998.8|999.1|998.4|0
1626946980000|2021-07-22 09:43:00|999.1||999.1||999.1||999.1||0
1626947020000|2021-07-22 09:43:40|999|998.5|998.8|998.2|999|998.5|998.5|998|492
1626947030000|2021-07-22 09:43:50|998.7||998.8||998.9||998.7||0
1626947040000|2021-07-22 09:44:00|998.9||998.9||998.9||998.9||0
1626947080000|2021-07-22 09:44:40|999|998.6|999.1|998.6|999.1|998.6|999|998.6|0
1626947090000|2021-07-22 09:44:50|999||999.1||999.1||999||0
1626947100000|2021-07-22 09:45:00|999|998.3|998.6|997.9|999|998.5|998.5|997.7|280
1626947110000|2021-07-22 09:45:10|998.5|998|998.6|998.1|998.6|998.2|997.8|997.3|6433
1626947120000|2021-07-22 09:45:20|998.7|998.2|998.8|998.2|998.9|998.3|998.7|997.9|0
1626947140000|2021-07-22 09:45:40|998.7|998.1|998.7|998|998.7|998.1|998.7|998|0
1626947160000|2021-07-22 09:46:00||997.9||997.9||997.9||997.9|0
1626947210000|2021-07-22 09:46:50|998.9|998|999.2|999|999.6|999.1|998.8|998|1800
1626947230000|2021-07-22 09:47:10|999.1|998.9|998.9|998.3|999.2|998.9|998.6|998.2|950
1626947240000|2021-07-22 09:47:20|999|998.2|999|998.3|999|998.3|998.8|998|0
1626947250000|2021-07-22 09:47:30|999.1|998.4|999.1|998.4|999.1|998.4|999.1|998.4|0
1626947260000|2021-07-22 09:47:40|999.2|998.5|999.2|998.6|999.2|998.6|999.2|998.5|0
1626947270000|2021-07-22 09:47:50||998.5||998.5||998.5||998.5|0
1626947280000|2021-07-22 09:48:00|999.1|998.4|998.8|998.3|999.1|998.4|998.8|998.3|0
1626947290000|2021-07-22 09:48:10|998.7||998.8||998.8||998.7||0
1626947300000|2021-07-22 09:48:20|998.9|998.4|999.1|998.5|999.2|998.5|998.9|998.4|0
1626947310000|2021-07-22 09:48:30|999.2|998.7|999.1|998.7|999.2|998.9|999.1|998.7|0
1626947320000|2021-07-22 09:48:40|999.2|998.8|999.2|998.8|999.2|998.8|999.2|998.8|0
1626947340000|2021-07-22 09:49:00|999.4|998.9|999.4|998.8|999.7|999.3|999.4|998.8|474
1626947350000|2021-07-22 09:49:10||998.7||998.7||998.7||998.7|0
1626947370000|2021-07-22 09:49:30||998.8||998.8||998.8||998.8|0
1626947380000|2021-07-22 09:49:40||998.7||998.7||998.7||998.7|0
1626947470000|2021-07-22 09:51:10|999.5|998.8|999.8|999.1|999.8|999.1|999.5|998.8|488
1626947480000|2021-07-22 09:51:20|999.9|999.2|1000|999.6|1000|999.6|999.9|999.2|0
1626947490000|2021-07-22 09:51:30||999.7||999.7||999.7||999.7|0
1626947500000|2021-07-22 09:51:40||999.6||999.7||999.7||999.5|0
1626947510000|2021-07-22 09:51:50||999.6||999.6||999.6||999.6|0
1626947520000|2021-07-22 09:52:00|999.9|999.4|999.9|999.4|999.9|999.4|999.8|999.2|1
1626947530000|2021-07-22 09:52:10|1000|999.5|999.8|999.2|1000|999.6|999.8|999.2|211
1626947540000|2021-07-22 09:52:20|999.7|999.3|999.5|999.3|999.7|999.3|999.3|998.9|616
1626947550000|2021-07-22 09:52:30|999.6||999.8||999.8||999.6||1500
1626947560000|2021-07-22 09:52:40|999.7|999|999.6|999.3|999.7|999.3|999.5|998.9|27
1626947570000|2021-07-22 09:52:50|999.5|999|999.4|998.8|999.5|999|999.4|998.8|38
1626947580000|2021-07-22 09:53:00|999.5|998.9|999.6|999|999.6|999|999.5|998.9|0
1626947590000|2021-07-22 09:53:10|999.5|998.9|998.8|998.2|999.5|998.9|998.8|998.1|1247
1626947600000|2021-07-22 09:53:20|998.9|998.3|998.9|998.3|998.9|998.3|998.9|998.3|0
1626947610000|2021-07-22 09:53:30|999|998.4|999.1|998.4|999.1|998.4|999|998.4|0
1626947620000|2021-07-22 09:53:40|999.2|998.5|999.3|998.7|999.3|998.7|999.2|998.5|0
1626947630000|2021-07-22 09:53:50|999.4|998.8|999.3|998.7|999.4|999|999.3|998.7|0
1626947640000|2021-07-22 09:54:00|999.2|998.8|999.1|998.8|999.2|998.8|999.1|998.8|0
1626947650000|2021-07-22 09:54:10|999.2||999.2||999.2||999.2||0
1626947660000|2021-07-22 09:54:20|999.3||999.3||999.3||999.3||0
1626947690000|2021-07-22 09:54:50|999.2||999.2||999.2||999.2||0
1626947700000|2021-07-22 09:55:00|999.1|998.6|998.8|998.2|999.1|998.6|998.8|998.1|258
1626947710000|2021-07-22 09:55:10|998.9|998.3|999|998.4|999|998.4|998.8|998.3|0
1626947730000|2021-07-22 09:55:30|998.9||998.9||998.9||998.9||0
1626947740000|2021-07-22 09:55:40||998.5||998.4||998.5||998.4|0
1626947750000|2021-07-22 09:55:50||998.5||998.7||998.7||998.5|0
1626947760000|2021-07-22 09:56:00|998.8|998.5|998.6|998|998.9|998.7|998.6|998|308
1626947770000|2021-07-22 09:56:10|998.7|998.1|998.1|997.7|998.7|998.1|998.1|997.6|2268
1626947780000|2021-07-22 09:56:20|998.2|997.8|998.1|997.8|998.3|997.8|998.1|997.8|0
1626947790000|2021-07-22 09:56:30|998.3|997.9|998.3|998.1|998.5|998.1|998.3|997.9|231
1626947800000|2021-07-22 09:56:40|998.5|998.2|998.6|998.2|998.6|998.2|998.5|998.1|251
1626947810000|2021-07-22 09:56:50|998.7|998.4|998.7|998.2|998.8|998.4|998.7|998.2|0
1626947820000|2021-07-22 09:57:00|998.6|998|998.1|997.7|998.6|998|998.1|997.5|2440
1626947850000|2021-07-22 09:57:30|998.2||998.2||998.2||998.2||0
1626947860000|2021-07-22 09:57:40|998.3||998.3||998.4||998.3||0
1626947900000|2021-07-22 09:58:20|998.2|998|997.8|997.2|998.2|998|997.8|997.2|304
1626947910000|2021-07-22 09:58:30|997.7|997.1|997.7|997|997.7|997.1|997.7|997|0
1626947920000|2021-07-22 09:58:40||997.2||997.2||997.2||997.2|0
1626947940000|2021-07-22 09:59:00|997.6||997.6||997.6||997.6||0
1626947950000|2021-07-22 09:59:10|997.7|997.3|998.1|997.3|998.1|997.3|997.7|997.3|0
1626947960000|2021-07-22 09:59:20|998|997.5|998|997.5|998|997.5|998|997.5|0
1626947980000|2021-07-22 09:59:40|998.1||998.1||998.1||998.1||0
1626948000000|2021-07-22 10:00:00|998||998||998||998||0
1626948020000|2021-07-22 10:00:20|998.1|997.6|998.5|997.8|998.5|997.8|998.1|997.6|272
1626948030000|2021-07-22 10:00:30||997.9||997.9||997.9||997.9|0
1626948050000|2021-07-22 10:00:50|998.6|998|998.7|998.3|998.7|998.3|998.6|998|0
1626948060000|2021-07-22 10:01:00|998.8|998.4|999|998.4|999|998.4|998.8|998.4|0
1626948080000|2021-07-22 10:01:20|998.9|998.3|998.5|998.1|998.9|998.3|998.5|998.1|45
1626948100000|2021-07-22 10:01:40|998.6||998.7||998.7||998.6||0
1626948110000|2021-07-22 10:01:50|998.6||998.5||998.6||998.5||0
1626948120000|2021-07-22 10:02:00|998.6|998.2|998.6|998.2|998.6|998.2|998.6|998.2|0
1626948170000|2021-07-22 10:02:50|998.5|997.9|998.3|997.8|998.5|997.9|998.2|997.5|209
1626948180000|2021-07-22 10:03:00|998.4|997.9|998.4|997.9|998.4|997.9|998.4|997.9|0
1626948190000|2021-07-22 10:03:10|998.3|997.6|998.1|997.5|998.3|997.7|997.7|997.5|1500
1626948200000|2021-07-22 10:03:20||997.7||997.7||997.7||997.7|0
1626948210000|2021-07-22 10:03:30|998.2|997.8|998.2|997.8|998.2|997.9|998.2|997.8|2037
1626948220000|2021-07-22 10:03:40|998.3|997.9|998.7|998.3|998.7|998.3|998.3|997.9|5584
1626948230000|2021-07-22 10:03:50|998.8|998.4|999.2|998.7|999.3|998.7|998.8|998.4|0
1626948240000|2021-07-22 10:04:00|999.3||999.3||999.3||999.3||0
1626948250000|2021-07-22 10:04:10|999.4|998.8|999.1|998.6|999.5|998.8|999.1|998.5|0
1626948260000|2021-07-22 10:04:20|999|998.4|998.9|998.3|999|998.4|998.9|998.2|31
1626948290000|2021-07-22 10:04:50|998.8|998.1|998.5|997.8|998.8|998.1|998.5|997.8|605
1626948300000|2021-07-22 10:05:00||997.9||997.9||997.9||997.9|0
1626948310000|2021-07-22 10:05:10|998.4||998.4||998.4||998.4||0
1626948330000|2021-07-22 10:05:30|998.3|997.8|998.5|998|998.5|998.1|997.7|997.5|4531
1626948340000|2021-07-22 10:05:40|998.4|997.7|998.4|997.8|998.4|997.8|998.4|997.7|881
1626948350000|2021-07-22 10:05:50|998.3|997.9|997.9|997.5|998.3|997.9|997.9|997.5|298
1626948360000|2021-07-22 10:06:00|997.8|997.3|997.3|997|997.8|997.4|997.3|997|451
1626948370000|2021-07-22 10:06:10|997.2|996.8|996.9|996.4|997.2|996.8|996.9|996.3|597
1626948380000|2021-07-22 10:06:20|996.8|996.3|996.8|996|996.8|996.3|996.8|995.7|0
1626948390000|2021-07-22 10:06:30|996.9|996.3|997.1|996.4|997.1|996.4|996.9|996.3|0
1626948400000|2021-07-22 10:06:40|997|996.3|997|996.3|997|996.3|997|996.3|0
1626948410000|2021-07-22 10:06:50||996.2||996||996.2||996|0
1626948420000|2021-07-22 10:07:00|996.9|996.7|996.7|995.6|996.9|996.7|996.7|995.6|18
1626948490000|2021-07-22 10:08:10||995.8||995.8||995.8||995.8|0
1626948500000|2021-07-22 10:08:20|996.6|995.7|995.7|995.1|996.6|995.7|995.5|995|539
1626948510000|2021-07-22 10:08:30||995||995||995||995|0
1626948520000|2021-07-22 10:08:40|995.6||995.6||995.6||995.6||0
1626948530000|2021-07-22 10:08:50|995.7|995.1|996|995.4|996|995.4|995.7|995.1|1146
1626948560000|2021-07-22 10:09:20|996.2|995.5|996.5|995.7|996.5|995.7|996.2|995.5|1031
1626948570000|2021-07-22 10:09:30|996.6|995.8|996.6|995.8|996.6|995.8|996.6|995.8|0
1626948580000|2021-07-22 10:09:40|996.7|995.9|996.7|995.9|996.9|996.1|996.7|995.8|0
1626948590000|2021-07-22 10:09:50|996.6|995.8|996.6|995.8|996.6|995.8|996.6|995.8|0
1626948610000|2021-07-22 10:10:10|996.7|995.9|996.7|996|996.7|996|996.7|995.9|0
1626948630000|2021-07-22 10:10:30|996.6|996.1|996.6|996|996.6|996.3|996.2|995.8|1211
1626948650000|2021-07-22 10:10:50||995.8||995.8||995.8||995.8|0
1626948660000|2021-07-22 10:11:00|996.5||996.5||996.5||996.5||0
1626948680000|2021-07-22 10:11:20|996.6|996|996.6|995.9|996.6|996|996.6|995.9|0
1626948690000|2021-07-22 10:11:30|996.5|995.8|996.5|995.8|996.5|995.8|996.5|995.8|0
1626948710000|2021-07-22 10:11:50|996.4|995.6|996.2|995.3|996.4|995.6|996.2|995.2|265
1626948720000|2021-07-22 10:12:00||995.5||995.5||995.5||995.5|0
1626948740000|2021-07-22 10:12:20|996.3|995.6|996.1|995.5|996.3|995.8|996.1|995.5|0
1626948760000|2021-07-22 10:12:40||995.6||995.6||995.6||995.6|0
1626948770000|2021-07-22 10:12:50|996.2|995.7|996.6|996.1|996.7|996.1|996.2|995.7|289
1626948780000|2021-07-22 10:13:00||996.2||996.2||996.2||996.2|0
1626948790000|2021-07-22 10:13:10|996.7|996.3|996.7|996.4|996.7|996.6|996.7|996.3|1
1626948810000|2021-07-22 10:13:30|996.9|996.5|996.8|996.2|997.3|996.8|996.7|995.9|409
1626948820000|2021-07-22 10:13:40|996.7|996|996.5|995.9|996.7|996.2|996.4|995.9|241
1626948840000|2021-07-22 10:14:00|996.4|995.8|996.2|995.1|996.4|995.8|996.2|995.1|0
1626948870000|2021-07-22 10:14:30|996.1|996|996.1|995.3|996.1|996|996.1|995.1|300
1626948880000|2021-07-22 10:14:40|996|995.4|995.9|995.3|996|995.4|995.9|995.3|0
1626948900000|2021-07-22 10:15:00|996|995.4|995.9|995.3|996|995.5|995.9|995.1|976
1626948910000|2021-07-22 10:15:10|996.1|995.4|996.1|995.4|996.1|995.4|996.1|995.4|0
1626948920000|2021-07-22 10:15:20|996||996||996||996||0
1626948960000|2021-07-22 10:16:00|995.9|995.5|995.8|995.4|995.9|995.8|995.8|995.4|1326
1626948970000|2021-07-22 10:16:10|995.7|995.1|995.7|995|995.7|995.1|995.7|995|400
1626948990000|2021-07-22 10:16:30|995.6||995.5||995.6||995.5||0
1626949000000|2021-07-22 10:16:40|995.6||995.6||995.6||995.6||0
1626949010000|2021-07-22 10:16:50||995.1||995.1||995.1||995.1|0
1626949020000|2021-07-22 10:17:00|995.5|995|995.6|995.2|995.6|995.2|995.5|995|0
1626949030000|2021-07-22 10:17:10|995.7|995.3|996|995.6|996.1|995.6|995.7|995.3|143
1626949040000|2021-07-22 10:17:20|996.1|995.7|996.3|995.8|996.4|995.8|996.1|995.7|0
1626949080000|2021-07-22 10:18:00|996.2|995.7|996.2|995.8|996.2|995.8|995.8|995.3|480
1626949090000|2021-07-22 10:18:10|996.1||996.1||996.1||996.1||0
1626949100000|2021-07-22 10:18:20|996.5|995.9|997.2|996.6|997.4|996.9|996.5|995.9|8459
1626949120000|2021-07-22 10:18:40|997.1|996.4|997.1|996.5|997.1|996.5|997.1|996.3|0
1626949130000|2021-07-22 10:18:50|997|996.8|996.8|996.2|997|996.8|996.7|996.1|971
1626949140000|2021-07-22 10:19:00|996.7|996.1|996.7|996|996.7|996.1|996.7|996|750
1626949150000|2021-07-22 10:19:10|996.6|995.9|997.3|996.6|997.3|996.6|996.5|995.9|500
1626949160000|2021-07-22 10:19:20|997.4|996.7|997.3|996.8|997.4|996.9|997.3|996.7|0
1626949170000|2021-07-22 10:19:30|997.4|996.9|997.7|997.1|997.7|997.2|997.4|996.9|0
1626949180000|2021-07-22 10:19:40|997.6|997.2|997.4|996.7|997.6|997.2|997.4|996.6|442
1626949200000|2021-07-22 10:20:00|997.3|996.5|996.5|996|997.3|996.7|996.5|995.9|1010
1626949210000|2021-07-22 10:20:10|996.6||996.6||996.6||996.6||0
1626949220000|2021-07-22 10:20:20|996.7|996.1|996.7|996.1|996.7|996.1|996.7|996.1|0
1626949230000|2021-07-22 10:20:30|996.6|996|996.3|995.7|996.6|996|996.3|995.7|0
1626949240000|2021-07-22 10:20:40|996.2|995.6|996|995.2|996.2|995.6|996|995.2|0
1626949250000|2021-07-22 10:20:50|995.9|995.1|995.8|995|995.9|995.1|995.8|995|0
1626949260000|2021-07-22 10:21:00|995.7|995.1|994.8|994|995.7|995.1|994.8|993.5|14422
1626949270000|2021-07-22 10:21:10|994.7|993.8|995|994.8|995|994.8|994.5|993.8|4924
1626949310000|2021-07-22 10:21:50|995.2|994.9|995.2|994.6|995.6|995|995.2|994.3|1447
1626949320000|2021-07-22 10:22:00|995.4|994.7|995.4|994.7|995.5|994.7|995.4|994.7|0
1626949340000|2021-07-22 10:22:20||994.8||994.8||994.8||994.8|0
1626949350000|2021-07-22 10:22:30|995.6|994.9|995.6|995.1|995.6|995.1|995.6|994.9|0
1626949370000|2021-07-22 10:22:50|995.7|995.2|995.6|995.2|995.7|995.2|995.6|995.2|0
1626949450000|2021-07-22 10:24:10|995.5|995.1|995.4|994.8|995.5|995.1|994.8|994|664
1626949480000|2021-07-22 10:24:40|995.3||995.3||995.3||995.3||0
1626949490000|2021-07-22 10:24:50|995.2|994.6|994.9|994.1|995.2|994.6|994.9|994|443
1626949500000|2021-07-22 10:25:00|995|994.9|994.9|994.4|995.1|994.9|994.9|994.2|5230
1626949510000|2021-07-22 10:25:10|994.8|994.3|994.9|994.6|994.9|994.6|994.5|994|1530
1626949520000|2021-07-22 10:25:20|995.1|994.9|995.4|994.9|995.6|995|995.1|994.9|983
1626949530000|2021-07-22 10:25:30|995.3|994.7|995.2|994.5|995.3|994.7|995.2|994.4|2492
1626949550000|2021-07-22 10:25:50|995.1|994.4|994.9|994.3|995.1|994.4|994.9|994.2|0
1626949560000|2021-07-22 10:26:00|995||995.1||995.1||995||0
1626949580000|2021-07-22 10:26:20||994.4||994.5||994.5||994.4|0
1626949600000|2021-07-22 10:26:40|995|994.4|995|994.5|995|994.5|995|994.3|0
1626949610000|2021-07-22 10:26:50||994.4||994.4||994.4||994.4|0
1626949620000|2021-07-22 10:27:00|994.9|994.3|994.9|994.1|994.9|994.3|994.9|994.1|0
1626949640000|2021-07-22 10:27:20||994.2||994.2||994.2||994.2|0
1626949650000|2021-07-22 10:27:30|995|994.3|995|994.4|995|994.4|995|994.3|0
1626949660000|2021-07-22 10:27:40|995.1||995.1||995.1||995.1||0
1626949680000|2021-07-22 10:28:00||994.5||994.5||994.5||994.5|0
1626949690000|2021-07-22 10:28:10|995.2||995.1||995.2||995.1||0
1626949710000|2021-07-22 10:28:30||994.4||994.4||994.4||994.4|0
1626949720000|2021-07-22 10:28:40|995|994.3|995|994.3|995|994.3|995|994.3|0
1626949740000|2021-07-22 10:29:00|994.9|994.2|994.8|994.1|994.9|994.2|994.8|994.1|0
1626949770000|2021-07-22 10:29:30|994.7|994.2|994.9|994.4|994.9|994.4|994.6|994.1|1050
1626949780000|2021-07-22 10:29:40|995|994.5|994.7|994.1|995|994.6|994.6|994|1985
1626949790000|2021-07-22 10:29:50||994||994||994||994|0
1626949800000|2021-07-22 10:30:00|994.6|993.9|995.2|994.7|995.2|994.7|994.5|993.9|0
1626949810000|2021-07-22 10:30:10|995.3|994.8|995.3|994.8|995.5|994.9|995.3|994.8|750
1626949820000|2021-07-22 10:30:20|995.4|994.9|995.2|994.8|995.6|995|995.2|994.8|2000
1626949840000|2021-07-22 10:30:40|995.1|994.6|994.8|994.4|995.1|994.6|994.8|994.4|2485
1626949860000|2021-07-22 10:31:00||994.3||994.3||994.3||994.3|0
1626949880000|2021-07-22 10:31:20||994.4||994.2||994.4||994.1|0
1626949930000|2021-07-22 10:32:10|994.7||994.7||994.7||994.7||0
1626949940000|2021-07-22 10:32:20|994.6|994.1|994.6|994|994.6|994.1|994.6|994|0
1626949970000|2021-07-22 10:32:50||994.1||994.1||994.1||994.1|0
1626950020000|2021-07-22 10:33:40||994.2||994.2||994.2||994.2|0
1626950040000|2021-07-22 10:34:00|994.5||994.5||994.5||994.5||0
1626950050000|2021-07-22 10:34:10|994.6|994.3|994.5|994.3|994.6|994.3|994.5|994.3|80
1626950070000|2021-07-22 10:34:30|994.6|994.4|994.9|994.5|995.2|994.8|994.6|994.4|691
1626950090000|2021-07-22 10:34:50|994.8|994.4|994.7|994|994.8|994.4|994.7|994|556
1626950100000|2021-07-22 10:35:00|994.6|993.9|994.5|993.9|994.6|993.9|994.5|993.8|0
1626950110000|2021-07-22 10:35:10|994.4||994.3||994.4||994.3||0
1626950120000|2021-07-22 10:35:20|994.4|994|994.5|994.1|994.5|994.1|994.4|994|472
1626950130000|2021-07-22 10:35:30||994||994||994||994|0
1626950140000|2021-07-22 10:35:40||994.1||994.1||994.1||994.1|0
1626950160000|2021-07-22 10:36:00|994.6|994.2|994.8|994.4|994.8|994.4|994.6|994.2|97
1626950190000|2021-07-22 10:36:30|994.7|994.2|994|993.4|994.7|994.2|994|993.3|300
1626950200000|2021-07-22 10:36:40||993.3||993.2||993.3||993.2|0
1626950210000|2021-07-22 10:36:50|993.9|993.1|993.7|993|993.9|993.1|993.7|993|319
1626950260000|2021-07-22 10:37:40|993|992.8|992.6|991.9|993.7|992.9|992.6|991.8|1750
1626950270000|2021-07-22 10:37:50|992.7|992|992.9|992.2|992.9|992.2|992.7|992|586
1626950290000|2021-07-22 10:38:10|992.7|992.3|992.9|992.4|992.9|992.4|992.7|992.3|0
1626950300000|2021-07-22 10:38:20|993|992.5|993.5|992.8|993.5|992.8|993|992.5|548
1626950330000|2021-07-22 10:38:50||992.9||992.9||992.9||992.9|0
1626950350000|2021-07-22 10:39:10|993.4|992.8|992.9|992.3|993.4|992.8|992.9|992.3|207
1626950360000|2021-07-22 10:39:20|992.8|992.2|992.8|992.2|992.8|992.2|992.8|992.1|0
1626950370000|2021-07-22 10:39:30||992.3||992.2||992.3||992.2|44
1626950380000|2021-07-22 10:39:40|992.9|992.3|992.9|992.3|992.9|992.3|992.9|992.3|0
1626950390000|2021-07-22 10:39:50|992.8|992.2|992.8|992.5|992.8|992.5|992.8|992.1|0
1626950400000|2021-07-22 10:40:00|992.7||992.8||992.8||992.6||0
1626950410000|2021-07-22 10:40:10|992.9||993||993||992.8||0
1626950490000|2021-07-22 10:41:30|993.1|992.6|994.1|993.5|994.1|993.5|993.1|992.6|1605
1626950520000|2021-07-22 10:42:00|994.2|993.6|994.6|993.9|994.6|993.9|994.2|993.6|0
1626950550000|2021-07-22 10:42:30|994.7|994|994.3|994|994.7|994.1|994.1|993.6|74
1626950560000|2021-07-22 10:42:40|994.2|993.8|994.2|993.6|994.2|993.8|994.1|993.6|18
1626950570000|2021-07-22 10:42:50|994.1|993.5|994|993.4|994.1|993.5|993.9|993.3|500
1626950580000|2021-07-22 10:43:00||993.3||993.3||993.3||993.3|0
1626950590000|2021-07-22 10:43:10||993.4||993.4||993.4||993.4|0
1626950630000|2021-07-22 10:43:50|994.2|993.5|994.7|994.1|994.7|994.1|994.2|993.5|194
1626950640000|2021-07-22 10:44:00|994.8|994.2|994.9|994.3|994.9|994.3|994.8|994.2|0
1626950660000|2021-07-22 10:44:20|994.8||994.8||994.8||994.8||0
1626950670000|2021-07-22 10:44:30|994.7|994.1|994.3|993.6|994.7|994.1|994.2|993.5|207
1626950680000|2021-07-22 10:44:40|994.2|993.5|994.3|993.6|994.3|993.6|994.2|993.5|0
1626950700000|2021-07-22 10:45:00|994.2|993.5|994.2|993.4|994.2|993.5|994.2|993.3|0
1626950710000|2021-07-22 10:45:10|994.1|993.3|993.9|993.3|994.1|993.3|993.9|992.9|0
1626950720000|2021-07-22 10:45:20||993.2||993.2||993.2||993.2|0
1626950730000|2021-07-22 10:45:30||993.4||993.4||993.4||993.4|0
1626950740000|2021-07-22 10:45:40|994.1|993.5|994.2|993.5|994.2|993.7|994.1|993.5|135
1626950770000|2021-07-22 10:46:10|994.1|993.4|994.1|993.4|994.1|993.4|994.1|993.4|0
1626950810000|2021-07-22 10:46:50|994|993.1|993.4|992.9|994|993.1|993.4|992.8|3094
1626950820000|2021-07-22 10:47:00|993.5||993.5||993.5||993.5||0
1626950830000|2021-07-22 10:47:10|993.6|993|994|993.4|994|993.5|993.6|993|1582
1626950850000|2021-07-22 10:47:30|994.1|993.5|994.2|993.6|994.2|993.6|994.1|993.5|0
1626950860000|2021-07-22 10:47:40|994.3|993.7|994.6|994|994.6|994|994.3|993.7|97
1626950870000|2021-07-22 10:47:50|994.7|994.1|994.7|994.1|994.7|994.1|994.7|994.1|0
1626950880000|2021-07-22 10:48:00|994.8|994.2|995.1|994.5|995.1|994.5|994.8|994.2|0
1626950890000|2021-07-22 10:48:10|995.2|994.6|995.3|994.8|995.3|994.8|995.2|994.6|0
1626950900000|2021-07-22 10:48:20||994.9||995||995||994.9|0
1626950940000|2021-07-22 10:49:00|995.5|995.1|995.7|995.1|995.7|995.1|995.5|995.1|500
1626950950000|2021-07-22 10:49:10|995.8|995.2|995.8|995.2|995.8|995.2|995.8|995.2|0
1626950960000|2021-07-22 10:49:20|995.7|995.1|995.1|994.6|995.7|995.1|995.1|994.6|4174
1626950970000|2021-07-22 10:49:30|995.2|994.7|995.7|995.1|995.7|995.1|995.2|994.7|0
1626950980000|2021-07-22 10:49:40|995.6|995|995.6|995|995.6|995|995.6|995|0
1626951000000|2021-07-22 10:50:00|995.7|995.1|995.7|995.1|995.7|995.1|995.7|995.1|0
1626951020000|2021-07-22 10:50:20|995.6|995|995.6|995|995.6|995|995.6|995|0
1626951030000|2021-07-22 10:50:30|995.7|995.1|995.7|995.1|995.7|995.1|995.7|995.1|0
1626951060000|2021-07-22 10:51:00|995.6|995|995.5|995|995.6|995|995.4|995|0
1626951110000|2021-07-22 10:51:50|995.6|994.8|995.7|995.1|995.7|995.1|995.6|994.8|192
1626951160000|2021-07-22 10:52:40|995.8|995.2|995.8|995.2|995.8|995.4|995.8|995.2|362
1626951180000|2021-07-22 10:53:00|995.7|995|995.7|994.9|995.7|995|995.7|994.9|0
1626951200000|2021-07-22 10:53:20|995.6|994.8|995.2|994.6|995.6|994.8|995.2|994.5|581
1626951220000|2021-07-22 10:53:40||994.7||994.7||994.7||994.7|0
1626951230000|2021-07-22 10:53:50|995.3|994.8|995.8|995.5|995.8|995.5|995.3|994.8|791
1626951240000|2021-07-22 10:54:00|995.7|995.4|995.7|995|995.7|995.4|995.7|995|252
1626951250000|2021-07-22 10:54:10||995.2||995.2||995.2||995.2|0
1626951260000|2021-07-22 10:54:20|995.6|995|995|994.3|995.6|995|995|994.3|141
1626951270000|2021-07-22 10:54:30||994.4||994.6||994.6||994.4|0
1626951280000|2021-07-22 10:54:40|995.1|994.5|995.2|994.6|995.2|994.9|995.1|994.5|990
1626951290000|2021-07-22 10:54:50||994.7||994.7||994.7||994.7|0
1626951300000|2021-07-22 10:55:00|995.3|994.8|995.3|994.8|995.6|995.2|995.3|994.8|187
1626951310000|2021-07-22 10:55:10|995.2|994.7|995.2|994.8|995.2|994.8|995.2|994.7|0
1626951320000|2021-07-22 10:55:20|995.3||995.3||995.3||995.3||0
1626951330000|2021-07-22 10:55:30|995.4|994.9|996.2|995.7|996.2|995.7|995.4|994.9|1214
1626951340000|2021-07-22 10:55:40|996.3||996.3||996.3||996.3||0
1626951350000|2021-07-22 10:55:50|996.4|995.8|997|996.4|997|996.4|996.4|995.8|0
1626951360000|2021-07-22 10:56:00|996.9|996.3|996.9|996.3|996.9|996.3|996.9|996.1|0
1626951370000|2021-07-22 10:56:10|997|996.4|997|996.6|997|996.6|997|996.4|200
1626951380000|2021-07-22 10:56:20|997.1||997.1||997.1||997.1||0
1626951390000|2021-07-22 10:56:30|997|996.4|996.7|996.2|997|996.4|996.7|996.2|1
1626951400000|2021-07-22 10:56:40|996.6|995.9|995.9|995.2|996.6|996|995.9|995.1|616
1626951410000|2021-07-22 10:56:50|996|995.3|996|995.4|996|995.4|996|995.3|0
1626951420000|2021-07-22 10:57:00|996.1|995.5|996|995.8|996.3|995.8|996|995.5|97
1626951430000|2021-07-22 10:57:10||995.7||995.7||995.7||995.7|0
1626951440000|2021-07-22 10:57:20||995.8||995.8||995.8||995.8|0
1626951450000|2021-07-22 10:57:30||995.9||995.9||995.9||995.9|0
1626951460000|2021-07-22 10:57:40|995.9|995.8|996.2|995.6|996.2|995.8|995.9|995.5|1101
1626951480000|2021-07-22 10:58:00|996.1|995.5|996.1|995.6|996.1|995.6|996.1|995.5|0
1626951500000|2021-07-22 10:58:20|996|995.4|995.8|995.2|996|995.4|995.8|995.1|148
1626951510000|2021-07-22 10:58:30|995.9|995.1|995.9|995.2|995.9|995.2|995.9|995.1|847
1626951560000|2021-07-22 10:59:20|995.8|995.1|995.4|995.1|995.8|995.1|995.4|995.1|0
1626951570000|2021-07-22 10:59:30|995.2||995.2||995.2||995.2||0
1626951580000|2021-07-22 10:59:40|995.4||995.6||995.6||995.4||228
1626951740000|2021-07-22 11:02:20|996.8|994.3|996.8|994.3|996.8|994.3|996.8|994.3|1
1626951750000|2021-07-22 11:02:30|996.3||996.3||996.3||996.3||0
1626951760000|2021-07-22 11:02:40|996.2||995.6||996.2||995.6||0
1626951770000|2021-07-22 11:02:50|995.5|994.4|995.5|994.4|995.5|994.4|995.5|994.4|250
1626951790000|2021-07-22 11:03:10|995.4|994.5|994.7|993.9|995.4|994.5|994.7|993.7|1703
1626951800000|2021-07-22 11:03:20|994.6||994.6||994.6||994.6||0
1626951810000|2021-07-22 11:03:30|994.5|993.6|994.5|993.7|994.5|993.7|994.5|993.6|0
1626951830000|2021-07-22 11:03:50|994.6|993.8|994.3|993.5|994.8|994.4|994.1|993.4|3637
1626951840000|2021-07-22 11:04:00|994.2|993.4|993.9|993.2|994.2|993.4|993.9|993.1|0
1626951850000|2021-07-22 11:04:10|993.8|993.1|993.8|993.2|993.8|993.2|993.8|992.8|0
1626951860000|2021-07-22 11:04:20||993.3||993.3||993.3||993.3|0
1626951870000|2021-07-22 11:04:30|993.9|993.4|994|993.6|994|993.6|993.9|993.4|472
1626951880000|2021-07-22 11:04:40|994.1|993.7|994.4|993.8|994.4|994|994.1|993.7|666
1626951890000|2021-07-22 11:04:50|994.3|993.6|994.1|993.4|994.3|993.6|994.1|993.3|29
1626951900000|2021-07-22 11:05:00||993.3||993.2||993.3||993.2|0
1626951910000|2021-07-22 11:05:10|993.8|993|993.5|992.8|993.8|993|993.5|992.7|883
1626951930000|2021-07-22 11:05:30||992.9||992.9||993||992.9|0
1626951960000|2021-07-22 11:06:00|993.4|992.8|993.1|992.5|993.4|993|993.1|992.3|50
1626951970000|2021-07-22 11:06:10|993|992.4|992.9|992.4|993|992.4|992.9|992.2|1198
1626951980000|2021-07-22 11:06:20|993|992.5|992.9|992.4|993.1|992.7|992.9|992.4|1465
1626951990000|2021-07-22 11:06:30|993|992.5|992.7|992.4|993.1|992.8|992.7|992.4|672
1626952030000|2021-07-22 11:07:10|992.8|992.5|993.3|992.9|993.3|992.9|992.8|992.5|361
1626952040000|2021-07-22 11:07:20|993.4|993|993.6|993.2|993.6|993.2|993.4|993|0
1626952050000|2021-07-22 11:07:30|993.5|993.3|993.7|993.3|993.7|993.3|993.5|993.3|1
1626952080000|2021-07-22 11:08:00|993.8|993.4|993.8|993.5|993.8|993.5|993.8|993.4|0
1626952090000|2021-07-22 11:08:10||993.4||993.4||993.4||993.4|0
1626952110000|2021-07-22 11:08:30||993.2||993.2||993.2||993.2|0
1626952120000|2021-07-22 11:08:40|993.7|993.1|993.7|993.1|993.7|993.1|993.7|993|0
1626952140000|2021-07-22 11:09:00||993.2||993.2||993.2||993.2|0
1626952200000|2021-07-22 11:10:00|993.6|993.1|993.5|993.1|993.6|993.1|993.4|992.9|0
1626952240000|2021-07-22 11:10:40|993.4|993.2|993.1|992.5|993.4|993.2|993.1|992.5|1726
1626952250000|2021-07-22 11:10:50|993.2|992.6|993.3|992.8|993.3|992.8|993.2|992.6|266
1626952260000|2021-07-22 11:11:00||992.9||993||993||992.9|0
1626952270000|2021-07-22 11:11:10|993.2|992.8|993.2|992.7|993.2|992.8|993.2|992.7|203
1626952290000|2021-07-22 11:11:30|993.1|992.6|992.9|992.5|993.1|992.6|992.9|992.4|113
1626952300000|2021-07-22 11:11:40|993|992.6|993.1|992.7|993.1|992.7|993|992.6|194
1626952320000|2021-07-22 11:12:00|993|992.6|992.5|991.9|993|992.6|992.5|991.7|1522
1626952330000|2021-07-22 11:12:10|991.9|991.8|991.9|991.5|991.9|991.8|991.8|991.3|2475
1626952350000|2021-07-22 11:12:30||991.6||991.6||991.6||991.6|0
1626952360000|2021-07-22 11:12:40|992|991.7|992.3|991.9|992.3|991.9|992|991.7|4275
1626952370000|2021-07-22 11:12:50|992.4|992|992.4|992|992.4|992|992.4|992|0
1626952400000|2021-07-22 11:13:20|992.6|991.9|992.7|992.3|992.7|992.3|992.6|991.9|500
1626952410000|2021-07-22 11:13:30|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.4|0
1626952420000|2021-07-22 11:13:40|992.7|992.2|992.7|992.2|992.7|992.3|992.7|992.2|0
1626952430000|2021-07-22 11:13:50|992.6|992.1|992.5|991.7|992.6|992.1|992.5|991.7|0
1626952440000|2021-07-22 11:14:00|992.4|991.5|991.3|990.6|992.4|991.6|991.3|990.5|830
1626952460000|2021-07-22 11:14:20|991.2|990.4|990.9|990.3|991.2|990.4|990.9|990.1|0
1626952470000|2021-07-22 11:14:30|990.8|990.1|990.8|990.1|990.8|990.2|990.8|990.1|0
1626952480000|2021-07-22 11:14:40|990.7|990.2|990.6|990.1|990.7|990.2|990.6|990.1|1300
1626952490000|2021-07-22 11:14:50|990.4||990.4||990.4||990.4||0
1626952500000|2021-07-22 11:15:00|990.3|989.9|990|989.4|990.4|990|990|989.3|7246
1626952510000|2021-07-22 11:15:10|989.9|989.2|989.9|989.2|989.9|989.2|989.9|989.1|0
1626952520000|2021-07-22 11:15:20|989.8||989.8||989.8||989.8||0
1626952530000|2021-07-22 11:15:30|989.2|989|989.6|989|989.8|989.3|988.9|988.5|9613
1626952540000|2021-07-22 11:15:40||989.2||989||989.2||989|0
1626952560000|2021-07-22 11:16:00|989.5||989.5||989.5||989.5||0
1626952570000|2021-07-22 11:16:10|989.4||989.4||989.4||989.4||0
1626952590000|2021-07-22 11:16:30|989.3|989.1|989.6|989|989.7|989.3|989.3|989|1595
1626952600000|2021-07-22 11:16:40|989.5||989.5||989.5||989.5||0
1626952610000|2021-07-22 11:16:50|989.4||989.2||989.4||989.2||0
1626952640000|2021-07-22 11:17:20|989.1|988.8|989|988.3|989.1|988.8|989|988.3|25
1626952650000|2021-07-22 11:17:30|988.8|988.4|988.8|988.4|988.8|988.4|988.8|988.4|0
1626952660000|2021-07-22 11:17:40|988.7||988.7||988.7||988.7||0
1626952670000|2021-07-22 11:17:50|988.6|988.2|988.4|987.9|988.6|988.2|988.4|987.8|24
1626952680000|2021-07-22 11:18:00||988||988||988||988|0
1626952690000|2021-07-22 11:18:10||987.9||987.9||987.9||987.9|0
1626952700000|2021-07-22 11:18:20||988||987.9||988||987.9|0
1626952710000|2021-07-22 11:18:30||988||987.9||988||987.9|0
1626952720000|2021-07-22 11:18:40|988.5|988|988.3|988.1|988.5|988.2|988.3|988|500
1626952730000|2021-07-22 11:18:50|988.4|988|988.4|988.1|988.5|988.2|988.4|987.6|109
1626952740000|2021-07-22 11:19:00|988.2|987.9|988.4|987.9|988.4|987.9|988.2|987.6|362
1626952760000|2021-07-22 11:19:20|988.3|987.8|988.3|987.8|988.3|987.8|988.3|987.8|0
1626952770000|2021-07-22 11:19:30|988.4|987.9|988.5|988.1|988.5|988.1|988.4|987.9|97
1626952780000|2021-07-22 11:19:40|988.6|988.2|989.2|988.8|989.2|988.8|988.6|988.2|388
1626952790000|2021-07-22 11:19:50||988.6||988.6||988.6||988.6|0
1626952800000|2021-07-22 11:20:00|989.1||989.1||989.1||989.1||0
1626952810000|2021-07-22 11:20:10|989|988.5|989|988.6|989|988.6|989|988.5|0
1626952820000|2021-07-22 11:20:20|988.9|988.5|988.7|988.1|988.9|988.5|988.7|988.1|0
1626952830000|2021-07-22 11:20:30||988||988||988||988|0
1626952850000|2021-07-22 11:20:50|||||||||20
1626952860000|2021-07-22 11:21:00|988.6||988.6||988.6||988.6||253
1626952900000|2021-07-22 11:21:40||988.1||988||988.1||988|0
1626952910000|2021-07-22 11:21:50||988.1||988||988.1||988|0
1626952920000|2021-07-22 11:22:00|988.5||988.5||988.5||988.5||0
1626952940000|2021-07-22 11:22:20|988.6|988.1|988.5|988|988.7|988.1|988.5|988|1222
1626952950000|2021-07-22 11:22:30|988.3||988.3||988.3||988.3||46
1626952980000|2021-07-22 11:23:00|988.4|988.1|988.5|988.1|988.5|988.2|988.4|988.1|97
1626952990000|2021-07-22 11:23:10||988||988||988||988|0
1626953000000|2021-07-22 11:23:20|988.9|988.1|988.8|988.2|988.9|988.2|988.8|988.1|4000
1626953010000|2021-07-22 11:23:30|988.7|988.1|988.7|988.1|988.7|988.1|988.7|988.1|0
1626953020000|2021-07-22 11:23:40||988||988||988||988|0
1626953030000|2021-07-22 11:23:50||988.1||988.2||988.2||988.1|0
1626953070000|2021-07-22 11:24:30|988.6|988.1|988.6|988|988.6|988.1|988.6|988|0
1626953080000|2021-07-22 11:24:40|988.7|988.1|988.7|988.2|988.7|988.2|988.7|988.1|256
1626953100000|2021-07-22 11:25:00|988.6|988.1|988.6|988|988.6|988.1|988.6|988|0
1626953120000|2021-07-22 11:25:20||988.1||988.2||988.2||988.1|0
1626953150000|2021-07-22 11:25:50||988.1||988.1||988.1||988.1|0
1626953160000|2021-07-22 11:26:00|988.5|988|988.5|988.1|988.5|988.1|988.5|988|0
1626953180000|2021-07-22 11:26:20||988.2||988.1||988.2||988.1|0
1626953200000|2021-07-22 11:26:40|988.6|988.2|989|988.6|989|988.6|988.6|988.2|666
1626953220000|2021-07-22 11:27:00||988.5||988.5||988.5||988.5|0
1626953230000|2021-07-22 11:27:10|988.9|988.4|988.5|988.1|988.9|988.5|988.4|988.1|408
1626953240000|2021-07-22 11:27:20|988.4||988.3||988.4||988.3||92
1626953270000|2021-07-22 11:27:50|988.4|988.2|989.1|988.7|989.1|988.7|988.4|988.2|388
1626953280000|2021-07-22 11:28:00||988.6||988.6||988.6||988.5|0
1626953290000|2021-07-22 11:28:10|989|988.5|988.8|988.2|989|988.5|988.8|988.1|234
1626953340000|2021-07-22 11:29:00|988.7|988.1|988.5|988.1|988.7|988.1|988.5|988.1|576
1626953350000|2021-07-22 11:29:10||988.2||988.2||988.2||988.2|0
1626953390000|2021-07-22 11:29:50|988.6|988.3|989.1|988.6|989.1|988.6|988.6|988.3|430
1626953400000|2021-07-22 11:30:00|989|988.5|988.4|988.1|989|988.5|988.4|988|698
1626953410000|2021-07-22 11:30:10|988.5|988.2|988.6|988.2|988.6|988.2|988.5|988.2|97
1626953430000|2021-07-22 11:30:30|988.7|988.3|988.8|988.4|988.8|988.4|988.7|988.3|263
1626953440000|2021-07-22 11:30:40|988.9|988.5|988.9|988.3|989|988.7|988.9|988.3|506
1626953450000|2021-07-22 11:30:50|988.6||988.6||988.6||988.6||0
1626953500000|2021-07-22 11:31:40|988.5|988.1|987.7|987.4|988.5|988.1|987.7|987.3|3988
1626953510000|2021-07-22 11:31:50||987.3||987.4||987.4||987.2|0
1626953520000|2021-07-22 11:32:00||987.3||987.3||987.3||987.3|0
1626953530000|2021-07-22 11:32:10|987.6|987.2|987.6|987.2|987.6|987.2|987.6|987.2|0
1626953580000|2021-07-22 11:33:00|987.5||987.5||987.5||987.5||0
1626953630000|2021-07-22 11:33:50|987.4|987|987.2|986.9|987.4|987|987.2|986.8|999
1626953640000|2021-07-22 11:34:00|987.3|987|987.6|987.3|987.6|987.3|987.3|987|459
1626953650000|2021-07-22 11:34:10|987.7|987.4|987.7|987.1|987.8|987.6|987.7|987.1|225
1626953660000|2021-07-22 11:34:20|987.8|987.2|988|987.7|988|987.7|987.8|987.2|431
1626953670000|2021-07-22 11:34:30||987.6||987.6||987.6||987.6|0
1626953680000|2021-07-22 11:34:40|988.2|987.7|988.3|987.7|988.4|987.7|988.2|987.7|194
1626953700000|2021-07-22 11:35:00|988.4|987.8|988.4|987.9|988.7|988.3|988.4|987.8|687
1626953720000|2021-07-22 11:35:20|988.5|988|988.6|988.2|988.6|988.2|988.5|988|97
1626953730000|2021-07-22 11:35:30|988.7|988.3|989.1|988.7|989.1|988.7|988.7|988.3|634
1626953740000|2021-07-22 11:35:40||988.8||988.8||988.8||988.8|0
1626953750000|2021-07-22 11:35:50|989|988.6|988.8|988.2|989|988.6|988.7|988.2|1821
1626953760000|2021-07-22 11:36:00|988.7|988.3|988.1|987.8|988.7|988.3|988.1|987.7|406
1626953820000|2021-07-22 11:37:00|988|987.6|987.9|987.3|988|987.6|987.9|987.3|337
1626953830000|2021-07-22 11:37:10|987.8|987.2|987.3|987|987.8|987.2|987.3|986.8|2229
1626953840000|2021-07-22 11:37:20|987.2|986.8|987.1|986.8|987.3|986.8|987.1|986.8|23
1626953850000|2021-07-22 11:37:30|987|986.6|986.6|986|987|986.6|986.6|986|290
1626953880000|2021-07-22 11:38:00|986.7|986.1|987.7|987.2|987.7|987.4|986.7|986.1|1532
1626953890000|2021-07-22 11:38:10||987.3||987.3||987.3||987.3|0
1626953910000|2021-07-22 11:38:30|987.6|987.4|987.6|987.2|987.6|987.4|987.6|987|0
1626953940000|2021-07-22 11:39:00|987.7|987.3|987.7|987.3|987.7|987.4|987.7|987.3|0
1626953950000|2021-07-22 11:39:10|987.9|987.4|987.8|987.3|987.9|987.4|987.8|987.2|264
1626953960000|2021-07-22 11:39:20||987.4||987.4||987.4||987.4|0
1626953980000|2021-07-22 11:39:40||987.6||987.6||987.6||987.6|0
1626954000000|2021-07-22 11:40:00|987.7|987.4|987.7|987.3|987.7|987.4|987.7|987.3|40
1626954010000|2021-07-22 11:40:10|987.8|987.4|988|987.5|988|987.5|987.8|987.4|124
1626954020000|2021-07-22 11:40:20|988.1|987.6|988.4|987.9|988.4|987.9|988.1|987.6|1019
1626954050000|2021-07-22 11:40:50||988.1||987.9||988.1||987.9|0
1626954060000|2021-07-22 11:41:00||988||988||988.1||988|0
1626954080000|2021-07-22 11:41:20|988.5|988.4|988.5|988.3|988.6|988.4|988.5|988.1|7587
1626954100000|2021-07-22 11:41:40|988.6|988.4|988.7|988.5|988.7|988.5|988.6|988.4|286
1626954110000|2021-07-22 11:41:50||988.4||988.3||988.4||988.3|0
1626954120000|2021-07-22 11:42:00|988.6|988.1|988.2|987.9|988.6|988.1|988.2|987.9|21
1626954130000|2021-07-22 11:42:10|988.3|988|988.4|988|988.4|988|988.3|988|97
1626954140000|2021-07-22 11:42:20||987.9||987.9||987.9||987.9|0
1626954170000|2021-07-22 11:42:50|988.3||988.3||988.3||988.3||0
1626954180000|2021-07-22 11:43:00|988.2|987.7|987.7|987.4|988.2|987.7|987.7|987.4|1055
1626954230000|2021-07-22 11:43:50|987.6|987.3|987.6|986.9|987.6|987.3|987.6|986.9|485
1626954240000|2021-07-22 11:44:00|||||||||200
1626954250000|2021-07-22 11:44:10|987.5|986.8|987.3|986.5|987.5|986.8|987.3|986.5|70
1626954260000|2021-07-22 11:44:20||986.6||986.6||986.6||986.6|0
1626954290000|2021-07-22 11:44:50|987.2|986.5|987.2|986.2|987.3|986.5|987.2|986.2|0
1626954300000|2021-07-22 11:45:00||986.3||986.3||986.3||986.3|0
1626954310000|2021-07-22 11:45:10|987.1||987.1||987.1||987.1||0
1626954320000|2021-07-22 11:45:20|987.2|986.4|987.7|987.4|987.7|987.4|987.2|986.4|2199
1626954330000|2021-07-22 11:45:30|987.6|987.3|987.6|987|987.6|987.3|987.6|987|311
1626954340000|2021-07-22 11:45:40||986.9||986.9||986.9||986.9|0
1626954360000|2021-07-22 11:46:00|987.7|987|988.3|987.8|988.3|987.8|987.7|987|436
1626954370000|2021-07-22 11:46:10|988.4|987.9|988.5|988|988.5|988|988.4|987.9|97
1626954400000|2021-07-22 11:46:40|988.6|988.1|988.7|988.4|988.7|988.4|988.6|988.1|97
1626954420000|2021-07-22 11:47:00|988.6|988.2|988.4|988|988.6|988.2|988.4|987.9|7
1626954430000|2021-07-22 11:47:10|988.5|988.1|988.8|988.2|988.8|988.2|988.4|988.1|227
1626954440000|2021-07-22 11:47:20|989|988.3|989.1|988.7|989.1|988.7|989|988.3|194
1626954450000|2021-07-22 11:47:30|989|988.8|989|988.5|989|988.8|988.9|988.5|66
1626954460000|2021-07-22 11:47:40||988.6||988.6||988.6||988.6|0
1626954480000|2021-07-22 11:48:00|989.1|988.7|989.2|988.7|989.2|988.7|989.1|988.7|97
1626954490000|2021-07-22 11:48:10|989.1|988.6|989.2|988.6|989.2|988.6|989.1|988.6|0
1626954500000|2021-07-22 11:48:20|989.1|988.4|988.8|988.2|989.1|988.4|988.7|988.2|217
1626954510000|2021-07-22 11:48:30|988.7|988.3|988.7|988.2|988.7|988.3|988.7|988.1|950
1626954520000|2021-07-22 11:48:40|988.9|988.3|989|988.5|989|988.5|988.9|988.3|194
1626954530000|2021-07-22 11:48:50|989.2|988.6|989.3|988.6|989.3|988.6|989.2|988.6|194
1626954540000|2021-07-22 11:49:00||988.8||988.9||988.9||988.8|0
1626954560000|2021-07-22 11:49:20|989.2|989|989.1|988.9|989.2|989|989.1|988.9|4
1626954600000|2021-07-22 11:50:00|989|988.7|988.5|988.2|989|988.7|988.5|988.1|2084
1626954610000|2021-07-22 11:50:10|988.6|988.3|988.9|988.5|988.9|988.6|988.6|988.3|931
1626954620000|2021-07-22 11:50:20|989|988.6|988.8|988.5|989.3|989.1|988.8|988.5|3194
1626954630000|2021-07-22 11:50:30|988.9|988.6|989.2|988.8|989.2|988.8|988.9|988.6|243
1626954660000|2021-07-22 11:51:00|989|988.9|989.3|988.9|989.3|988.9|989|988.9|50
1626954670000|2021-07-22 11:51:10||988.8||988.9||988.9||988.8|0
1626954690000|2021-07-22 11:51:30|989.2|988.8|988.7|988.3|989.2|988.8|988.7|988.2|1373
1626954700000|2021-07-22 11:51:40|988.8|988.4|989.1|988.9|989.1|989|988.8|988.4|287
1626954710000|2021-07-22 11:51:50|988.9|988.8|988.9|988.3|988.9|988.8|988.7|988.3|2545
1626954720000|2021-07-22 11:52:00|988.8|988.2|988.7|988.2|988.8|988.5|988.7|988|2500
1626954730000|2021-07-22 11:52:10|988.8|988.3|989|988.4|989|988.4|988.8|988.3|194
1626954740000|2021-07-22 11:52:20|988.9|988.6|988.9|988.6|988.9|988.6|988.9|988.6|0
1626954750000|2021-07-22 11:52:30|988.8|988.4|988.6|988.2|988.8|988.4|988.6|988.2|277
1626954760000|2021-07-22 11:52:40|988.5|988|988.5|987.8|988.5|988|988.5|987.8|0
1626954770000|2021-07-22 11:52:50|987.8|987.7|987.7|987.2|987.8|987.7|987.7|987.2|1250
1626954780000|2021-07-22 11:53:00|987.6|987|987.9|987.2|987.9|987.2|987|986.9|23597
1626954840000|2021-07-22 11:54:00|987.8|987.1|987|986.2|987.8|987.1|987|986.2|514
1626954860000|2021-07-22 11:54:20||986.3||986.3||986.3||986.3|0
1626954870000|2021-07-22 11:54:30|987.1|986.4|987.2|986.6|987.2|986.6|987.1|986.4|722
1626954900000|2021-07-22 11:55:00|987.3|986.7|988.1|987.6|988.3|988|987.3|986.7|1494
1626954910000|2021-07-22 11:55:10|988.2|987.7|988|987.6|988.3|988|988|987.5|435
1626954920000|2021-07-22 11:55:20|988.1|987.7|988.4|988|988.4|988.1|988.1|987.7|176
1626954930000|2021-07-22 11:55:30|988.3||988.3||988.3||988.3||0
1626954940000|2021-07-22 11:55:40|988.2|987.8|987.9|987.2|988.2|987.8|987.9|987.2|121
1626954960000|2021-07-22 11:56:00|987.8|987.1|987.3|986.7|987.8|987.1|987.3|986.7|636
1626954980000|2021-07-22 11:56:20|987.4|986.8|987.4|986.9|987.4|986.9|987.4|986.8|347
1626955000000|2021-07-22 11:56:40||986.8||986.8||986.8||986.8|0
1626955030000|2021-07-22 11:57:10|987.5|986.9|987.6|987|987.6|987|987.5|986.9|97
1626955050000|2021-07-22 11:57:30|987.7|987.1|987.8|987.2|987.8|987.2|987.7|987.1|97
1626955060000|2021-07-22 11:57:40|987.9|987.4|988.5|988.1|988.5|988.1|987.9|987.4|1138
1626955070000|2021-07-22 11:57:50||988.2||988.2||988.2||988.2|0
1626955080000|2021-07-22 11:58:00|988.6|988.3|988.9|988.5|988.9|988.6|988.6|988.3|194
1626955090000|2021-07-22 11:58:10|989|988.6|989.1|988.7|989.1|988.9|989|988.6|97
1626955110000|2021-07-22 11:58:30||988.8||988.8||988.8||988.8|0
1626955130000|2021-07-22 11:58:50||988.7||988.7||988.7||988.7|0
1626955140000|2021-07-22 11:59:00||988.8||988.8||988.8||988.8|0
1626955150000|2021-07-22 11:59:10|989.2|988.7|989.3|988.7|989.3|988.9|989.2|988.7|97
1626955160000|2021-07-22 11:59:20|989.2|988.6|988.2|987.5|989.2|988.7|988.2|987.5|873
1626955170000|2021-07-22 11:59:30|988.1|987.4|988|987.5|988.1|988|988|987.4|213
1626955180000|2021-07-22 11:59:40||987.4||987.4||987.4||987.4|0
1626955190000|2021-07-22 11:59:50||987.5||987.5||987.5||987.5|0
1626955200000|2021-07-22 12:00:00|988.1|987.6|987.9|987.4|988.1|987.6|987.7|987.1|1034
1626955220000|2021-07-22 12:00:20|988|987.5|988.3|987.7|988.4|987.7|988|987.5|97
1626955230000|2021-07-22 12:00:30||987.8||987.8||987.9||987.8|300
1626955260000|2021-07-22 12:01:00|988.5|987.9|988.8|988.1|988.8|988.1|988.5|987.9|97
1626955280000|2021-07-22 12:01:20|988.9|988.3|989.1|988.4|989.1|988.4|988.9|988.3|0
1626955300000|2021-07-22 12:01:40|989|988.3|988.4|987.8|989|988.3|988.4|987.8|1299
1626955310000|2021-07-22 12:01:50|988.5|987.9|988.6|987.9|988.6|987.9|988.5|987.9|0
1626955320000|2021-07-22 12:02:00|988.7|988.1|988.9|988.2|988.9|988.2|988.7|988.1|0
1626955350000|2021-07-22 12:02:30||988.3||988.3||988.3||988.3|0
1626955360000|2021-07-22 12:02:40|989|988.4|988.9|988.4|989|988.4|988.9|988.4|0
1626955390000|2021-07-22 12:03:10|988.8|988.3|988.6|988.2|988.8|988.3|988.4|987.7|116
1626955400000|2021-07-22 12:03:20|988.7|988.3|988.9|988.5|988.9|988.5|988.7|988.3|109
1626955420000|2021-07-22 12:03:40|988.8|988.3|988.8|988.1|988.8|988.3|988.8|988.1|31
1626955430000|2021-07-22 12:03:50|988.7|988|988.2|987.4|988.7|988|988.2|987.4|0
1626955450000|2021-07-22 12:04:10|988.1|987.5|988.1|987.4|988.1|987.5|987.9|987.4|1000
1626955460000|2021-07-22 12:04:20|987.9|987.2|987.5|986.7|987.9|987.2|987.5|986.7|389
1626955480000|2021-07-22 12:04:40|987.4|986.8|987.3|986.8|987.4|986.8|987.2|986.8|0
1626955490000|2021-07-22 12:04:50||986.7||986.8||986.8||986.7|0
1626955500000|2021-07-22 12:05:00|987.4|986.9|987.4|986.9|987.5|986.9|987.3|986.9|0
1626955510000|2021-07-22 12:05:10|987.3|986.8|987.1|986.7|987.3|986.8|987.1|986.7|0
1626955520000|2021-07-22 12:05:20|987.2||987.2||987.2||987.2||0
1626955530000|2021-07-22 12:05:30|987.1|986.5|986.7|986.3|987.1|986.5|986.7|986.3|762
1626955540000|2021-07-22 12:05:40|986.8|986.4|987.2|986.7|987.3|986.7|986.8|986.4|2144
1626955550000|2021-07-22 12:05:50|987.4||987||987.4||987||0
1626955560000|2021-07-22 12:06:00|987.2|986.8|987.1|986.6|987.4|986.8|987|986.5|395
1626955570000|2021-07-22 12:06:10|987|986.5|986.9|986.3|987|986.5|986.9|986.3|0
1626955590000|2021-07-22 12:06:30|986.8|986.2|986.5|986.1|986.8|986.2|986.5|986|0
1626955600000|2021-07-22 12:06:40||986||986.1||986.1||986|0
1626955610000|2021-07-22 12:06:50|986.6|986.2|986.7|986.2|986.8|986.2|986.6|986.2|1066
1626955620000|2021-07-22 12:07:00|986.8|986.4|986.8|986.4|986.8|986.4|986.8|986.4|0
1626955630000|2021-07-22 12:07:10|987|986.5|987.3|986.8|987.3|986.8|987|986.5|608
1626955640000|2021-07-22 12:07:20|987.4||987.4||987.4||987.4||0
1626955650000|2021-07-22 12:07:30|987.3||987.3||987.3||987.3||0
1626955660000|2021-07-22 12:07:40|987.2|986.6|986.9|986.2|987.2|986.6|986.9|986.2|250
1626955670000|2021-07-22 12:07:50|986.8|986.1|986.9|986.4|986.9|986.4|986.8|986.1|50
1626955680000|2021-07-22 12:08:00|986.8|986.3|986.7|986.2|986.8|986.3|986.7|986.1|0
1626955690000|2021-07-22 12:08:10|986.8|986.3|986.8|986.3|986.8|986.3|986.8|986.3|0
1626955700000|2021-07-22 12:08:20||986.2||986.2||986.2||986.2|0
1626955710000|2021-07-22 12:08:30|987|986.4|987.1|986.5|987.1|986.5|987|986.4|0
1626955730000|2021-07-22 12:08:50|986.9|986.4|986.9|986.2|987|986.4|986.7|986.2|0
1626955740000|2021-07-22 12:09:00|986.8|986.3|986.9|986.3|987|986.4|986.8|986.3|0
1626955750000|2021-07-22 12:09:10|986.8||986.8||986.8||986.8||0
1626955760000|2021-07-22 12:09:20|986.7|986.2|986.3|985.8|986.7|986.3|986.3|985.7|1307
1626955790000|2021-07-22 12:09:50|986.5|985.9|986.7|986.1|986.7|986.1|986.5|985.9|466
1626955810000|2021-07-22 12:10:10|986.8|986.2|987.2|986.6|987.2|986.6|986.8|986.2|0
1626955850000|2021-07-22 12:10:50|987.4|986.7|987.5|986.7|987.6|986.7|987.4|986.7|0
1626955860000|2021-07-22 12:11:00|987.4|986.6|986.8|986.1|987.4|986.6|986.8|986.1|152
1626955890000|2021-07-22 12:11:30|986.9|986.2|986.9|986.2|986.9|986.2|986.9|986.2|0
1626955900000|2021-07-22 12:11:40|987|986.3|987|986.4|987|986.4|987|986.3|0
1626955910000|2021-07-22 12:11:50||986.5||986.6||986.6||986.5|0
1626955920000|2021-07-22 12:12:00|987.2|986.7|987.5|986.9|987.5|987|987.2|986.7|163
1626955930000|2021-07-22 12:12:10|987.4|987|987.3|986.7|987.4|987|987.2|986.6|376
1626955940000|2021-07-22 12:12:20|987.4||987.3||987.4||987.3||0
1626955950000|2021-07-22 12:12:30|987.2|986.6|987|986.6|987.2|986.6|987|986.6|0
1626955970000|2021-07-22 12:12:50|987.1|986.7|987.2|986.7|987.2|986.7|987.1|986.7|0
1626955980000|2021-07-22 12:13:00|987.1|986.6|986.9|986.3|987.1|986.6|986.7|986.3|2635
1626955990000|2021-07-22 12:13:10|987.1|986.4|987.2|986.7|987.4|986.8|986.8|986.4|1514
1626956000000|2021-07-22 12:13:20|987.3|986.6|987.3|986.6|987.3|986.6|987.3|986.6|0
1626956010000|2021-07-22 12:13:30|987.4|986.7|987.7|987.2|987.7|987.2|987.4|986.7|0
1626956020000|2021-07-22 12:13:40|987.6|987|987.5|986.9|987.6|987|987.5|986.9|21
1626956030000|2021-07-22 12:13:50|987.4|986.8|987.4|986.8|987.4|986.8|987.4|986.8|0
1626956040000|2021-07-22 12:14:00|987.5|986.7|987.7|987|987.7|987|987.5|986.7|0
1626956060000|2021-07-22 12:14:20||987.1||987.2||987.2||987.1|0
1626956070000|2021-07-22 12:14:30||987.3||987.3||987.3||987.3|0
1626956080000|2021-07-22 12:14:40|988|987.4|987.8|987.7|988.3|987.7|987.8|987.4|440
1626956090000|2021-07-22 12:14:50|987.7|987.6|986.4|985.9|987.8|987.6|986.4|985.9|1526
1626956100000|2021-07-22 12:15:00|986.3|986|986.3|985.8|986.3|986|986.3|985.8|0
1626956120000|2021-07-22 12:15:20|986.4|985.9|986.5|986|986.5|986.1|986.4|985.9|600
1626956140000|2021-07-22 12:15:40|986.6|986.1|986.6|986.1|986.6|986.1|986.6|986.1|0
1626956150000|2021-07-22 12:15:50||986||986||986||986|0
1626956170000|2021-07-22 12:16:10|986.8|986.1|986.8|986.1|986.8|986.1|986.8|986.1|0
1626956190000|2021-07-22 12:16:30|986.9|986.3|987.2|986.7|987.3|986.7|986.9|986.3|230
1626956210000|2021-07-22 12:16:50|987.1|986.5|986.8|986.2|987.1|986.5|986.8|986.2|2
1626956220000|2021-07-22 12:17:00|986.9|986.3|987.2|986.5|987.3|986.5|986.9|986.3|0
1626956230000|2021-07-22 12:17:10|987.4||987.3||987.5||987.3||0
1626956260000|2021-07-22 12:17:40|987.5|986.6|987.6|986.7|987.7|986.7|987.4|986.6|0
1626956270000|2021-07-22 12:17:50|987.9||987.6||987.9||987.5||0
1626956280000|2021-07-22 12:18:00|987.7|986.8|987.7|987.3|988.2|988.1|987.6|986.8|8518
1626956290000|2021-07-22 12:18:10||987.2||987.1||987.2||987.1|0
1626956310000|2021-07-22 12:18:30||987.2||987.2||987.2||987.2|0
1626956320000|2021-07-22 12:18:40|987.6|987.1|988.1|987.6|988.1|987.6|987.6|987.1|948
1626956340000|2021-07-22 12:19:00|988.2||988.2||988.2||988.2||0
1626956350000|2021-07-22 12:19:10|988.3|987.7|988.5|987.8|988.6|987.8|988.3|987.6|0
1626956420000|2021-07-22 12:20:20|988.4|987.6|987.9|987.4|988.4|987.6|987.9|987.4|1231
1626956440000|2021-07-22 12:20:40||987.5||987.5||987.5||987.5|0
1626956450000|2021-07-22 12:20:50|988|987.6|988.1|987.6|988.1|987.6|988|987.6|372
1626956460000|2021-07-22 12:21:00|988|987.2|986.9|986.3|988|987.2|986.9|986.2|5256
1626956510000|2021-07-22 12:21:50|985.7|985.6|985.9|985.4|986.9|985.9|985.7|985.4|11116
1626956520000|2021-07-22 12:22:00|986.1|985.6|986.2|985.6|986.4|985.9|986.1|985.6|4355
1626956550000|2021-07-22 12:22:30||985.7||985.6||985.7||985.6|0
1626956560000|2021-07-22 12:22:40|986.1|985.4|986.1|985.4|986.1|985.4|986.1|985.4|0
1626956570000|2021-07-22 12:22:50|986||986||986||986||0
1626956590000|2021-07-22 12:23:10|986.2|985.5|986.3|985.8|986.3|985.8|986.2|985.5|0
1626956600000|2021-07-22 12:23:20|986.4|985.9|986.4|986|986.5|986|986.4|985.5|0
1626956610000|2021-07-22 12:23:30|986|985.7|985.9|985.5|986.3|986|985.9|985.5|5300
1626956630000|2021-07-22 12:23:50|985.8|985.4|985.4|985|985.8|985.4|985.4|985|258
1626956640000|2021-07-22 12:24:00|985.5|985.1|986.4|985.6|986.4|985.6|985.4|985.1|2066
1626956650000|2021-07-22 12:24:10|986.5|985.8|986.4|985.8|986.5|985.8|986.4|985.8|0
1626956660000|2021-07-22 12:24:20|986.3|985.5|986.1|985.3|986.3|985.5|986.1|985.3|18
1626956690000|2021-07-22 12:24:50|986.2|985.4|986.2|985.4|986.2|985.4|986.2|985.4|0
1626956710000|2021-07-22 12:25:10|986.4|985.7|986.5|986|986.5|986.1|986.4|985.7|1146
1626956720000|2021-07-22 12:25:20|986.4|985.9|986.4|985.7|986.4|985.9|986.4|985.7|0
1626956740000|2021-07-22 12:25:40|986.3||986.3||986.3||986.3||0
1626956770000|2021-07-22 12:26:10|986.2||986.2||986.3||986.2||0
1626956790000|2021-07-22 12:26:30|986.1|985.4|986.2|985.3|986.2|985.4|986|985.2|1
1626956820000|2021-07-22 12:27:00|986.1||986.1||986.1||986.1||0
1626956860000|2021-07-22 12:27:40|986|985.2|985.7|985|986|985.2|985.7|985|632
1626956870000|2021-07-22 12:27:50|985.6|984.7|985.5|984.6|985.6|984.8|985.5|984.6|131
1626956900000|2021-07-22 12:28:20|985|984.7|985.5|984.8|985.5|984.8|985|984.7|500
1626956930000|2021-07-22 12:28:50|985|984.6|985|984.6|985|984.6|985|984.6|0
1626956990000|2021-07-22 12:29:50|984.9|984.2|985|984.2|985|984.6|984.8|984|1208
1626957000000|2021-07-22 12:30:00|985.3|984.3|986.3|985.4|986.8|985.8|985.3|984.3|10784
1626957050000|2021-07-22 12:30:50|985.9|985.1|985.7|984.8|985.9|985.1|985.7|984.6|9400
1626957060000|2021-07-22 12:31:00|985.5|984.9|985.5|984.8|985.5|984.9|985.5|984.8|0
1626957070000|2021-07-22 12:31:10|985.4||985.5||985.5||985.4||0
1626957090000|2021-07-22 12:31:30||984.9||985||985||984.9|0
1626957100000|2021-07-22 12:31:40||984.9||984.9||984.9||984.9|0
1626957110000|2021-07-22 12:31:50||985||985||985||985|0
1626957120000|2021-07-22 12:32:00|985.8|984.9|985.9|985|985.9|985|985.8|984.9|1
1626957130000|2021-07-22 12:32:10|985.8|984.9|985.8|984.9|985.8|984.9|985.8|984.9|0
1626957140000|2021-07-22 12:32:20||984.8||984.8||984.8||984.8|0
1626957160000|2021-07-22 12:32:40|985.7||985.3||985.7||985.3||0
1626957180000|2021-07-22 12:33:00|985.2|984.6|984.7|984|985.2|984.6|984.7|984|590
1626957190000|2021-07-22 12:33:10||984.1||984||984.1||984|440
1626957230000|2021-07-22 12:33:50|984.8|984.1|984.9|984.1|984.9|984.1|984.8|984.1|0
1626957250000|2021-07-22 12:34:10|985||985||985||985||0
1626957290000|2021-07-22 12:34:50|984.9|984|985|984.1|985|984.1|984.7|984|0
1626957300000|2021-07-22 12:35:00|984.9|984|984.8|984|984.9|984|984.5|984|2
1626957320000|2021-07-22 12:35:20|984.9|984.1|985|984.3|985.2|984.3|984.9|984.1|0
1626957340000|2021-07-22 12:35:40||984.5||984.5||984.5||984.5|0
1626957360000|2021-07-22 12:36:00|985.2|984.6|985.4|984.6|985.9|984.6|985.2|984.6|543
1626957370000|2021-07-22 12:36:10|985.3|984.5|984.6|984|985.3|984.5|984.5|984|322
1626957380000|2021-07-22 12:36:20|984.5|983.7|984.2|983.3|984.5|983.7|984.2|983.2|550
1626957390000|2021-07-22 12:36:30|984.1||984||984.1||984||0
1626957400000|2021-07-22 12:36:40|983.9|983.2|983.8|983|983.9|983.2|983.8|983|55
1626957410000|2021-07-22 12:36:50|983.7|983.2|983.6|983.2|983.7|983.2|983.6|983.2|0
1626957420000|2021-07-22 12:37:00|983.5||983.8||983.8||983.5||0
1626957440000|2021-07-22 12:37:20|983.9|983.3|983.8|983.3|984|983.3|983.8|983.3|0
1626957450000|2021-07-22 12:37:30||983.2||983.2||983.2||983.2|0
1626957470000|2021-07-22 12:37:50|983.6||983.6||983.6||983.6||0
1626957480000|2021-07-22 12:38:00|983.8|983.3|983.6|983.2|984|983.3|983.6|983.2|1266
1626957510000|2021-07-22 12:38:30|983.8||984||984||983.8||0
1626957520000|2021-07-22 12:38:40|983.9||983.5||983.9||983.5||0
1626957530000|2021-07-22 12:38:50|983.4|983|983.5|983.2|983.5|983.2|983.2|982.4|9575
1626957540000|2021-07-22 12:39:00||982.9||982.8||982.9||982.7|21
1626957550000|2021-07-22 12:39:10|983.4|982.7|983.3|982.6|983.4|982.7|983.3|982.5|0
1626957560000|2021-07-22 12:39:20|983.2|982.5|982.9|982.1|983.2|982.5|982.5|982|3400
1626957570000|2021-07-22 12:39:30|982.8|982|982.3|981.3|982.8|982|982.3|981.2|19
1626957580000|2021-07-22 12:39:40|982.2|981.2|981.7|981|982.2|981.2|981.7|981|0
1626957590000|2021-07-22 12:39:50|981.6|981.1|981.6|981|981.6|981.1|981.6|981|0
1626957600000|2021-07-22 12:40:00|981.7|981.1|982.9|982.1|983|982.1|981.7|981.1|1682
1626957610000|2021-07-22 12:40:10|982.8|982.6|983|982.4|983.1|982.6|982.8|982.1|4315
1626957620000|2021-07-22 12:40:20|983.1|982.5|983.2|982.7|983.2|982.7|983.1|982.5|0
1626957630000|2021-07-22 12:40:30||982.8||982.8||982.8||982.8|0
1626957650000|2021-07-22 12:40:50|983.1|982.5|982.8|982|983.1|982.5|982.8|982|308
1626957660000|2021-07-22 12:41:00|982.7|982.1|982.8|982.5|982.8|982.5|982.7|982.1|0
1626957670000|2021-07-22 12:41:10|982.7|982.2|982.8|982.1|982.8|982.2|982.7|982|0
1626957680000|2021-07-22 12:41:20||982||982||982||982|0
1626957690000|2021-07-22 12:41:30|982.7|982.5|982.5|982|982.7|982.5|982.5|982|5000
1626957700000|2021-07-22 12:41:40|982.4|981.8|982.4|981.7|982.4|981.8|982.1|981.2|156
1626957710000|2021-07-22 12:41:50|982.7|981.8|982.9|982.2|983.1|982.6|982.5|981.8|5117
1626957720000|2021-07-22 12:42:00|982.8|982.1|982.5|981.8|982.8|982.1|982.4|981.7|0
1626957730000|2021-07-22 12:42:10|982.4|981.7|982|981.3|982.4|981.7|982|981.2|268
1626957740000|2021-07-22 12:42:20|981.9|981.2|981.6|981|981.9|981.7|981.5|981|8888
1626957750000|2021-07-22 12:42:30|981.5|981.1|981.9|981.4|981.9|981.4|981.2|980.3|2182
1626957760000|2021-07-22 12:42:40||981.5||981.5||981.5||981.5|0
1626957780000|2021-07-22 12:43:00|982||982||982||982||0
1626957810000|2021-07-22 12:43:30|982.2|981.6|982.1|981.6|982.2|981.6|982.1|981.5|0
1626957820000|2021-07-22 12:43:40|982|981.4|981.8|981.3|982|981.4|981.8|981.3|208
1626957830000|2021-07-22 12:43:50|981.9|981.4|982.1|981.4|982.1|981.4|981.9|981.3|0
1626957840000|2021-07-22 12:44:00|982.2|981.5|982.6|982.1|982.8|982.1|982.2|981.5|2203
1626957860000|2021-07-22 12:44:20|982.5|981.5|982.4|981.7|982.5|981.7|982.1|981.4|6900
1626957870000|2021-07-22 12:44:30|983.3|981.8|982.1|981.6|983.4|982.1|982.1|981.6|11398
1626957890000|2021-07-22 12:44:50|982.2|981.7|982.3|982|982.3|982.1|982.1|981.7|351
1626957900000|2021-07-22 12:45:00|982.2|981.9|981.6|981|982.2|981.9|981.6|981|3604
1626957910000|2021-07-22 12:45:10|981.5|981.2|981.5|980.9|981.5|981.2|981.5|980.9|457
1626957930000|2021-07-22 12:45:30|981.4|981|981.4|980.9|981.4|981|981.4|980.9|0
1626957940000|2021-07-22 12:45:40|981.3|980.8|981.1|980.3|981.3|980.8|981.1|980.2|940
1626957950000|2021-07-22 12:45:50|980.9||980.9||980.9||980.9||0
1626957980000|2021-07-22 12:46:20|981|980.4|981.1|980.8|981.6|981|981|980.4|656
1626957990000|2021-07-22 12:46:30|981.5|980.9|981.7|980.7|981.9|980.9|981.5|980.7|246
1626958000000|2021-07-22 12:46:40||980.6||980.6||980.6||980.6|0
1626958010000|2021-07-22 12:46:50|981.6|980.5|980.8|980.1|981.6|980.5|980.8|980|0
1626958030000|2021-07-22 12:47:10|980.7|980|980.5|980.2|980.7|980.2|980.5|980|0
1626958040000|2021-07-22 12:47:20|980.6|980.5|980.5|980|980.6|980.5|980.4|980|1278
1626958050000|2021-07-22 12:47:30|980.6|980.1|980.9|980.1|980.9|980.1|980.6|980.1|1028
1626958070000|2021-07-22 12:47:50|981|980.4|981.3|980.5|981.3|980.5|981|980.4|0
1626958080000|2021-07-22 12:48:00|981.4|980.7|981.5|981|981.5|981|981.4|980.7|0
1626958090000|2021-07-22 12:48:10|981.6||981.6||981.8||981.6||0
1626958110000|2021-07-22 12:48:30|981.5||981.5||981.5||981.5||0
1626958120000|2021-07-22 12:48:40|981.4|980.8|981.3|980.6|981.4|981|981.1|980.5|605
1626958140000|2021-07-22 12:49:00|981.4||981.4||981.4||981.4||0
1626958170000|2021-07-22 12:49:30|981.3||981.3||981.3||981.3||0
1626958180000|2021-07-22 12:49:40|981.4|980.7|981.7|980.9|981.9|980.9|981.4|980.7|600
1626958200000|2021-07-22 12:50:00|981.6|980.8|981.6|980.8|981.6|980.8|981.6|980.8|0
1626958210000|2021-07-22 12:50:10|981.5|980.7|980.9|980.3|981.5|980.7|980.9|980.1|577
1626958220000|2021-07-22 12:50:20|980.8|980.1|980.8|980.1|980.8|980.1|980.8|980.1|0
1626958230000|2021-07-22 12:50:30||980.2||980.2||980.2||980.2|0
1626958240000|2021-07-22 12:50:40|980.7||980.7||980.7||980.7||0
1626958250000|2021-07-22 12:50:50|980.8|980|980.5|980|980.9|980|980.5|980|643
1626958270000|2021-07-22 12:51:10|980.3|979.7|979.5|978.7|980.3|979.7|979.5|978.6|4633
1626958280000|2021-07-22 12:51:20|979.4|978.6|978.9|978.1|979.4|978.6|978.9|978|888
1626958290000|2021-07-22 12:51:30|978.8|978.2|978.6|977.9|978.8|978.2|978.6|977.8|965
1626958310000|2021-07-22 12:51:50|978.7|978|979|978.3|979|978.3|978.5|978|1458
1626958320000|2021-07-22 12:52:00|978.9|978.2|978.7|977.9|978.9|978.2|978.7|977.8|0
1626958330000|2021-07-22 12:52:10|978.6|977.8|978.5|977.6|978.6|977.8|978.5|977.6|0
1626958340000|2021-07-22 12:52:20|978.4|977.7|978.4|977.6|978.4|977.7|978.4|977.6|0
1626958360000|2021-07-22 12:52:40|978.3|977.4|977.9|977.1|978.3|977.4|977.9|977|125
1626958370000|2021-07-22 12:52:50|977.8|977|977.4|976.5|977.8|977|977.4|976.5|0
1626958380000|2021-07-22 12:53:00|977.6|976.6|978.2|977.1|978.3|977.1|977.6|976.6|1197
1626958390000|2021-07-22 12:53:10|978.3|977.2|978.1|977.3|978.5|977.4|978.1|977.2|1675
1626958400000|2021-07-22 12:53:20|978|977.2|977.7|976.7|978|977.2|977.7|976.7|0
1626958410000|2021-07-22 12:53:30|977.6|976.8|977.5|976.8|977.6|976.8|977.5|976.8|0
1626958420000|2021-07-22 12:53:40|977.3|976.6|976.9|975.9|977.3|976.6|976.9|975.8|29
1626958440000|2021-07-22 12:54:00|976.8|976|977.4|976.7|977.4|976.7|976.8|976|2136
1626958450000|2021-07-22 12:54:10|977.6|976.8|978.3|977.6|978.4|977.6|977.6|976.8|883
1626958460000|2021-07-22 12:54:20|978.2|977.5|977.6|976.9|978.2|977.5|977.6|976.8|250
1626958480000|2021-07-22 12:54:40||976.8||976.7||976.8||976.7|0
1626958490000|2021-07-22 12:54:50||976.8||976.8||976.8||976.8|0
1626958500000|2021-07-22 12:55:00|977.7|976.9|978.5|977.2|978.6|977.2|977.7|976.9|0
1626958510000|2021-07-22 12:55:10|978.6|977.3|978.8|977.8|979|977.8|978.6|977.3|0
1626958520000|2021-07-22 12:55:20|978.7||978.7||978.7||978.7||0
1626958540000|2021-07-22 12:55:40|978.6|977.6|978.4|977.8|978.6|977.8|978.4|977.5|0
1626958550000|2021-07-22 12:55:50|978.3|977.6|977.4|976.8|978.3|977.6|977.4|976.7|1401
1626958560000|2021-07-22 12:56:00|977.7|976.9|977.9|977.1|977.9|977.1|977.7|976.9|3000
1626958580000|2021-07-22 12:56:20|977.5|977|978.6|977.9|978.7|978|977.5|977|5116
1626958590000|2021-07-22 12:56:30|978.7|978|979|978|979.3|978|978.7|978|0
1626958600000|2021-07-22 12:56:40|979.1|978.1|978.8|978.1|979.1|978.2|978.2|978.1|5877
1626958610000|2021-07-22 12:56:50|978.1|978|978.6|978|978.8|978.3|978.1|978|8375
1626958620000|2021-07-22 12:57:00||978.1||978.1||978.1||977.7|0
1626958630000|2021-07-22 12:57:10|978.5|977.9|979.3|978.7|979.6|978.7|978.1|977.6|5375
1626958640000|2021-07-22 12:57:20|979.2|978.6|978.9|978.1|979.2|978.6|978.9|978|879
1626958650000|2021-07-22 12:57:30|978.5|978|978.5|978|978.5|978|978.5|977.9|0
1626958660000|2021-07-22 12:57:40|978.7|978.1|978.5|977.9|978.9|978.3|978.4|977.9|5041
1626958680000|2021-07-22 12:58:00|978.7|978.1|978.9|978.4|979.2|978.5|978.7|978.1|4500
1626958690000|2021-07-22 12:58:10|978.5|978.5|978.6|977.9|978.9|978.5|978.5|977.9|7038
1626958700000|2021-07-22 12:58:20||978||978||978||978|200
1626958720000|2021-07-22 12:58:40|978.5|978.2|978|977.4|978.5|978.2|978|977.2|11032
1626958730000|2021-07-22 12:58:50|977.9|977.2|977.9|977|977.9|977.2|977.9|976.9|0
1626958750000|2021-07-22 12:59:10|977|976.8|977.5|976.9|977.8|976.9|977|976.6|3500
1626958760000|2021-07-22 12:59:20|977.6|977|977.5|977.1|978|977.6|977.5|976.9|1925
1626958770000|2021-07-22 12:59:30|977.4|976.9|977.1|976.4|977.4|976.9|977.1|976.3|213
1626958780000|2021-07-22 12:59:40|977|976.3|976.9|976.2|977|976.3|976.9|976.1|0
1626958790000|2021-07-22 12:59:50|977||977||977||977||0
1626958800000|2021-07-22 13:00:00|976.9|976.1|976.8|976.2|976.9|976.3|976.4|975.5|1106
1626958810000|2021-07-22 13:00:10|976.4||976.4||976.4||976.4||0
1626958830000|2021-07-22 13:00:30|976.3|975.9|977|976.2|977|976.2|976.3|975.5|5991
1626958840000|2021-07-22 13:00:40|976.9||976.9||976.9||976.9||0
1626958850000|2021-07-22 13:00:50|976.8|976.1|976.7|976|976.8|976.1|976.7|976|0
1626958860000|2021-07-22 13:01:00|976.6|975.9|976.3|975.8|976.6|975.9|976.3|975.6|0
1626958870000|2021-07-22 13:01:10|976.4||976.4||976.4||976.4||0
1626958880000|2021-07-22 13:01:20||975.9||975.8||975.9||975.8|456
1626958890000|2021-07-22 13:01:30|976.5|975.9|976.8|976|976.9|976|976.5|975.9|270
1626958910000|2021-07-22 13:01:50|976.9|976.1|977|976.1|977|976.1|976.9|976.1|0
1626958920000|2021-07-22 13:02:00||976.4||976.4||976.5||976.4|434
1626958940000|2021-07-22 13:02:20|977.2|976.5|977.5|976.8|977.6|976.8|977.2|976.5|2500
1626958950000|2021-07-22 13:02:30||976.9||976.9||976.9||976.9|0
1626958970000|2021-07-22 13:02:50|977.8|977|977.9|977.3|978|977.5|977.8|977|4250
1626958990000|2021-07-22 13:03:10|977.8|977.1|977.2|976.7|977.8|977.1|977.2|976.7|315
1626959000000|2021-07-22 13:03:20|977.1|976.5|976.9|976.3|977.1|976.5|976.9|976.3|23
1626959020000|2021-07-22 13:03:40|976.2|976.1|976.6|976|976.9|976.2|976.2|976|22059
1626959050000|2021-07-22 13:04:10|976.3|976.1|977.2|976.9|977.2|977|976.3|976.1|416
1626959080000|2021-07-22 13:04:40|977.1|977|976.9|976.5|977.1|977|976.9|976.3|763
1626959090000|2021-07-22 13:04:50|976.8|976.3|976.9|976.2|976.9|976.3|976.7|976|1
1626959100000|2021-07-22 13:05:00|976.8|976|977.2|976.6|977.4|976.7|976.8|976|1022
1626959120000|2021-07-22 13:05:20|977.3|976.7|977.5|976.7|977.7|976.7|977.3|976.7|0
1626959140000|2021-07-22 13:05:40|977.6|976.8|978|977.5|978|977.5|977.6|976.8|1127
1626959150000|2021-07-22 13:05:50||977.3||977.5||977.5||977.3|0
1626959240000|2021-07-22 13:07:20||977.6||977.5||977.6||977.5|0
1626959250000|2021-07-22 13:07:30|978.2|977.6|978.5|977.7|978.5|977.9|978.2|977.5|553
1626959260000|2021-07-22 13:07:40|978.4|977.8|978.1|977.4|978.4|977.8|978.1|977.3|0
1626959280000|2021-07-22 13:08:00|978|977.3|978.3|977.6|978.5|977.6|978|977.3|0
1626959290000|2021-07-22 13:08:10||977.5||977.4||977.5||977.4|0
1626959320000|2021-07-22 13:08:40|978.4|977.5|978.5|977.8|978.5|977.8|978.4|977.5|0
1626959340000|2021-07-22 13:09:00|978.7|978|978.9|978.1|978.9|978.2|978.7|978|530
1626959350000|2021-07-22 13:09:10|978.8|978.2|978.8|978.2|978.8|978.2|978.8|978.2|0
1626959370000|2021-07-22 13:09:30|978.6|978.1|978.5|978|978.6|978.1|978.5|978|20
1626959400000|2021-07-22 13:10:00|978.4|977.8|978.4|977.7|978.5|977.8|978.2|977.6|2000
1626959410000|2021-07-22 13:10:10|978.5|977.6|978.9|978.2|978.9|978.2|978.5|977.6|77
1626959420000|2021-07-22 13:10:20||978.3||978.4||978.4||978.3|0
1626959430000|2021-07-22 13:10:30|||||||||3
1626959440000|2021-07-22 13:10:40|979|978.5|979.2|978.6|979.2|978.6|979|978.5|5736
1626959450000|2021-07-22 13:10:50|979.1|978.7|979.6|979|979.9|979.3|979.1|978.7|966
1626959460000|2021-07-22 13:11:00|979.7|979.1|980|979.1|980.2|979.1|979.7|979.1|0
1626959480000|2021-07-22 13:11:20|979.9||979.7||979.9||979.7||0
1626959490000|2021-07-22 13:11:30|979.6|979|979.6|979|979.6|979|979.4|979|0
1626959500000|2021-07-22 13:11:40|979.7||979.7||979.9||979.5||0
1626959510000|2021-07-22 13:11:50|979.6|978.8|979.8|978.9|979.9|978.9|979.6|978.8|0
1626959520000|2021-07-22 13:12:00|979.9|979.1|981.5|980.6|981.6|980.6|979.9|979.1|3805
1626959530000|2021-07-22 13:12:10|981.3|980.7|981.4|980.7|981.5|980.7|981.3|980.7|0
1626959540000|2021-07-22 13:12:20|981.5|980.8|981.5|981|981.5|981.1|981.5|980.8|0
1626959560000|2021-07-22 13:12:40|981.4|980.8|981.5|981.1|981.5|981.1|981.3|980.6|394
1626959570000|2021-07-22 13:12:50|981.4|980.9|981.4|980.7|981.5|980.9|981.4|980.7|800
1626959580000|2021-07-22 13:13:00|981.5|981|981.1|980.1|981.5|981|980.6|979.9|2469
1626959590000|2021-07-22 13:13:10|981.2|980.2|981|980.4|981.5|980.4|981|980.2|0
1626959600000|2021-07-22 13:13:20|981.1|981|981.5|981|981.5|981|981.1|981|0
1626959610000|2021-07-22 13:13:30||980.8||981||981||980.6|0
1626959630000|2021-07-22 13:13:50||981.1||980.9||981.1||980.8|0
1626959650000|2021-07-22 13:14:10|981.6|981|982.1|981.5|982.2|981.6|981.6|981|4920
1626959660000|2021-07-22 13:14:20|982.2|981.6|982.2|981.6|982.2|981.6|982.2|981.6|25
1626959690000|2021-07-22 13:14:50|982.1|981.8|982|981.5|982.1|981.8|982|981.5|1
1626959700000|2021-07-22 13:15:00|982.1|981.2|981.4|980.7|982.1|981.2|981.4|980.6|3811
1626959760000|2021-07-22 13:16:00|981.6|980.8|981.9|981|981.9|981|981.6|980.8|99
1626959770000|2021-07-22 13:16:10||981.3||981.3||981.3||981.3|0
1626959790000|2021-07-22 13:16:30|981.8|981.1|981.5|981|981.8|981.1|981.5|981|38
1626959800000|2021-07-22 13:16:40|981.6||981.7||981.7||981.6||0
1626959810000|2021-07-22 13:16:50|981.6|981.1|981.6|981.1|981.6|981.1|981.6|981|0
1626959820000|2021-07-22 13:17:00||981||981.1||981.1||981|0
1626959830000|2021-07-22 13:17:10|981.7|981.2|982.2|981.6|982.2|981.6|981.7|981.2|533
1626959850000|2021-07-22 13:17:30|982.1|981.5|982.1|981.4|982.1|981.5|982.1|981.4|0
1626959870000|2021-07-22 13:17:50|982|981.5|982|981.5|982|981.5|982|981.5|225
1626959880000|2021-07-22 13:18:00|982.2|981.6|982.1|981.9|982.2|981.9|982.1|981.6|94
1626959910000|2021-07-22 13:18:30|982|981.7|981.7|980.9|982|981.7|981.6|980.8|271
1626959950000|2021-07-22 13:19:10|981.8|981|982.2|981.4|982.2|981.4|981.8|981|1018
1626959960000|2021-07-22 13:19:20|982.1||982.1||982.1||982.1||0
1626959970000|2021-07-22 13:19:30||981.3||981.3||981.3||981.2|0
1626959990000|2021-07-22 13:19:50|982|981.2|981.9|981.2|982|981.2|981.9|981.2|0
1626960000000|2021-07-22 13:20:00|982|981.3|981.9|981.3|982.1|981.3|981.9|981.3|0
1626960010000|2021-07-22 13:20:10||981.7||981.7||981.7||981.7|0
1626960040000|2021-07-22 13:20:40|982.1|981.8|982.2|981.9|982.2|981.9|982.1|981.8|292
1626960060000|2021-07-22 13:21:00|982.1|981.7|981.8|981.3|982.1|981.7|981.8|981.2|2836
1626960080000|2021-07-22 13:21:20|981.9|981.4|982|981.7|982.3|981.8|981.9|981.4|300
1626960100000|2021-07-22 13:21:40|982.3|981.8|982.4|981.9|982.5|981.9|982.3|981.8|774
1626960110000|2021-07-22 13:21:50||981.6||981.7||981.7||981.6|0
1626960120000|2021-07-22 13:22:00|982.3|981.6|982.1|981.6|982.3|981.6|982.1|981.6|0
1626960130000|2021-07-22 13:22:10|982.2|982|982.1|981.8|982.3|982|982.1|981.6|100
1626960140000|2021-07-22 13:22:20|982|981.6|982|981.4|982|981.6|982|981.3|0
1626960160000|2021-07-22 13:22:40|982.1|981.5|982.9|981.9|982.9|981.9|982|981.5|531
1626960170000|2021-07-22 13:22:50|982.8|982|982.9|982.2|983|982.2|982.7|982|398
1626960190000|2021-07-22 13:23:10|983|982.4|982.9|982.2|983|982.4|982.9|982.2|0
1626960200000|2021-07-22 13:23:20|982.8|982.1|982.3|981.5|982.8|982.1|982.3|981.4|739
1626960220000|2021-07-22 13:23:40|982.2|981.4|981.3|980.3|982.2|981.4|981.3|980.2|661
1626960230000|2021-07-22 13:23:50|981.2||981.1||981.2||981.1||0
1626960240000|2021-07-22 13:24:00|981||981||981||981||0
1626960270000|2021-07-22 13:24:30|980.9|980.2|980.9|980|980.9|980.2|980.9|980|0
1626960280000|2021-07-22 13:24:40|980.8|979.8|980.2|979.6|980.8|979.8|980.2|979.6|0
1626960290000|2021-07-22 13:24:50||979.7||979.6||979.7||979.5|0
1626960300000|2021-07-22 13:25:00|980.1|979.5|979.3|978.5|980.1|979.5|979.3|978.5|317
1626960320000|2021-07-22 13:25:20|979.4|978.6|980.4|979.5|980.5|979.5|979.4|978.6|612
1626960330000|2021-07-22 13:25:30||979.6||979.7||979.7||979.6|0
1626960340000|2021-07-22 13:25:40|980.3|979.6|980.3|979.5|980.3|979.6|980.3|979.5|0
1626960380000|2021-07-22 13:26:20|980.2|979.4|980|979|980.2|979.4|980|979|1535
1626960390000|2021-07-22 13:26:30||979.1||979.1||979.1||979.1|0
1626960400000|2021-07-22 13:26:40|980.1|979.2|980.8|980|981|980|980.1|979.2|2937
1626960410000|2021-07-22 13:26:50|981|980.1|981.2|980.7|981.6|980.7|981|980.1|0
1626960420000|2021-07-22 13:27:00|981.5|980.8|981.5|981|981.9|981|981.5|980.8|318
1626960440000|2021-07-22 13:27:20|981.4|980.9|981.6|980.7|981.7|980.9|981|980.6|555
1626960460000|2021-07-22 13:27:40|981.7|980.9|981.9|980.9|982|980.9|981.7|980.9|0
1626960470000|2021-07-22 13:27:50|981.6|980.7|981.3|980.9|981.6|980.9|981.3|980.7|0
1626960480000|2021-07-22 13:28:00|981.2|980.8|980.9|980|981.2|980.8|980.9|980|7309
1626960490000|2021-07-22 13:28:10|980.8|979.9|979.4|978.5|980.8|979.9|979.4|978.2|1974
1626960500000|2021-07-22 13:28:20|979.6|978.6|979.6|978.8|979.6|978.9|979.5|978.6|0
1626960510000|2021-07-22 13:28:30|979.7|978.9|979.9|979|980.2|979.3|979.7|978.9|556
1626960550000|2021-07-22 13:29:10|979.8|978.9|979.7|978.6|979.8|978.9|979.7|978.5|0
1626960560000|2021-07-22 13:29:20|979.4||979.4||979.4||979.4||267
1626960570000|2021-07-22 13:29:30|979.3|978.4|979.1|978.4|979.3|978.4|979.1|978.1|793
1626960580000|2021-07-22 13:29:40|979.2|978.5|979.6|978.7|979.7|978.7|979.2|978.5|0
1626960590000|2021-07-22 13:29:50|979.4|979.5|979.4|978.5|979.6|979.5|979.4|978.5|4850
1626960600000|2021-07-22 13:30:00|979.3|978.4|977.5|977|979.3|978.4|977.5|976.8|1106
1626960610000|2021-07-22 13:30:10|977|976.7|977.5|977.1|977.5|977.1|977|976|1752
1626960620000|2021-07-22 13:30:20|977.8|977.2|977.2|976.3|978.2|977.3|977.2|976.1|2614
1626960630000|2021-07-22 13:30:30|977|976.2|976.2|975.3|977|976.2|976.2|975.2|3339
1626960640000|2021-07-22 13:30:40|976.1||976.1||976.1||976.1||0
1626960650000|2021-07-22 13:30:50|975.8|975.4|976.2|975.4|976.2|975.5|975.7|975.3|1921
1626960660000|2021-07-22 13:31:00|976|975.3|975.7|975.3|976|975.3|975.7|975.3|0
1626960670000|2021-07-22 13:31:10|975.6|975.2|974.7|973.8|975.6|975.2|974.7|973.8|7832
1626960680000|2021-07-22 13:31:20||973.9||974||974||973.9|0
1626960690000|2021-07-22 13:31:30|974.9|974.1|975.7|974.7|975.8|975|974.9|974.1|724
1626960700000|2021-07-22 13:31:40|975.8|974.8|976|975.2|976.4|975.2|975.8|974.8|0
1626960710000|2021-07-22 13:31:50|975.8||975.8||975.8||975.7||0
1626960720000|2021-07-22 13:32:00|975.7|975.3|975.8|975.2|975.8|975.3|975.7|975.2|0
1626960730000|2021-07-22 13:32:10|976|975.3|976.9|975.9|977|975.9|976|975.1|345
1626960740000|2021-07-22 13:32:20|977|976|976.7|976.1|977|976.2|976.7|975.8|0
1626960760000|2021-07-22 13:32:40|976.8||976.8||976.8||976.8||0
1626960770000|2021-07-22 13:32:50|976.7||976.3||976.7||976.3||0
1626960780000|2021-07-22 13:33:00|976.2|975.8|975.4|974.7|976.3|975.8|975.4|974.7|292
1626960790000|2021-07-22 13:33:10|975.3|974.4|974.9|973.8|975.3|974.4|974.9|973.8|179
1626960800000|2021-07-22 13:33:20|975|974|974.9|974.2|975.2|974.2|974.9|974|0
1626960810000|2021-07-22 13:33:30||974.3||974.3||974.3||974.3|0
1626960820000|2021-07-22 13:33:40|975.2|974.4|975.1|974.3|975.6|974.7|974.8|973.8|2122
1626960830000|2021-07-22 13:33:50|975.2|974.4|975.8|975.2|976|975.2|975.1|974.4|59
1626960840000|2021-07-22 13:34:00||975.1||975.1||975.1||975|0
1626960850000|2021-07-22 13:34:10|976.1|975.2|976.3|975.4|976.6|975.4|976.1|975.1|531
1626960860000|2021-07-22 13:34:20|976.4|975.6|975.5|974.5|976.5|975.6|975.3|974.1|377
1626960870000|2021-07-22 13:34:30|975.4|974.4|975|974|975.4|974.4|975|973.9|0
1626960890000|2021-07-22 13:34:50|975.1|974.1|975.3|974.4|975.3|974.4|975.1|974.1|0
1626960900000|2021-07-22 13:35:00|975.4|974.3|974.8|974.1|975.5|974.3|974.7|974.1|0
1626960920000|2021-07-22 13:35:20|974.9||974.7||975||974.7||0
1626960930000|2021-07-22 13:35:30|974.6|973.8|974.4|973.8|974.6|973.8|974.4|973.8|0
1626960940000|2021-07-22 13:35:40|974.3|973.5|973.6|972.6|974.3|973.5|973.6|972.4|1000
1626960950000|2021-07-22 13:35:50|973.5|972.7|974.1|973.2|974.2|973.2|973.5|972.7|0
1626960960000|2021-07-22 13:36:00|974.2|973.3|974.2|973.3|974.2|973.3|974.2|973.3|0
1626960970000|2021-07-22 13:36:10|974.3|973.4|974.1|973.3|974.6|973.7|974.1|973.3|0
1626960980000|2021-07-22 13:36:20|974|973.2|973.7|972.7|974|973.3|973.7|972.7|1096
1626960990000|2021-07-22 13:36:30|973.6|972.8|973.4|972.3|973.6|972.8|973.4|972.2|0
1626961000000|2021-07-22 13:36:40|973.3|972.1|973|972.4|973.3|972.4|973|972|0
1626961010000|2021-07-22 13:36:50|972.9|972.1|972.5|971.4|972.9|972.1|972.5|971.3|33
1626961020000|2021-07-22 13:37:00|972.4|971.3|972.2|971.1|972.4|971.3|972.2|971|0
1626961030000|2021-07-22 13:37:10|972.3|971.2|973|972.4|973|972.4|972.3|971.2|4419
1626961040000|2021-07-22 13:37:20|972.9|972.5|973|972.4|973|972.5|972.9|972.4|361
1626961060000|2021-07-22 13:37:40|973.2|972.5|973.7|972.8|973.8|972.8|973.2|972.5|442
1626961070000|2021-07-22 13:37:50|974|972.9|973.7|972.9|974.3|972.9|972.9|972.8|5000
1626961080000|2021-07-22 13:38:00|972.9|972.8|973|972.2|973.6|972.9|972|971.9|16351
1626961090000|2021-07-22 13:38:10|973.1|972.4|973.4|972.8|973.4|972.8|973|972.4|882
1626961100000|2021-07-22 13:38:20|973.1|972.7|973.9|973|974.1|973|973.1|972.7|71
1626961110000|2021-07-22 13:38:30|974|973.1|974.2|973.2|974.4|973.4|973.6|973|4618
1626961130000|2021-07-22 13:38:50|974.4|973.4|975.2|974.1|975.4|974.1|974.4|973.4|980
1626961140000|2021-07-22 13:39:00|975|974.2|975|974.2|975|974.2|975|974.2|0
1626961150000|2021-07-22 13:39:10|975.2|974.3|975.5|975|975.9|975|975.2|974.3|76
1626961160000|2021-07-22 13:39:20|975.4|974.8|975.3|974.8|975.4|974.8|975.3|974.8|363
1626961170000|2021-07-22 13:39:30|975.4|974.9|975.9|975|975.9|975|975.4|974.9|0
1626961190000|2021-07-22 13:39:50|976.2|975.1|977.1|976.5|977.3|976.5|976.2|975.1|500
1626961200000|2021-07-22 13:40:00|977.3|976.6|976.2|975.4|977.7|976.6|976.2|975.4|2765
1626961210000|2021-07-22 13:40:10||975.3||975.3||975.3||975.3|0
1626961220000|2021-07-22 13:40:20|976.3|975.4|977|976.2|977|976.3|976.1|975.4|301
1626961230000|2021-07-22 13:40:30|977.3|976.3|977.9|977.1|978|977.1|977.3|976.3|440
1626961240000|2021-07-22 13:40:40|978|977.2|978.1|977.2|978.2|977.2|978|977.2|0
1626961250000|2021-07-22 13:40:50|978||978||978||978||0
1626961260000|2021-07-22 13:41:00|977.3|977.3|978.1|977.4|978.1|977.4|977.3|977.2|91
1626961270000|2021-07-22 13:41:10|978|977.1|976.8|975.9|978|977.1|976.8|975.7|2148
1626961280000|2021-07-22 13:41:20||976.2||976.2||976.2||976.2|0
1626961290000|2021-07-22 13:41:30|976.7|975.9|976.3|975.5|976.7|975.9|976.3|975.5|271
1626961310000|2021-07-22 13:41:50|976.4|975.6|977.1|976.1|977.1|976.1|976.4|975.6|0
1626961320000|2021-07-22 13:42:00|977.2|976.2|978|976.8|978.1|976.8|977.2|976.2|0
1626961330000|2021-07-22 13:42:10|978.1|978|978.8|977.7|979|978|978|976.8|2000
1626961340000|2021-07-22 13:42:20|978.7|977.9|978.7|977.5|978.7|977.9|978.2|977.4|25
1626961350000|2021-07-22 13:42:30|978.8|977.6|979.1|978|979.3|978|978.8|977.6|0
1626961360000|2021-07-22 13:42:40|979.3|978.1|979.4|978.3|979.7|978.3|979.3|978.1|0
1626961370000|2021-07-22 13:42:50|979.6|978.4|979.8|978.7|980|979.2|979.5|978.4|1000
1626961380000|2021-07-22 13:43:00|979.9|978.8|979.8|978.8|980.4|979|979.8|978.8|0
1626961390000|2021-07-22 13:43:10|979.7|978.9|980.6|979.4|980.7|979.4|979.7|978.9|100
1626961400000|2021-07-22 13:43:20|980.7|979.5|981|979.9|981.1|979.9|980.7|979.5|0
1626961410000|2021-07-22 13:43:30|981.1|980|981.3|980.3|981.5|980.3|981.1|980|0
1626961430000|2021-07-22 13:43:50|981.5|980.5|981.9|980.8|982.1|980.8|981.5|980.5|0
1626961440000|2021-07-22 13:44:00|982.1|980.9|982|981|982.2|981|982|980.9|0
1626961450000|2021-07-22 13:44:10|982.2|981.1|982.3|981.5|982.6|982.5|982.2|981.1|3000
1626961460000|2021-07-22 13:44:20|982.2|981.3|982|981.1|982.2|981.3|982|981.1|22
1626961480000|2021-07-22 13:44:40|981.9|981|981.4|980.5|981.9|981.1|981.1|980.3|1719
1626961490000|2021-07-22 13:44:50|981.5|980.6|982.1|981.1|982.3|981.1|981.5|980.6|0
1626961500000|2021-07-22 13:45:00|982|981|981.6|980.8|982|981.1|981.2|980.3|2506
1626961510000|2021-07-22 13:45:10|981.8|980.9|982.4|981.3|982.5|981.3|981.8|980.9|0
1626961530000|2021-07-22 13:45:30|982.1||982.1||982.1||982.1||0
1626961550000|2021-07-22 13:45:50|982.4|981.4|982.6|981.7|982.7|981.7|982.4|981.4|277
1626961560000|2021-07-22 13:46:00||981.6||981.6||981.6||981.6|0
1626961570000|2021-07-22 13:46:10|982.4|981.5|981.9|981.2|982.4|981.5|981.9|981.2|0
1626961580000|2021-07-22 13:46:20|981.8||981.6||981.9||981.6||0
1626961590000|2021-07-22 13:46:30|981.9|981|980.7|980|981.9|981|980.7|980|935
1626961600000|2021-07-22 13:46:40||980.1||979.9||980.1||979.8|0
1626961610000|2021-07-22 13:46:50||980||980.1||980.1||980|0
1626961620000|2021-07-22 13:47:00|980.8|980.2|980.8|980|981.1|980.3|980.7|980|326
1626961640000|2021-07-22 13:47:20|980.6|979.8|980.4|979.7|980.6|979.9|980.4|979.5|1829
1626961650000|2021-07-22 13:47:30|980.3||980.2||980.3||980.2||0
1626961660000|2021-07-22 13:47:40|980.1|979.5|979.2|978.6|980.1|979.5|979.2|978.4|1676
1626961670000|2021-07-22 13:47:50|979.1|978.7|979.1|978.7|979.1|978.7|979.1|978.7|0
1626961680000|2021-07-22 13:48:00|979.3|978.8|979.8|979.1|979.9|979.2|979.3|978.8|944
1626961690000|2021-07-22 13:48:10|979.7|978.9|979.3|978.5|979.7|978.9|979.1|978.5|598
1626961700000|2021-07-22 13:48:20|979.4|978.6|979.4|978.6|979.6|978.6|979.4|978.6|0
1626961710000|2021-07-22 13:48:30|979.2|978.5|979|978.1|979.4|978.5|979|978.1|0
1626961720000|2021-07-22 13:48:40|978.8|978|979.2|978.4|979.5|979|978.7|978|20839
1626961730000|2021-07-22 13:48:50|979.1|978.3|979.1|978.3|979.1|978.3|979.1|978.2|0
1626961740000|2021-07-22 13:49:00|979|978.2|977.3|976.5|979|978.2|977.3|976.4|9214
1626961750000|2021-07-22 13:49:10|977.2|976.4|977|976.1|977.2|976.4|977|976.1|0
1626961760000|2021-07-22 13:49:20|976.9|976|975.9|975.3|976.9|976|975.9|975.1|2047
1626961770000|2021-07-22 13:49:30|976|975.4|976.3|975.5|976.3|975.7|976|975.2|1075
1626961780000|2021-07-22 13:49:40|976.2|975.3|976|975.3|976.2|975.4|976|975.2|0
1626961790000|2021-07-22 13:49:50|975.9|975.4|976.1|975.2|976.1|975.4|975.9|975.1|300
1626961800000|2021-07-22 13:50:00|976.2|975.3|977.6|976.7|977.7|976.7|976.2|975.3|1491
1626961810000|2021-07-22 13:50:10|977.5|976.6|977.1|976.1|977.5|976.6|977.1|976.1|20
1626961820000|2021-07-22 13:50:20|977.3|976.2|977.5|976.5|977.5|976.5|977.3|976.2|0
1626961830000|2021-07-22 13:50:30|977.6|976.6|978|976.8|978.1|976.8|977.6|976.6|0
1626961840000|2021-07-22 13:50:40|977.9|976.6|977.4|976.5|977.9|976.6|977.3|976.5|0
1626961860000|2021-07-22 13:51:00|977.3|976.3|976.7|975.9|977.3|976.4|976.6|975.9|300
1626961870000|2021-07-22 13:51:10|976.6|976|976.4|975.5|977.3|976.3|976.3|975.4|71
1626961880000|2021-07-22 13:51:20|976.5||976.5||976.5||976.5||0
1626961890000|2021-07-22 13:51:30|976.6||976.4||976.6||976.4||0
1626961900000|2021-07-22 13:51:40|976.5||976.2||976.5||976.2||0
1626961910000|2021-07-22 13:51:50|976.3|975.6|975.9|975.2|976.4|975.6|975.6|975|1406
1626961920000|2021-07-22 13:52:00|976.1|975.3|976.6|975.7|976.8|975.7|976.1|975.3|671
1626961930000|2021-07-22 13:52:10|976.5|975.6|975.9|975|976.5|975.6|975.9|975|0
1626961940000|2021-07-22 13:52:20|975.8|975.1|976.3|975.3|976.7|975.3|975.8|975|0
1626961950000|2021-07-22 13:52:30|976.2|975.2|975.7|975|976.2|975.2|975.7|975|0
1626961960000|2021-07-22 13:52:40|975.6|975.1|975.9|975|976.3|975.1|975.2|974.4|2919
1626961980000|2021-07-22 13:53:00|976||976.1||976.1||976||0
1626962000000|2021-07-22 13:53:20|976|974.9|975.7|974.9|976|974.9|975.6|974.8|0
1626962010000|2021-07-22 13:53:30|975.6|974.8|975|974.4|975.6|974.8|975|974.3|300
1626962020000|2021-07-22 13:53:40|975.1|974.5|975.4|974.8|975.4|974.8|975.1|974.5|0
1626962030000|2021-07-22 13:53:50||974.9||974.8||974.9||974.8|0
1626962040000|2021-07-22 13:54:00|975.6|974.5|975|974.5|975.7|974.5|975|974.5|931
1626962050000|2021-07-22 13:54:10|975.1|974.6|975.4|974.6|975.4|974.6|975.1|974.6|0
1626962060000|2021-07-22 13:54:20|975.6|974.7|976|975.5|976.2|975.5|975.5|974.7|653
1626962070000|2021-07-22 13:54:30|976.3|975.6|976.3|975.6|976.5|975.6|976.3|975.6|51
1626962080000|2021-07-22 13:54:40|976.4|975.7|976.7|976|976.7|976|976.4|975.7|0
1626962090000|2021-07-22 13:54:50||976.2||976.3||976.3||976.2|0
1626962110000|2021-07-22 13:55:10|976.6|976|976.7|975.9|976.7|976|976.3|975.8|408
1626962120000|2021-07-22 13:55:20|976.9|976|977.4|976.4|977.7|976.4|976.9|976|559
1626962130000|2021-07-22 13:55:30|977.3|976.7|978.1|977.3|978.2|977.3|977.3|976.7|0
1626962140000|2021-07-22 13:55:40|977.9||977.9||977.9||977.8||0
1626962160000|2021-07-22 13:56:00|978.1|977.4|978.8|978|979.1|978|978.1|977.4|725
1626962170000|2021-07-22 13:56:10|978.9|977.9|978.6|977.9|978.9|977.9|978.6|977.9|0
1626962180000|2021-07-22 13:56:20|978.5|977.6|978|976.8|978.5|977.6|978|976.8|788
1626962190000|2021-07-22 13:56:30|977.9|976.9|977.9|976.9|977.9|976.9|977.7|976.9|0
1626962200000|2021-07-22 13:56:40|978|977|978.6|977.4|978.7|977.4|978|977|163
1626962210000|2021-07-22 13:56:50|978.7|978.1|978.7|978.1|978.8|978.1|978.6|978.1|0
1626962220000|2021-07-22 13:57:00|978.6|977.8|978.2|977.4|978.6|977.8|978.2|977.4|27
1626962230000|2021-07-22 13:57:10|978.4|977.5|978.5|977.7|978.6|977.7|978.4|977.5|196
1626962240000|2021-07-22 13:57:20|978.6|977.8|978.8|977.8|978.8|977.8|978.6|977.8|0
1626962250000|2021-07-22 13:57:30|978.7|977.7|978.4|977.5|978.7|977.7|978.4|977.5|732
1626962260000|2021-07-22 13:57:40|978.3|977.4|978.1|977.2|978.3|977.4|978.1|977.2|800
1626962270000|2021-07-22 13:57:50|978|977.1|977.6|976.8|978|977.1|977.6|976.8|0
1626962280000|2021-07-22 13:58:00||976.7||976.7||976.7||976.7|0
1626962290000|2021-07-22 13:58:10|977.5|976.9|977.1|976.4|977.5|976.9|977.1|976.4|527
1626962300000|2021-07-22 13:58:20||976.3||976||976.3||976|0
1626962310000|2021-07-22 13:58:30|977.2|976.1|977.5|976.4|977.5|976.4|977.2|976.1|0
1626962320000|2021-07-22 13:58:40|977.4||977.4||977.4||977.4||0
1626962330000|2021-07-22 13:58:50|977.5|976.8|978|977.1|978.1|977.1|977.5|976.8|1000
1626962350000|2021-07-22 13:59:10|978.1|977.3|978.4|977.3|978.5|977.3|978.1|977.3|0
1626962360000|2021-07-22 13:59:20|978.7|977.7|978.9|977.9|979|977.9|978.7|977.7|0
1626962370000|2021-07-22 13:59:30|978.7||978.7||978.7||978.7||0
1626962410000|2021-07-22 14:00:10|978.6|977.7|978.7|977.4|978.7|977.7|978.5|977.3|18
1626962420000|2021-07-22 14:00:20|978.5||978.5||978.5||978.5||0
1626962440000|2021-07-22 14:00:40|978.4||978.4||978.4||978.4||0
1626962450000|2021-07-22 14:00:50|978.3|977.3|978.3|977.3|978.3|977.3|978.3|977.3|0
1626962470000|2021-07-22 14:01:10|978.4|977.4|978.2|977.4|978.4|977.5|978.2|977.4|0
1626962480000|2021-07-22 14:01:20||977.5||977.5||977.5||977.5|0
1626962500000|2021-07-22 14:01:40|978.3|977.6|978.5|977.9|978.5|977.9|978.1|977.6|197
1626962520000|2021-07-22 14:02:00|978.4||978.5||978.5||978.4||0
1626962540000|2021-07-22 14:02:20|978.4|977.7|977.4|976.6|978.4|977.9|977.4|976.5|2991
1626962550000|2021-07-22 14:02:30|977.3|976.4|976.9|976.2|977.3|976.6|976.9|976.2|18
1626962560000|2021-07-22 14:02:40|977|976.3|977.1|976.3|977.1|976.3|977|976.3|0
1626962570000|2021-07-22 14:02:50|977|976.2|976.8|976.2|977|976.2|976.8|976.2|0
1626962580000|2021-07-22 14:03:00|976.7||976.7||976.7||976.7||0
1626962590000|2021-07-22 14:03:10||976.3||976.3||976.3||976.3|0
1626962600000|2021-07-22 14:03:20|976.6|976.2|976.3|975.4|976.6|976.2|976.3|975.3|563
1626962610000|2021-07-22 14:03:30|976.2|975.5|976.8|975.7|976.8|975.7|976.2|975.5|1248
1626962620000|2021-07-22 14:03:40|976.7||976.7||976.7||976.7||0
1626962640000|2021-07-22 14:04:00|976.6|975.6|976.4|975.5|976.6|975.6|976.4|975.5|0
1626962650000|2021-07-22 14:04:10||975.4||975.4||975.4||975.3|0
1626962670000|2021-07-22 14:04:30|976.6|975.5|976.8|976|976.8|976|976.6|975.5|0
1626962680000|2021-07-22 14:04:40||976.1||976.3||976.3||976.1|0
1626962690000|2021-07-22 14:04:50|976.7|976.4|976.8|976.4|976.8|976.4|976.7|976.4|0
1626962700000|2021-07-22 14:05:00|977.1|976.5|977.8|976.9|977.9|976.9|977.1|976.5|495
1626962710000|2021-07-22 14:05:10|977.9|977|978|977.2|978.5|977.3|977.9|977|0
1626962720000|2021-07-22 14:05:20|977.9|977.1|977.2|976.5|977.9|977.2|977.2|976.2|2982
1626962730000|2021-07-22 14:05:30|977.1|976.3|977.2|976.5|977.3|976.5|977.1|976.1|0
1626962740000|2021-07-22 14:05:40|977.1|976.3|976.7|975.9|977.1|976.3|976.6|975.8|0
1626962750000|2021-07-22 14:05:50|976.3|975.8|976.3|975.7|976.3|975.8|976.3|975.7|0
1626962760000|2021-07-22 14:06:00||975.6||975.5||975.6||975.4|0
1626962770000|2021-07-22 14:06:10|976.5|976|976.6|975.7|976.7|976.1|976.3|975.6|2822
1626962780000|2021-07-22 14:06:20|976.4|975.8|976.9|976.3|976.9|976.3|976.4|975.8|0
1626962790000|2021-07-22 14:06:30|976.8|976.1|976.1|975.7|976.8|976.1|976.1|975.5|0
1626962800000|2021-07-22 14:06:40|976.2|975.5|976.5|975.7|976.5|975.7|975.7|975.5|2677
1626962810000|2021-07-22 14:06:50|976.3|975.6|975.7|975.1|976.3|975.6|975.2|974.3|43716
1626962820000|2021-07-22 14:07:00|975.6|975|975.2|974.5|975.6|975|975.2|974.5|489
1626962830000|2021-07-22 14:07:10|975.3|974.6|975.7|975.2|975.7|975.2|975.3|974.6|179
1626962840000|2021-07-22 14:07:20|976|975.3|976.8|975.6|976.8|975.6|975.8|975.3|323
1626962850000|2021-07-22 14:07:30|977|975.7|976.5|975.7|977.3|976.2|976.5|975.7|1076
1626962860000|2021-07-22 14:07:40|976.4|975.8|976.5|975.8|976.5|975.8|976.4|975.8|23
1626962870000|2021-07-22 14:07:50|976.6||976.8||976.8||976.6||0
1626962880000|2021-07-22 14:08:00|977||977||977.1||977||0
1626962890000|2021-07-22 14:08:10||975.9||976.1||976.1||975.9|0
1626962920000|2021-07-22 14:08:40|977.1|976.2|977.5|976.7|978|976.7|977.1|976.2|0
1626962950000|2021-07-22 14:09:10|977.4||977.4||977.4||977.4||0
1626962960000|2021-07-22 14:09:20|977.3||977.1||977.3||977.1||0
1626962970000|2021-07-22 14:09:30|977|976.5|976.9|976.5|977|976.5|976.9|976.5|0
1626962990000|2021-07-22 14:09:50|976.8|976.1|976.4|975.7|976.8|976.1|976|975.4|3223
1626963000000|2021-07-22 14:10:00|976.3|975.6|977|976|977.1|976|976.3|975.6|0
1626963030000|2021-07-22 14:10:30|977.1|976.2|977.3|976.5|977.6|976.5|977.1|976.2|0
1626963040000|2021-07-22 14:10:40|977.2|976.4|976.5|976|977.2|976.4|976.5|976|601
1626963050000|2021-07-22 14:10:50||975.9||975.8||975.9||975.8|0
1626963060000|2021-07-22 14:11:00|976.4|975.7|976.3|975.5|976.4|975.7|976.3|975.4|0
1626963070000|2021-07-22 14:11:10|976.4|975.6|976.9|975.8|976.9|975.8|976.4|975.6|406
1626963080000|2021-07-22 14:11:20|977|975.9|977.6|976.7|977.7|976.7|977|975.9|0
1626963100000|2021-07-22 14:11:40|977.5|976.6|977.3|976.5|977.5|976.6|977.3|976.5|0
1626963120000|2021-07-22 14:12:00|976.9|976.4|976.9|976|976.9|976.4|976.6|975.9|1700
1626963140000|2021-07-22 14:12:20||976.1||976.4||976.4||976.1|0
1626963170000|2021-07-22 14:12:50|977.1|976.5|977.2|976.5|977.3|976.7|977.1|976.5|199
1626963180000|2021-07-22 14:13:00|977.6|976.6|978.5|977.4|978.6|977.4|977.6|976.6|578
1626963190000|2021-07-22 14:13:10|978.6|977.5|978.9|977.7|978.9|977.7|978.6|977.5|0
1626963200000|2021-07-22 14:13:20|979|978.2|979.5|978.6|979.9|978.7|978.7|978.2|2401
1626963210000|2021-07-22 14:13:30|979.4|978.7|979.5|979.1|979.5|979.1|979.4|978.7|0
1626963250000|2021-07-22 14:14:10|979.4|979|980.1|979.2|980.3|979.2|979.4|978.9|539
1626963260000|2021-07-22 14:14:20|979.9||979.9||979.9||979.9||0
1626963270000|2021-07-22 14:14:30|979.8|979.1|979.3|978.9|979.8|979.1|979.3|978.9|0
1626963280000|2021-07-22 14:14:40|979.2||979.3||979.3||979.2||0
1626963290000|2021-07-22 14:14:50|979.4||979.5||979.5||979.4||0
1626963300000|2021-07-22 14:15:00|979.6|979|979.3|978.9|979.6|979|979.2|978.9|0
1626963310000|2021-07-22 14:15:10|979.4||979.5||979.5||979.4||0
1626963320000|2021-07-22 14:15:20|979.4|978.7|979.1|978.6|979.4|978.7|978.6|977.7|1426
1626963330000|2021-07-22 14:15:30||978.7||978.8||978.8||978.7|0
1626963340000|2021-07-22 14:15:40|979.4|978.9|979.9|979.3|980.1|979.3|979.4|978.9|239
1626963350000|2021-07-22 14:15:50|979.7|979.1|979.7|979.1|979.7|979.1|979.7|979|290
1626963380000|2021-07-22 14:16:20|979.6||979.7||979.7||979.6||0
1626963390000|2021-07-22 14:16:30|979.6|978.8|979.3|978.4|979.6|978.8|979.3|978.3|825
1626963400000|2021-07-22 14:16:40|979.1|978.3|978.9|978.4|979.1|978.4|978.9|978.2|0
1626963410000|2021-07-22 14:16:50|979.1|978.5|978.9|978.4|979.4|978.5|978.9|978.4|0
1626963430000|2021-07-22 14:17:10|979|978.5|980.1|979.2|980.2|979.2|979|978.5|180
1626963440000|2021-07-22 14:17:20|980||980||980||980||0
1626963450000|2021-07-22 14:17:30|980.1|979.3|980.5|979.5|980.8|979.5|980.1|979.3|565
1626963460000|2021-07-22 14:17:40|980.4|979.3|980.1|979.3|980.4|979.3|980.1|979.3|0
1626963470000|2021-07-22 14:17:50|980.2|979.4|980.3|979.4|980.4|979.4|980.2|979.4|0
1626963480000|2021-07-22 14:18:00|980.2|979.3|979.9|979.2|980.2|979.3|979.9|979.2|0
1626963490000|2021-07-22 14:18:10|979.8|979.1|978.6|978.2|979.8|979.1|978.6|978.2|200
1626963500000|2021-07-22 14:18:20|||||||||1000
1626963510000|2021-07-22 14:18:30|978.8|978.3|979.2|978.6|979.3|978.6|978.8|978.3|4041
1626963520000|2021-07-22 14:18:40|979.5|978.7|979.9|979.2|980.1|979.2|979.5|978.7|318
1626963530000|2021-07-22 14:18:50|980|978.9|979.2|978.3|980.2|978.9|979.2|978.3|41
1626963550000|2021-07-22 14:19:10|979.1|978.5|979.7|978.7|979.8|978.7|979.1|978.5|278
1626963570000|2021-07-22 14:19:30|979.4||979.4||979.4||979.4||0
1626963580000|2021-07-22 14:19:40|979.5|978.8|980|979.2|980|979.2|979.5|978.8|390
1626963590000|2021-07-22 14:19:50|979.9|979.3|979.9|979.3|979.9|979.3|979.9|979.3|0
1626963600000|2021-07-22 14:20:00|980||980||980||980||0
1626963610000|2021-07-22 14:20:10|980.1|979.4|980.4|980|980.4|980|980.1|979.4|40140
1626963640000|2021-07-22 14:20:40|980.3|979.9|977.9|977.3|980.3|979.9|977.9|977.2|8693
1626963650000|2021-07-22 14:20:50|977.8|977.2|978.1|977.3|978.1|977.3|977.5|977.1|639
1626963670000|2021-07-22 14:21:10|978|977.2|977.4|977|978|977.2|977.4|976.9|0
1626963680000|2021-07-22 14:21:20|977.3|976.7|977.2|976.3|977.3|976.7|977|976.2|24
1626963690000|2021-07-22 14:21:30|977.1|976.2|977.1|976.2|977.1|976.2|977.1|976.2|0
1626963700000|2021-07-22 14:21:40|977.2|976.3|978.5|977.4|979|977.4|977.1|976.3|1317
1626963710000|2021-07-22 14:21:50|978.4||978.3||978.4||978.3||0
1626963730000|2021-07-22 14:22:10|978.2|977.2|978.2|977.2|978.2|977.2|978.2|977.2|0
1626963740000|2021-07-22 14:22:20|978.1|977.1|977.8|977|978.1|977.1|977.8|977|0
1626963760000|2021-07-22 14:22:40|977.9|977.1|978.1|977.4|978.1|977.4|977.4|977.1|270
1626963770000|2021-07-22 14:22:50|978|977.1|977.3|976.4|978|977.1|977.3|976.3|514
1626963780000|2021-07-22 14:23:00|977.4|977|977.9|977.1|978|977.1|977.4|977|432
1626963800000|2021-07-22 14:23:20|977.8|977|978.1|977.1|978.1|977.1|977.5|977|336
1626963810000|2021-07-22 14:23:30|978|977|977.7|977|978|977|977.7|977|0
1626963820000|2021-07-22 14:23:40|977.6||977.6||977.6||977.6||0
1626963840000|2021-07-22 14:24:00|977.3|976.8|977.2|976.4|977.3|976.8|977.2|976.3|2000
1626963850000|2021-07-22 14:24:10|977.3||977.3||977.3||977.3||0
1626963860000|2021-07-22 14:24:20|976.9|976.8|977.2|976.8|977.6|976.8|976.9|976.8|270
1626963890000|2021-07-22 14:24:50|977.1||977.1||977.1||977.1||0
1626963920000|2021-07-22 14:25:20|977.2|976.9|977.8|976.9|977.8|977.1|977.2|976.8|492
1626963930000|2021-07-22 14:25:30|977.7|976.8|977.5|976.8|977.8|976.8|977.4|976.8|0
1626963940000|2021-07-22 14:25:40|977.4|976.6|977|976.2|977.4|976.6|977|976.2|32
1626963980000|2021-07-22 14:26:20|976.9|976.1|976.3|975.9|976.9|976.1|976.3|975.6|0
1626963990000|2021-07-22 14:26:30|976|976|976.8|976.1|976.9|976.1|976|976|350
1626964000000|2021-07-22 14:26:40|976.7|975.9|976.4|975.9|976.7|975.9|976.4|975.9|463
1626964010000|2021-07-22 14:26:50|976.3|975.8|976.1|975.2|976.3|975.8|976.1|975.2|1193
1626964020000|2021-07-22 14:27:00|976.3|975.3|976|975.1|976.3|975.3|976|975|0
1626964030000|2021-07-22 14:27:10|976.1|975.2|976.1|975.3|976.3|975.3|976.1|975.2|0
1626964040000|2021-07-22 14:27:20|976|975.2|975.1|974.3|976|975.2|975.1|974.2|2047
1626964050000|2021-07-22 14:27:30|975|974.2|975|974.1|975|974.2|975|974|0
1626964060000|2021-07-22 14:27:40|975.1|974.3|976.5|975.9|976.5|975.9|975.1|974.3|1961
1626964080000|2021-07-22 14:28:00|976.6||976.4||976.9||976.4||0
1626964100000|2021-07-22 14:28:20|976.3|975.7|976.3|975.7|976.3|975.7|976.3|975.7|768
1626964110000|2021-07-22 14:28:30|976.2|975.5|975.8|975|976.2|975.5|975.7|975|2724
1626964120000|2021-07-22 14:28:40|975.9|975.1|975.8|975.1|975.9|975.1|975.8|975.1|0
1626964130000|2021-07-22 14:28:50|975.7|975|975.4|975|975.7|975.1|975.1|974.1|42066
1626964140000|2021-07-22 14:29:00|975.5|974.7|975.2|974.4|975.5|974.7|975.1|974.2|437
1626964150000|2021-07-22 14:29:10|975.1|974.5|975.1|974.5|975.1|974.5|975.1|974.5|0
1626964160000|2021-07-22 14:29:20||974.6||974.5||974.6||974.5|0
1626964180000|2021-07-22 14:29:40||974.6||974.5||974.6||974.5|0
1626964210000|2021-07-22 14:30:10||974.6||974.6||974.6||974.6|0
1626964240000|2021-07-22 14:30:40|975.2|974.7|975.9|975.2|976|975.2|975.2|974.7|1075
1626964250000|2021-07-22 14:30:50|975.8|975|975.8|975|976.2|975.1|975.3|974.6|1402
1626964320000|2021-07-22 14:32:00|975.6||975.6||975.6||975.6||0
1626964330000|2021-07-22 14:32:10|975.5|974.7|974.7|974.1|975.5|974.7|974.7|974|582
1626964350000|2021-07-22 14:32:30|974.9|974.4|975.4|974.7|975.4|974.7|974.9|974.4|240
1626964360000|2021-07-22 14:32:40|975.5|974.8|975.7|974.8|975.8|974.8|975.5|974.8|0
1626964380000|2021-07-22 14:33:00|975.6|974.7|974.7|974.1|975.6|974.7|974.6|974.1|9372
1626964390000|2021-07-22 14:33:10|974.8|974.2|974.8|974.2|974.8|974.2|974.8|974.2|0
1626964400000|2021-07-22 14:33:20|974.9|974.3|975.5|975|975.9|975|974.9|974.3|116
1626964410000|2021-07-22 14:33:30|975.4|974.7|975|974.2|975.4|974.7|975|974.1|461
1626964420000|2021-07-22 14:33:40|975.1|974.3|975.5|974.9|975.6|974.9|975|974.3|429
1626964430000|2021-07-22 14:33:50|975.7|975|975.9|975|976|975|975.6|975|0
1626964440000|2021-07-22 14:34:00|976.1|975.1|976.1|975.1|976.2|975.3|976|975.1|0
1626964480000|2021-07-22 14:34:40|976|975|975.1|974.2|976|975|975.1|974.1|334
1626964490000|2021-07-22 14:34:50|975||975||975||975||0
1626964510000|2021-07-22 14:35:10|975.1|974.3|975.7|974.7|975.8|974.7|975.1|974.3|397
1626964520000|2021-07-22 14:35:20|975.6|974.6|975.4|974.5|975.6|974.6|975.4|974.5|0
1626964530000|2021-07-22 14:35:30|975.3|974.4|975.4|974.6|975.4|974.6|975.1|974.2|0
1626964540000|2021-07-22 14:35:40|975.6|974.7|975.5|974.7|975.6|974.7|975.5|974.7|0
1626964550000|2021-07-22 14:35:50||974.6||974.6||974.6||974.6|0
1626964570000|2021-07-22 14:36:10|975.4|975.1|975.4|975.1|975.4|975.1|975.4|975.1|0
1626964600000|2021-07-22 14:36:40||975.2||975.2||975.2||975.2|0
1626964630000|2021-07-22 14:37:10|975.3|975.1|975.8|975.1|975.8|975.2|975.2|975.1|2341
1626964640000|2021-07-22 14:37:20|975.7||975.6||975.7||975.6||0
1626964650000|2021-07-22 14:37:30|975.5|974.8|975.3|974.6|975.5|974.8|975.3|974.6|27
1626964660000|2021-07-22 14:37:40|975.2|975.1|975.5|975.1|975.5|975.1|975.2|974.6|26
1626964670000|2021-07-22 14:37:50|975.4||975.5||975.5||975.4||0
1626964680000|2021-07-22 14:38:00|975.4|974.8|975.4|975.1|975.4|975.1|975.2|974.4|313
1626964690000|2021-07-22 14:38:10|975.3||975.2||975.3||975.2||0
1626964700000|2021-07-22 14:38:20||974.8||974.5||974.8||974.4|271
1626964720000|2021-07-22 14:38:40||974.6||974.6||974.6||974.6|0
1626964740000|2021-07-22 14:39:00|975.3|975.2|974.7|974.1|975.4|975.2|974.7|974.1|12041
1626964760000|2021-07-22 14:39:20|974.6||974.6||974.6||974.5||0
1626964770000|2021-07-22 14:39:30|974.7|974.2|975.2|974.5|975.3|974.6|974.7|974.2|291
1626964780000|2021-07-22 14:39:40|975|974.4|975.1|974.6|975.2|974.6|974.9|974.3|50
1626964790000|2021-07-22 14:39:50|975.2|974.7|975.6|975.1|975.7|975.1|975.2|974.7|0
1626964800000|2021-07-22 14:40:00|975.7|975.4|975.9|975.4|976|975.4|975.7|975.4|0
1626964810000|2021-07-22 14:40:10|975.8|975.1|975.7|975|975.8|975.1|975.7|975|0
1626964830000|2021-07-22 14:40:30|975.8|975.1|976|975.1|976.1|975.1|975.8|975.1|1262
1626964840000|2021-07-22 14:40:40|976.1|975.2|976.7|975.8|976.9|975.8|976.1|975.2|200
1626964850000|2021-07-22 14:40:50|976.8|976.2|977|976.2|977.1|976.2|976.8|976.2|0
1626964900000|2021-07-22 14:41:40|976.9|975.8|976.9|976.2|976.9|976.2|975.9|975.8|5000
1626964910000|2021-07-22 14:41:50|977.1|976.3|977.1|976.4|977.2|976.4|977.1|976.3|514
1626964920000|2021-07-22 14:42:00|977|976.5|977.4|976.6|977.7|976.6|977|976.5|514
1626964950000|2021-07-22 14:42:30||976.7||976.7||976.7||976.7|0
1626964970000|2021-07-22 14:42:50|977.5|976.9|977.8|976.9|977.9|976.9|977.5|976.9|1000
1626964980000|2021-07-22 14:43:00|978|977|978.1|977.5|978.2|977.5|977.8|977|1536
1626964990000|2021-07-22 14:43:10|978.2||978.3||978.4||978.2||0
1626965000000|2021-07-22 14:43:20|978.4|977.6|978.5|977.6|978.6|977.6|978.4|977.6|1300
1626965020000|2021-07-22 14:43:40|978.4|977.5|977.4|976.7|978.4|977.5|977.4|976.7|749
1626965030000|2021-07-22 14:43:50|977.3|976.6|977.1|976.5|977.3|976.7|977.1|976.3|499
1626965040000|2021-07-22 14:44:00|977.2|976.6|976.9|976.5|977.4|976.6|976.9|976.5|0
1626965050000|2021-07-22 14:44:10|976.8|976.3|976.3|975.6|976.8|976.3|976.3|975.5|1026
1626965090000|2021-07-22 14:44:50||975.7||975.7||975.7||975.7|0
1626965100000|2021-07-22 14:45:00|976.2||976.2||976.2||976.2||0
1626965110000|2021-07-22 14:45:10|976.3|976.2|976.4|975.9|976.5|976.2|976.2|975.7|4000
1626965120000|2021-07-22 14:45:20|976.3|975.7|975.8|975.2|976.3|975.7|975.8|975.2|283
1626965130000|2021-07-22 14:45:30|975.7|975.1|975.9|975.1|975.9|975.3|975.3|974.6|3384
1626965140000|2021-07-22 14:45:40|975.8|975|975.8|975|975.8|975|975.8|975|0
1626965150000|2021-07-22 14:45:50||975.1||975.3||975.3||975.1|0
1626965160000|2021-07-22 14:46:00|975.7|975.1|975.6|975|975.7|975.1|975.6|974.9|274
1626965170000|2021-07-22 14:46:10|975.5||975.4||975.5||975.4||0
1626965180000|2021-07-22 14:46:20|975.3|974.9|975.2|974.5|975.3|974.9|975.2|974.4|150
1626965190000|2021-07-22 14:46:30|975.1|974.4|975|974.3|975.1|974.4|975|974.2|0
1626965200000|2021-07-22 14:46:40|975.1||975.1||975.2||975.1||0
1626965220000|2021-07-22 14:47:00|975|974.2|974.9|974.4|975|974.4|974.7|974|0
1626965230000|2021-07-22 14:47:10|974.8||974.8||974.8||974.8||0
1626965240000|2021-07-22 14:47:20|974.7|974|974.5|973.9|974.7|974|974.5|973.9|1000
1626965250000|2021-07-22 14:47:30|974.6|974|974.7|974|974.8|974|974.6|974|520
1626965280000|2021-07-22 14:48:00||974.2||974.2||974.2||974.2|0
1626965290000|2021-07-22 14:48:10|974.6|974|974.4|973.9|974.6|974|974.4|973.9|17
1626965300000|2021-07-22 14:48:20|974.5||974.2||974.5||974.2||0
1626965320000|2021-07-22 14:48:40|974.3|974|974.7|974|974.9|974.2|974.3|974|441
1626965330000|2021-07-22 14:48:50||974.3||974.3||974.3||974.3|8
1626965340000|2021-07-22 14:49:00|974.6|974.1|974.6|974.1|974.6|974.3|974.4|974.1|374
1626965350000|2021-07-22 14:49:10|974.5|974|974.1|973.5|974.5|974|974.1|973.4|1372
1626965360000|2021-07-22 14:49:20|974.2||974.2||974.2||974.2||50
1626965370000|2021-07-22 14:49:30|974.1|973.4|974|973.5|974.1|973.5|974|973.4|0
1626965380000|2021-07-22 14:49:40|973.9|973.4|973.7|973.1|973.9|973.4|973.5|973|615
1626965400000|2021-07-22 14:50:00|973.6|973|972.7|972.2|973.6|973|972.7|972.2|1319
1626965410000|2021-07-22 14:50:10|972.9|972.4|973.2|972.6|973.2|972.6|972.8|972.4|0
1626965420000|2021-07-22 14:50:20|973.1||973.1||973.1||973.1||0
1626965430000|2021-07-22 14:50:30|973.2|972.8|973.3|972.9|973.5|972.9|973.2|972.8|270
1626965440000|2021-07-22 14:50:40|973.5||973.5||973.6||973.5||0
1626965460000|2021-07-22 14:51:00|973.4|972.8|973.2|972.3|973.4|972.8|973.1|972.2|1472
1626965470000|2021-07-22 14:51:10|973.1||973.1||973.1||973.1||0
1626965480000|2021-07-22 14:51:20|973.2|972.6|973.2|972.6|973.3|972.6|973.2|972.6|0
1626965500000|2021-07-22 14:51:40|973.1|972.3|972.8|972.2|973.1|972.3|972.8|972.1|595
1626965510000|2021-07-22 14:51:50|972.7||972.7||972.7||972.7||0
1626965520000|2021-07-22 14:52:00||972.3||972.3||972.3||972.3|0
1626965550000|2021-07-22 14:52:30|972.8|972.4|973.4|972.6|973.5|972.6|972.8|972.4|1157
1626965570000|2021-07-22 14:52:50|973.2||973.2||973.2||973.2||0
1626965580000|2021-07-22 14:53:00|973.1|972.4|972.9|972.1|973.1|972.4|972.9|972|452
1626965590000|2021-07-22 14:53:10|972.8|972|972.5|972|972.8|972|972.5|972|314
1626965600000|2021-07-22 14:53:20|||||||||792
1626965610000|2021-07-22 14:53:30|972.4||972.4||972.4||972.4||0
1626965620000|2021-07-22 14:53:40|972.3|971.8|972.3|971.9|972.3|972|972|971.8|2703
1626965630000|2021-07-22 14:53:50|972.4|972|972.6|972.1|972.6|972.1|972.4|972|10
1626965640000|2021-07-22 14:54:00|972.7|972.2|973.4|972.7|973.5|972.7|972.7|972.2|608
1626965650000|2021-07-22 14:54:10|973.5||973.6||973.6||973.5||0
1626965660000|2021-07-22 14:54:20|973.5|972.9|973.4|972.7|973.5|973.1|973.2|972.7|1692
1626965670000|2021-07-22 14:54:30|973.5|972.8|973.5|972.8|973.5|972.8|973.5|972.8|0
1626965680000|2021-07-22 14:54:40|973.4||973||973.4||973||0
1626965690000|2021-07-22 14:54:50|973.1|972.6|973.1|972.7|973.1|972.7|973.1|972.6|315
1626965700000|2021-07-22 14:55:00|973||973||973||973||0
1626965710000|2021-07-22 14:55:10|972.9|972.6|972.8|972.3|972.9|972.6|972.7|972.2|1075
1626965720000|2021-07-22 14:55:20|972.7|972.4|972.7|972.4|972.7|972.4|972.7|972.4|0
1626965730000|2021-07-22 14:55:30|972.8||972.8||972.8||972.8||0
1626965750000|2021-07-22 14:55:50|972.7|972.2|972.6|972|972.7|972.2|972.6|972|586
1626965760000|2021-07-22 14:56:00|972.5||972.3||972.5||972.3||0
1626965770000|2021-07-22 14:56:10|972.2|971.8|972|971.6|972.2|971.8|972|971.5|613
1626965780000|2021-07-22 14:56:20|972.1|971.7|972|971.7|972.1|971.9|972|971.6|181
1626965800000|2021-07-22 14:56:40|971.9||971.9||971.9||971.9||0
1626965810000|2021-07-22 14:56:50|972.1|971.8|972.2|971.7|972.2|971.8|971.9|971.7|486
1626965820000|2021-07-22 14:57:00|972.3|971.8|972.7|972.1|972.9|972.1|972.3|971.8|762
1626965830000|2021-07-22 14:57:10|972.6|972|972.4|971.9|972.6|972|972.4|971.9|300
1626965860000|2021-07-22 14:57:40|972.6|972|972.5|971.9|973|972.3|972.5|971.9|897
1626965880000|2021-07-22 14:58:00|972.6|972.1|972.5|972|973.2|972.5|972.5|972|3458
1626965890000|2021-07-22 14:58:10|972.4|971.9|971.9|971.4|972.4|971.9|971.9|971.2|0
1626965900000|2021-07-22 14:58:20|971.8|971.2|971.7|971.2|971.8|971.2|971.7|971.1|0
1626965910000|2021-07-22 14:58:30|971.6|971|970.8|970.2|971.6|971|970.8|970|4078
1626965920000|2021-07-22 14:58:40||970||970.1||970.1||970|0
1626965930000|2021-07-22 14:58:50|970.7||970.6||970.7||970.6||0
1626965940000|2021-07-22 14:59:00|970.5|970|970.1|969.6|970.5|970|970.1|969.4|5310
1626965950000|2021-07-22 14:59:10|970|969.5|969.9|969.4|970|969.5|969.9|969.2|0
1626965960000|2021-07-22 14:59:20|969.8|969.1|969.6|969|969.8|969.1|969.6|969|331
1626965970000|2021-07-22 14:59:30|969.5|968.7|969.3|968.5|969.5|968.7|969.3|968.4|1364
1626965980000|2021-07-22 14:59:40|969.2|968.7|969.2|968.8|969.2|968.9|969.2|968.5|40
1626966000000|2021-07-22 15:00:00|969.1|968.9|968.8|968|969.8|969.2|968.8|968|3530
1626966010000|2021-07-22 15:00:10|968.5|968.1|968.6|968.1|968.6|968.2|968.4|968|670
1626966040000|2021-07-22 15:00:40|968.5|968.2|970.4|969.7|970.4|969.7|968.4|968.2|9977
1626966050000|2021-07-22 15:00:50|970.3|969.5|969.9|969.4|970.3|969.6|969.9|969.4|363
1626966060000|2021-07-22 15:01:00|970|969.5|969.8|969.5|970.2|969.5|969.8|969.5|0
1626966090000|2021-07-22 15:01:30|970|969.6|970.4|970.1|970.4|970.2|970|969.6|645
1626966100000|2021-07-22 15:01:40|970.3|970|970.4|970.1|970.4|970.1|970.3|970|520
1626966110000|2021-07-22 15:01:50|970.3|970|970|969.6|970.3|970|970|969.5|1490
1626966130000|2021-07-22 15:02:10|970.1||970||970.1||970||0
1626966140000|2021-07-22 15:02:20|969.9|969.3|969.5|969|969.9|969.3|969.5|969|335
1626966150000|2021-07-22 15:02:30|969.6|969.1|970.2|969.5|970.3|969.5|969.4|969.1|240
1626966160000|2021-07-22 15:02:40|969.9||969.9||969.9||969.9||0
1626966170000|2021-07-22 15:02:50||969.6||969.6||969.6||969.6|0
1626966180000|2021-07-22 15:03:00|970.1|969.7|970.4|969.8|970.4|969.8|970.1|969.6|200
1626966190000|2021-07-22 15:03:10|970.6|969.9|970.8|970.2|970.9|970.2|970.6|969.8|611
1626966200000|2021-07-22 15:03:20|970.9|970.3|971|970.5|971.2|970.5|970.9|970.3|0
1626966210000|2021-07-22 15:03:30|970.9|970.3|970.8|970.2|970.9|970.3|970.5|969.7|860
1626966220000|2021-07-22 15:03:40|970.7||970.7||970.7||970.7||0
1626966230000|2021-07-22 15:03:50|970.8|970.3|971.3|970.6|971.4|970.6|970.8|970.3|185
1626966260000|2021-07-22 15:04:20|971.2|970.4|970.7|970.3|971.2|970.4|970.7|970.1|686
1626966280000|2021-07-22 15:04:40|970.9|970.4|971.1|970.6|971.2|970.7|970.9|970.4|210
1626966290000|2021-07-22 15:04:50|971|970.4|971.1|970.4|971.1|970.4|970.7|970.1|507
1626966300000|2021-07-22 15:05:00|971|970.3|970.4|969.6|971|970.3|970.2|969.5|642
1626966320000|2021-07-22 15:05:20|970.3||970.3||970.3||970.3||0
1626966380000|2021-07-22 15:06:20|970.4|969.9|970.4|969.9|970.6|970.3|970.2|969.9|5137
1626966390000|2021-07-22 15:06:30|970.5||970.4||970.6||970.4||0
1626966410000|2021-07-22 15:06:50|970.3|970|970.4|970|970.6|970|970.3|969.9|4000
1626966430000|2021-07-22 15:07:10||970.1||970.1||970.2||970.1|339
1626966440000|2021-07-22 15:07:20|970.7|970.2|970.8|970.3|970.9|970.3|970.7|970.2|115
1626966450000|2021-07-22 15:07:30|970.7|970.1|971.5|971|971.6|971|970.4|970.1|2015
1626966460000|2021-07-22 15:07:40|971.4|970.7|971.1|970.5|971.4|970.7|971.1|970.5|1219
1626966470000|2021-07-22 15:07:50|971.2|970.6|971.2|970.6|971.2|970.6|971.2|970.6|0
1626966490000|2021-07-22 15:08:10|971.4|970.7|972.1|971.4|972.4|971.4|971.4|970.7|1025
1626966500000|2021-07-22 15:08:20|972.2|971.5|972.2|971.8|972.2|971.8|972.2|971.5|0
1626966510000|2021-07-22 15:08:30|972.1|971.6|972|971.5|972.1|971.6|971.9|971.5|517
1626966520000|2021-07-22 15:08:40|972.1|971.6|972.5|972|972.6|972|972.1|971.6|817
1626966540000|2021-07-22 15:09:00|972.4|971.9|972.3|971.7|972.4|971.9|972.1|971.5|1583
1626966550000|2021-07-22 15:09:10|972.2|971.5|971.9|971.5|972.2|971.5|971.8|971.5|980
1626966560000|2021-07-22 15:09:20|972|971.6|972.3|971.8|972.5|971.8|972|971.6|0
1626966570000|2021-07-22 15:09:30|972.2||972.2||972.2||972.2||0
1626966580000|2021-07-22 15:09:40|972.1|971.6|971.8|971.4|972.1|971.6|971.6|970.9|2205
1626966590000|2021-07-22 15:09:50|971.9|971.5|972.3|971.6|972.4|971.7|971.9|971.4|180
1626966600000|2021-07-22 15:10:00|972.2|971.3|971.7|971.1|972.2|971.3|971.7|971|652
1626966610000|2021-07-22 15:10:10|971.8|971.2|972|971.3|972.1|971.4|971.8|971.2|400
1626966620000|2021-07-22 15:10:20|971.6||971.6||971.6||971.6||0
1626966630000|2021-07-22 15:10:30|971.9|971.4|971.9|971.3|972|971.4|971.9|971.3|198
1626966640000|2021-07-22 15:10:40|971.8|971.4|971.9|971.5|971.9|971.5|971.8|971.4|0
1626966650000|2021-07-22 15:10:50|971.7||971.7||971.9||971.7||2
1626966660000|2021-07-22 15:11:00|971.9|971.6|972.6|971.7|972.7|971.7|971.9|971.6|352
1626966720000|2021-07-22 15:12:00||971.8||972.2||972.2||971.8|0
1626966730000|2021-07-22 15:12:10||972.3||972.3||972.3||972.2|0
1626966740000|2021-07-22 15:12:20||972.4||972.4||972.4||972.4|0
1626966750000|2021-07-22 15:12:30|972.9|972.5|972.7|972.2|973|972.5|972.5|972.1|585
1626966760000|2021-07-22 15:12:40|972.6|972.3|972.6|972.3|972.6|972.3|972.6|972.3|0
1626966770000|2021-07-22 15:12:50|972.9|972.4|973|972.6|973|972.6|972.6|972.4|286
1626966780000|2021-07-22 15:13:00|972.9|972.5|972.6|972.2|973|972.5|972.6|972.1|1646
1626966790000|2021-07-22 15:13:10|972.5|972.1|972.5|971.8|972.5|972.2|972.1|971.7|1091
1626966800000|2021-07-22 15:13:20|972.6|972.1|972.7|972.1|973|972.6|972.6|972.1|752
1626966810000|2021-07-22 15:13:30|972.6||972.6||972.6||972.6||0
1626966830000|2021-07-22 15:13:50|972.8|972.2|973|972.3|973|972.6|972.8|972.2|1
1626966840000|2021-07-22 15:14:00|972.9|972.5|972.9|972.3|972.9|972.7|972.8|972.2|647
1626966870000|2021-07-22 15:14:30||972.4||972.4||972.4||972.4|0
1626966890000|2021-07-22 15:14:50|972.8|972.3|972.8|972.5|972.8|972.5|972.8|972.2|981
1626966900000|2021-07-22 15:15:00|973|972.5|972.8|972.4|973|972.5|972.8|972.4|0
1626966910000|2021-07-22 15:15:10|973.5|972.7|973.5|972.7|973.5|972.7|973.5|972.7|60
1626966920000|2021-07-22 15:15:20|973.7|972.9|973.7|972.9|973.7|972.9|973.7|972.9|0
1626966940000|2021-07-22 15:15:40|973.5|972.7|973.3|972.6|973.5|972.7|973.3|972.6|861
1626966950000|2021-07-22 15:15:50|973.1|972.4|973.1|972.6|973.1|972.6|972.6|971.9|1099
1626966960000|2021-07-22 15:16:00|972.9|972.4|972.9|972.4|972.9|972.4|972.9|972.4|0
1626966990000|2021-07-22 15:16:30|973.1|972.5|972.9|972.4|973.1|972.6|972.9|972.4|413
1626967000000|2021-07-22 15:16:40|973.2|972.5|973.2|972.6|973.4|972.7|973.2|972.5|200
1626967040000|2021-07-22 15:17:20|973.5|973|973|972.5|973.5|973|973|972.5|591
1626967050000|2021-07-22 15:17:30|973.2|972.6|973.4|972.8|973.4|972.8|973.2|972.6|200
1626967060000|2021-07-22 15:17:40|973.2|972.6|973.2|972.5|973.4|972.7|973.2|972.5|0
1626967070000|2021-07-22 15:17:50||972.6||972.5||972.6||972.5|0
1626967080000|2021-07-22 15:18:00|973|972.4|973|972.4|973.2|972.6|973|972.4|578
1626967090000|2021-07-22 15:18:10|973.2|972.5|973.2|972.7|973.4|972.9|973.2|972.5|200
1626967100000|2021-07-22 15:18:20|973.5|973|973.5|972.8|973.5|973|973.5|972.8|258
1626967120000|2021-07-22 15:18:40|973.6|973|973.6|973|973.6|973|973.4|972.7|0
1626967130000|2021-07-22 15:18:50|973.4|972.8|973.5|972.8|973.6|972.9|973.4|972.7|160
1626967140000|2021-07-22 15:19:00|973.7|973|974|973.4|974|973.4|973.5|972.8|549
1626967150000|2021-07-22 15:19:10|973.8|973.2|973.8|973.3|974|973.3|973.8|973.2|0
1626967160000|2021-07-22 15:19:20|974|973.5|974.2|973.7|974.2|973.7|974|973.4|5
1626967170000|2021-07-22 15:19:30|974|973.5|974.6|973.9|974.6|973.9|974|973.5|906
1626967180000|2021-07-22 15:19:40|974.8|974|974.9|974.4|974.9|974.4|974.7|974|200
1626967190000|2021-07-22 15:19:50|974.8|974.2|975.1|974.5|975.1|974.5|974.8|974.2|0
1626967200000|2021-07-22 15:20:00|974.8|974.4|974.3|973.8|974.9|974.4|974.3|973.8|3195
1626967210000|2021-07-22 15:20:10|974.4|974|974.6|974.1|974.6|974.1|974.2|973.8|725
1626967220000|2021-07-22 15:20:20|974.8|974.3|974.6|974.1|974.8|974.3|974.4|973.9|1278
1626967230000|2021-07-22 15:20:30|974.4|973.9|974.7|974.2|974.7|974.2|974.4|973.9|0
1626967240000|2021-07-22 15:20:40|974.8|974.4|974.8|974.4|974.8|974.4|974.8|974.4|200
1626967250000|2021-07-22 15:20:50|975|974.3|975|974.5|975|974.5|975|974.3|49
1626967260000|2021-07-22 15:21:00|974.8|974.3|974.9|974.4|974.9|974.4|974.5|974|1269
1626967270000|2021-07-22 15:21:10|974.4|974.3|974.4|974.1|974.4|974.3|974.4|974.1|3875
1626967280000|2021-07-22 15:21:20|974.6|974.2|974.8|974.4|974.8|974.4|974.6|974.2|350
1626967300000|2021-07-22 15:21:40|974.7|974.3|974.7|974.3|974.7|974.3|974.7|974.3|600
1626967310000|2021-07-22 15:21:50|974.4|974|974.7|974.3|974.7|974.3|974.4|974|183
1626967320000|2021-07-22 15:22:00|975.1|974.4|974.9|974.3|975.1|974.7|974.9|974.3|89
1626967330000|2021-07-22 15:22:10|975.1|974.5|975|974.6|975.3|974.7|974.9|974.3|487
1626967340000|2021-07-22 15:22:20|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|0
1626967350000|2021-07-22 15:22:30|975.1|974.5|975|974.3|975.1|974.5|975|974.3|28
1626967360000|2021-07-22 15:22:40|975.2|974.5|975.2|974.6|975.2|974.6|975.2|974.5|0
1626967370000|2021-07-22 15:22:50|975|974.4|974.7|973.8|975.1|974.5|974.7|973.8|2573
1626967380000|2021-07-22 15:23:00|974.8|974|974.6|973.8|974.8|974|974.6|973.8|0
1626967390000|2021-07-22 15:23:10|974.8|974|975|974.5|975.2|974.7|974.8|974|1137
1626967400000|2021-07-22 15:23:20|||||||||1338
1626967410000|2021-07-22 15:23:30|974.8|974.3|974.7|974.3|975|974.5|974.7|974.3|0
1626967420000|2021-07-22 15:23:40|974.9|974.5|974.9|974.5|974.9|974.5|974.9|974.5|0
1626967440000|2021-07-22 15:24:00|974.8|974.3|974.7|974.3|975|974.5|974.7|974.3|0
1626967450000|2021-07-22 15:24:10|974.9|974.5|975.1|974.4|975.1|974.6|974.8|974.3|320
1626967460000|2021-07-22 15:24:20|975|974.5|974.7|974.3|975|974.5|974.7|974.3|0
1626967470000|2021-07-22 15:24:30|974.9|974.5|975.5|974.9|975.5|974.9|974.7|974.4|391
1626967480000|2021-07-22 15:24:40|975.3|974.6|975.5|974.8|975.5|974.8|975.3|974.6|1208
1626967490000|2021-07-22 15:24:50|975.3|974.7|975.5|975|975.5|975|975.3|974.7|0
1626967500000|2021-07-22 15:25:00||975.1||975.1||975.1||975.1|0
1626967510000|2021-07-22 15:25:10|975.9|975.2|975.7|975.1|975.9|975.3|975.7|975|238
1626967520000|2021-07-22 15:25:20|975.9|975.2|975.9|975.5|975.9|975.5|975.9|975.2|341
1626967530000|2021-07-22 15:25:30|975.7|975.3|976.1|975.5|976.3|975.6|975.7|975.3|0
1626967550000|2021-07-22 15:25:50|975.7|975.1|976|975.5|976.2|975.7|975.7|975.1|2756
1626967560000|2021-07-22 15:26:00|976.2|975.3|976.1|975.4|976.4|975.6|976.1|975.3|716
1626967570000|2021-07-22 15:26:10|976|975.1|976.3|975.6|976.3|975.6|976|975.1|57
1626967580000|2021-07-22 15:26:20|976.1|975.5|976.5|975.8|976.7|976|976.1|975.5|353
1626967600000|2021-07-22 15:26:40|975.8|974.9|975.8|974.9|975.8|974.9|975.8|974.9|137
1626967610000|2021-07-22 15:26:50|975.9|975.1|976.1|975.1|976.3|975.1|975.9|974.9|0
1626967620000|2021-07-22 15:27:00|975.8|975.6|975.8|974.9|975.8|975.6|975.8|974.9|27
1626967630000|2021-07-22 15:27:10|976|975.1|975.8|975.2|976|975.2|975.8|975.1|0
1626967650000|2021-07-22 15:27:30|975.5|974.7|975.5|974.7|975.5|974.7|975.5|974.7|1395
1626967660000|2021-07-22 15:27:40|975.7|974.5|975.5|974.5|975.7|974.5|975.5|974.5|0
1626967670000|2021-07-22 15:27:50|975.3|974.7|975.3|974.6|975.3|974.8|975.3|974.6|0
1626967690000|2021-07-22 15:28:10|975.5|974.8|975|974.6|975.5|974.8|975|974.6|0
1626967700000|2021-07-22 15:28:20|975.1|974.8|974.9|974.6|975.1|974.8|974.9|974.6|0
1626967710000|2021-07-22 15:28:30|975.2|974.8|975.2|974.8|975.2|974.8|975|974.6|324
1626967740000|2021-07-22 15:29:00|975|974.6|975.4|974.7|975.6|974.9|975|974.6|0
1626967750000|2021-07-22 15:29:10|975.5|974.9|975.5|974.9|975.5|974.9|975.5|974.9|0
1626967770000|2021-07-22 15:29:30|975.3|974.8|975.4|975|975.4|975|975.2|974.8|0
1626967780000|2021-07-22 15:29:40|975.6|975.1|975.6|975.1|975.6|975.1|975.6|975.1|302
1626967790000|2021-07-22 15:29:50||975||975||975||975|1755
1627023620000|2021-07-23 07:00:20|983.6|980.2|985|980.6|985|982.1|983.5|980.1|1000
1627023630000|2021-07-23 07:00:30|984.9|980.4|986.9|982|987|983.7|984.9|980.4|1048
1627023650000|2021-07-23 07:00:50|985.9|981.6|985.8|981.6|985.9|981.6|985.6|981.6|0
1627023660000|2021-07-23 07:01:00|985.7|982.5|984.6|982|985.8|982.6|984.6|981.6|0
1627023670000|2021-07-23 07:01:10|984.5|982.1|982.7|980.7|985.5|982.1|982.7|980|520
1627023680000|2021-07-23 07:01:20||980.3||980.3||980.3||980.3|0
1627023690000|2021-07-23 07:01:30||980.4||980.3||980.5||980.3|0
1627023710000|2021-07-23 07:01:50|982.6||982.5||982.6||982.5||0
1627023730000|2021-07-23 07:02:10|982.4|980.7|982.4|980.7|982.4|980.8|982.4|980.7|360
1627023740000|2021-07-23 07:02:20|982.3|980.3|981.8|980.8|982.3|980.8|981.8|980.2|911
1627023750000|2021-07-23 07:02:30|982.4|980.9|983.8|981.4|983.8|981.4|982.3|980.8|483
1627023760000|2021-07-23 07:02:40|983.7||983.6||983.7||983.6||0
1627023770000|2021-07-23 07:02:50|983.7|981.5|987.4|984.1|989|984.1|983.7|981.5|1451
1627023780000|2021-07-23 07:03:00||984.2||984.2||984.2||984.2|0
1627023790000|2021-07-23 07:03:10|985|984.1|988.8|984.2|989|985.6|985|984.1|3669
1627023800000|2021-07-23 07:03:20|988.7|984.9|988.7|985.6|989|986.2|988|984.9|67
1627023810000|2021-07-23 07:03:30|985.8|985.8|987.2|984.9|988.7|985.8|985.8|984.9|5240
1627023820000|2021-07-23 07:03:40|987.1|985.7|987.4|985.8|987.5|985.8|986.8|984.9|0
1627023830000|2021-07-23 07:03:50|987.5|985.4|987.4|985.1|987.5|986|986.3|984.9|1870
1627023840000|2021-07-23 07:04:00|987.3|985|987.3|985.1|987.4|985.1|987.2|985|0
1627023850000|2021-07-23 07:04:10|987.2|985|987.5|985.3|988.7|986.5|987.2|985|346
1627023860000|2021-07-23 07:04:20|987.3|985.1|987.5|984.2|987.5|985.1|987.3|984.2|0
1627023870000|2021-07-23 07:04:30|987.3|984.4|987.3|984.4|987.3|984.4|987.3|984.2|0
1627023880000|2021-07-23 07:04:40|986.9|984.2|987.4|984.2|987.6|984.4|986.9|984.2|0
1627023890000|2021-07-23 07:04:50|987.6|984.4|987.4|984.2|987.6|984.4|987.3|984.2|0
1627023900000|2021-07-23 07:05:00|987.6|984.4|987.4|984.4|987.6|984.6|987.4|984.4|0
1627023910000|2021-07-23 07:05:10|987.6|984.6|988.5|986.3|990.9|988.3|987.6|984.6|2379
1627023920000|2021-07-23 07:05:20|988.9|986.6|990.4|988.1|990.4|988.1|988.9|986.6|528
1627023930000|2021-07-23 07:05:30|989.8|988|990|987.4|990.2|988|989.5|987.1|0
1627023940000|2021-07-23 07:05:40|990.1|987.7|990.1|987.7|990.1|987.7|990.1|987.7|0
1627023950000|2021-07-23 07:05:50|990.3|987.9|992.3|989.2|992.3|989.3|990.3|987.9|1100
1627023960000|2021-07-23 07:06:00|992.4|989.4|992.4|989.2|993.3|990.2|992.4|989.2|0
1627023970000|2021-07-23 07:06:10|992.2|989.3|992.2|989.5|992.4|989.5|992|989.3|0
1627023980000|2021-07-23 07:06:20|992|989.3|994|991.4|994|991.4|992|989.3|200
1627023990000|2021-07-23 07:06:30|993.4|991.2|992.3|991.1|993.4|991.3|992.3|991.1|17
1627024000000|2021-07-23 07:06:40||990.2||990.2||990.2||990.2|542
1627024010000|2021-07-23 07:06:50|992.1|990|992.3|989.4|992.3|990|991.3|989|0
1627024020000|2021-07-23 07:07:00|992.1|989.2|992.2|989.8|992.2|989.8|992.1|989.2|0
1627024030000|2021-07-23 07:07:10|992.4|990.2|993.4|991|994|991|992.2|990.2|250
1627024040000|2021-07-23 07:07:20|993.3|990.6|993.3|991.1|994.2|991.1|993.3|990.6|0
1627024050000|2021-07-23 07:07:30|993.4|990.9|993.3|990.9|993.4|990.9|993.1|990.6|0
1627024060000|2021-07-23 07:07:40|993.1|990.7|993.2|990.9|993.2|990.9|993.1|990.7|0
1627024070000|2021-07-23 07:07:50|993.4|991.1|993.4|991.4|993.4|991.4|993.2|991.1|0
1627024080000|2021-07-23 07:08:00|994.5|992.4|994.6|992.8|994.7|993|994.5|992.4|29
1627024100000|2021-07-23 07:08:20|994.8|993|994.5|992.8|994.8|993|994.5|992.8|3449
1627024110000|2021-07-23 07:08:30|994.7|992.9|996.1|994|996.3|994.2|994.6|992.9|3199
1627024120000|2021-07-23 07:08:40|996.3|994.3|996.3|994.7|996.7|994.8|996.1|994.3|0
1627024130000|2021-07-23 07:08:50|996.4|995.3|997|995.4|997|995.4|995.8|994.1|54
1627024140000|2021-07-23 07:09:00|996.7||996.7||996.7||996.7||0
1627024150000|2021-07-23 07:09:10|996.5|995.2|996.2|994.1|996.7|995.4|996.1|994.1|356
1627024160000|2021-07-23 07:09:20|996.4|994.3|995|993.3|996.4|994.6|995|993.3|678
1627024170000|2021-07-23 07:09:30|995.2|993.5|995.2|993.5|995.2|993.5|995.2|993.5|0
1627024180000|2021-07-23 07:09:40|994.1|993.4|993.9|992.4|994.1|993.4|993.9|992.4|9
1627024190000|2021-07-23 07:09:50|993.6|992.2|993|992.2|993.8|992.4|993|992.2|219
1627024200000|2021-07-23 07:10:00|993.2|992.4|994.9|993.4|994.9|993.4|993.2|992.4|239
1627024210000|2021-07-23 07:10:10|995.4|993.8|996.2|994.3|996.2|994.4|995.4|993.8|200
1627024220000|2021-07-23 07:10:20|996.1|994.5|995.2|993.7|996.1|994.7|995.2|993.7|3000
1627024230000|2021-07-23 07:10:30|994.4|993|993.8|992.3|994.4|993|993.8|992.3|477
1627024240000|2021-07-23 07:10:40|993.1|992.2|993.4|992.2|993.6|992.4|993.1|992.2|460
1627024250000|2021-07-23 07:10:50|993.6|992.4|993.4|992.4|993.6|992.4|993.4|992.4|0
1627024260000|2021-07-23 07:11:00|993.2|992.2|992.3|990.8|993.2|992.2|992.2|990.7|453
1627024270000|2021-07-23 07:11:10|992.5|991|992.2|990.9|992.5|991|992.2|990.8|0
1627024280000|2021-07-23 07:11:20|992.4|991.1|992.4|991.1|992.4|991.1|992.4|991.1|0
1627024290000|2021-07-23 07:11:30|993|991.4|992.4|991|993|991.4|992.2|990.9|719
1627024300000|2021-07-23 07:11:40|992.6|991.2|992.6|991.2|992.6|991.2|992.6|991.2|0
1627024310000|2021-07-23 07:11:50|992.4|991|992.4|991|992.4|991.2|992.3|991|0
1627024320000|2021-07-23 07:12:00|992.5|991.2|992.5|991.2|992.5|991.2|992.5|991.2|0
1627024340000|2021-07-23 07:12:20|992.3|991|992.3|991|992.3|991|992.3|991|0
1627024350000|2021-07-23 07:12:30|992.1|990.9|992.3|991.1|992.3|991.1|992.1|990.9|0
1627024360000|2021-07-23 07:12:40|992.1|990.9|993.9|992.9|994.2|993.1|992.1|990.9|403
1627024370000|2021-07-23 07:12:50|993.8|992.7|993.8|992.7|993.8|992.7|993.8|992.7|0
1627024380000|2021-07-23 07:13:00|993.9|992.9|993.9|992.9|993.9|992.9|993.9|992.9|0
1627024390000|2021-07-23 07:13:10|993.7|992.7|993.3|992.2|993.7|992.7|993.3|992.2|100
1627024400000|2021-07-23 07:13:20|993.6|992.4|994|992.8|994|992.8|993.6|992.4|0
1627024420000|2021-07-23 07:13:40|993.8|992.6|993.9|993|993.9|993.2|993.7|992.6|0
1627024430000|2021-07-23 07:13:50|993.7|992.8|993|991.8|993.7|992.8|993|991.8|0
1627024440000|2021-07-23 07:14:00|993.2|992|992.7|991.2|993.2|992|992.5|990.9|0
1627024450000|2021-07-23 07:14:10|992.5|991|992.8|991.2|992.8|991.2|992.5|991|150
1627024460000|2021-07-23 07:14:20|993|991.4|993|991.4|993|991.4|992.5|991.1|0
1627024490000|2021-07-23 07:14:50|992.7|991.2|992.7|991.2|992.7|991.2|992.7|991.2|0
1627024500000|2021-07-23 07:15:00|992.9|991.3|992.9|991.3|992.9|991.3|992.9|991.3|0
1627024510000|2021-07-23 07:15:10|992.8|991.1|993.3|991.8|993.3|991.8|992.8|991.1|0
1627024540000|2021-07-23 07:15:40|993.5||993.5||993.5||993.5||794
1627024550000|2021-07-23 07:15:50|993.7|992.4|993.5|992.5|993.7|992.7|993.5|992.4|0
1627024570000|2021-07-23 07:16:10|994|992.7|994.2|992.7|994.5|993|994|992.7|10
1627024580000|2021-07-23 07:16:20|994.1|990.9|992.6|990.9|994.1|990.9|992.4|990.9|290
1627024600000|2021-07-23 07:16:40|992.4|990.7|992.7|991.3|992.7|991.3|992.4|990.6|100
1627024610000|2021-07-23 07:16:50|992.6|991.1|992.4|991.2|992.6|991.3|992.4|991.1|0
1627024620000|2021-07-23 07:17:00|992.6|991.4|992.4|991.1|992.6|991.4|992.4|991.1|0
1627024630000|2021-07-23 07:17:10|992.7|991.4|993|991.6|993|991.6|992.7|991.4|2485
1627024640000|2021-07-23 07:17:20|993.2|991.8|994|992.6|994|992.6|993|991.8|556
1627024650000|2021-07-23 07:17:30|994.2|992.8|994.8|993.4|994.8|993.4|994.2|992.8|0
1627024660000|2021-07-23 07:17:40|994.6|993.2|994.2|992.8|994.6|993.2|994|992.6|100
1627024690000|2021-07-23 07:18:10|994.1|992.6|994.1|992.5|994.1|992.6|993.8|992.4|77
1627024700000|2021-07-23 07:18:20|994.3|992.7|994|992.7|994.3|992.7|994|992.5|0
1627024720000|2021-07-23 07:18:40|993.6|992.4|993.8|992.6|993.8|992.6|993.6|992.4|88
1627024740000|2021-07-23 07:19:00|993.6|992.4|993.6|992.2|993.6|992.4|992.9|991.5|309
1627024750000|2021-07-23 07:19:10|993.5|992|993.4|992|993.7|992.2|993.4|992|0
1627024770000|2021-07-23 07:19:30|993.3||993.3||993.3||993.3||0
1627024780000|2021-07-23 07:19:40|993.2||993.2||993.2||993.1||0
1627024790000|2021-07-23 07:19:50|993.4|992.4|995.1|993.8|995.3|993.8|993.4|992.4|1423
1627024800000|2021-07-23 07:20:00|995.2|993.9|995.2|994.1|995.5|994.1|995.2|993.9|0
1627024820000|2021-07-23 07:20:20|995.4|994.2|996.4|995|996.4|995|995.4|994.2|160
1627024830000|2021-07-23 07:20:30||995.1||995.5||995.5||995.1|0
1627024860000|2021-07-23 07:21:00|996.3|995|994.5|993.7|996.3|995|994|992.5|6515
1627024870000|2021-07-23 07:21:10|994.4|993.2|994.1|992.8|994.4|993.2|994.1|992.7|263
1627024880000|2021-07-23 07:21:20|994.2|992.7|994|992.6|994.2|993|994|992.5|0
1627024890000|2021-07-23 07:21:30|992.6|992.5|993.1|992|994|992.5|992.4|990.4|44810
1627024900000|2021-07-23 07:21:40|993|991.9|992.6|991.4|993|992.5|992.4|991.4|1179
1627024920000|2021-07-23 07:22:00|992.8|991.5|993|991.8|993.1|991.8|992.8|991.5|0
1627024930000|2021-07-23 07:22:10|992.9|991.5|993.1|991.7|993.1|991.7|992.4|991.4|923
1627024940000|2021-07-23 07:22:20|993|991.6|992.8|991.5|993|991.6|992.8|991.5|0
1627024950000|2021-07-23 07:22:30|992.9|991.4|992.9|991.5|993.1|991.5|992.9|991.4|0
1627024980000|2021-07-23 07:23:00|992.8|991.4|991.1|990|992.8|991.4|991.1|989.5|2280
1627025000000|2021-07-23 07:23:20|991|989.5|990.5|989.2|991|990|990.5|988.9|124
1627025040000|2021-07-23 07:24:00|990.7|989.3|992.2|991.2|992.2|991.2|990.7|989.3|3340
1627025050000|2021-07-23 07:24:10|992.3||992.4||992.4||992.3||0
1627025060000|2021-07-23 07:24:20||991.3||991.3||991.3||991.3|0
1627025090000|2021-07-23 07:24:50|992.3|991.2|991.4|990.1|992.3|991.2|991.4|990|215
1627025100000|2021-07-23 07:25:00|991.3|989.9|990.9|989.3|991.3|990|990.9|989.3|350
1627025110000|2021-07-23 07:25:10|990.8|990|990.7|989.3|990.8|990|990.7|989.3|33
1627025120000|2021-07-23 07:25:20|990.6|989.2|990.4|989|990.6|989.2|990|988.9|906
1627025150000|2021-07-23 07:25:50|990.5|989.1|991.3|989.6|991.3|989.6|990.5|989.1|0
1627025160000|2021-07-23 07:26:00|991.2||991.2||991.2||991.2||0
1627025170000|2021-07-23 07:26:10|990|989.7|991.2|989.7|991.2|989.8|990|989.7|100
1627025190000|2021-07-23 07:26:30|991.1|989.6|990.8|989.1|991.1|989.6|990.7|988.9|460
1627025200000|2021-07-23 07:26:40|990.7|989|990.2|988.2|990.7|989|990.2|987.8|994
1627025210000|2021-07-23 07:26:50|990.1|988|990.1|988.7|990.1|988.8|989|987.5|2902
1627025220000|2021-07-23 07:27:00||988.5||988.5||988.5||988.5|0
1627025240000|2021-07-23 07:27:20|990.2|989.3|990.1|988.8|990.3|990|989.9|988.1|10870
1627025250000|2021-07-23 07:27:30|990|989.4|989.5|987.9|990|989.4|989.5|987.6|1618
1627025270000|2021-07-23 07:27:50|989.4|987.4|988.5|986.9|989.4|987.4|988.5|986.9|400
1627025280000|2021-07-23 07:28:00|988.4|986.5|988.1|986.3|988.4|986.5|988.1|986.3|0
1627025290000|2021-07-23 07:28:10|988|986.2|987.7|985.7|988|986.2|987.7|985.6|0
1627025300000|2021-07-23 07:28:20|987.8|985.6|987.9|985.9|988|985.9|987.8|985.6|0
1627025310000|2021-07-23 07:28:30|987.8|985.8|987.2|985.1|987.8|986|985.9|984.8|1200
1627025320000|2021-07-23 07:28:40|987.1||986.9||987.1||986.9||0
1627025330000|2021-07-23 07:28:50||985.2||985.4||985.4||985.2|0
1627025340000|2021-07-23 07:29:00|986.8|985.3|986.4|984.7|986.8|985.3|986.4|984.6|11
1627025350000|2021-07-23 07:29:10|986.3|984.6|986.2|984.7|986.3|984.7|986|984.6|0
1627025360000|2021-07-23 07:29:20|986.3|984.8|986.9|984.9|986.9|984.9|986.3|984.8|0
1627025370000|2021-07-23 07:29:30|987|985|987|985.3|988|986.6|986.9|985|1828
1627025380000|2021-07-23 07:29:40|986.9|985.2|986.7|985.3|986.9|985.3|986.7|985.2|0
1627025390000|2021-07-23 07:29:50|986.8|985.4|987.2|986|987.3|986.1|986.8|985.4|580
1627025400000|2021-07-23 07:30:00|987.4|986.1|988.8|987.1|988.9|987.2|987.2|986.1|3749
1627025410000|2021-07-23 07:30:10|988.7||988.4||988.7||988.4||0
1627025460000|2021-07-23 07:31:00|988.3|986.8|987.1|985.5|988.3|987|987.1|985.5|3567
1627025470000|2021-07-23 07:31:10|987|985.4|987|985.5|987|985.5|987|985.4|0
1627025480000|2021-07-23 07:31:20||985.6||985.6||985.6||985.6|0
1627025500000|2021-07-23 07:31:40|986.9|985.5|986.9|985.4|986.9|985.5|986.9|985.4|0
1627025510000|2021-07-23 07:31:50||985.3||985.3||985.3||985.3|0
1627025520000|2021-07-23 07:32:00|986.8|985.6|986|984.6|986.8|985.6|986|984.6|21
1627025530000|2021-07-23 07:32:10|986.1|984.7|986.4|984.9|986.4|984.9|986.1|984.7|0
1627025580000|2021-07-23 07:33:00||985||985.1||985.1||985|0
1627025600000|2021-07-23 07:33:20|986.3|986|986.2|985.1|986.3|986|986.2|985.1|750
1627025620000|2021-07-23 07:33:40|986.1|984.9|985.8|984.6|986.1|984.9|985.8|984.6|19
1627025640000|2021-07-23 07:34:00|985.9|983.7|984.7|983.4|985.9|984.7|984.7|983.3|7142
1627025660000|2021-07-23 07:34:20|984.6|982.8|982.7|982|984.6|982.8|981.3|981|1304
1627025670000|2021-07-23 07:34:30|982.8|982.1|982.9|982|983.4|982.3|982.8|982|1133
1627025680000|2021-07-23 07:34:40|982.8|981.2|982.5|981.3|982.8|981.3|982.5|981.1|10
1627025690000|2021-07-23 07:34:50|982.6|981|983.6|982.1|983.6|982.1|982.5|981|371
1627025700000|2021-07-23 07:35:00|983.7|982.2|984|982.5|984|982.5|983.7|982.2|100
1627025710000|2021-07-23 07:35:10|984.3|982.6|985.3|984|985.5|984|984.1|982.6|5200
1627025720000|2021-07-23 07:35:20||983.6||983.6||983.6||983.6|0
1627025740000|2021-07-23 07:35:40|985.5|983.7|985.9|983.9|986|983.9|985.5|983.7|0
1627025760000|2021-07-23 07:36:00|985.8|983.8|985.4|983.4|985.8|983.8|985.4|983.4|0
1627025770000|2021-07-23 07:36:10|985.3|983.3|985.2|983.1|985.3|983.3|985.2|983|0
1627025780000|2021-07-23 07:36:20|985.1|983.6|983.7|982.4|985.1|983.6|983.7|982.3|2141
1627025790000|2021-07-23 07:36:30|983.8|982.5|984.2|982.7|984.2|982.7|983.8|982.5|0
1627025800000|2021-07-23 07:36:40|984.1|982.6|983.4|982|984.1|982.6|983.4|982|955
1627025810000|2021-07-23 07:36:50|983.3|981.9|983.6|982|983.7|982.2|982.7|981.2|4309
1627025820000|2021-07-23 07:37:00||982.1||982.1||982.1||982.1|0
1627025840000|2021-07-23 07:37:20|983.7||983.8||983.8||983.7||0
1627025850000|2021-07-23 07:37:30|983.9|982.2|984.9|984.3|985.5|984.4|983.9|982.2|2806
1627025860000|2021-07-23 07:37:40|984.8|984.2|984.3|982.6|984.9|984.8|984.3|982.5|1504
1627025870000|2021-07-23 07:37:50|984.2|982.4|983.9|982.3|984.2|982.4|983.9|982.3|0
1627025880000|2021-07-23 07:38:00|983.8|982.2|983.3|981.7|983.8|982.2|983.3|981.6|0
1627025890000|2021-07-23 07:38:10|983.4|982|984|983.1|984.1|983.1|983.4|982|1256
1627025900000|2021-07-23 07:38:20|984.1|983.2|983.3|981.9|984.6|983.4|983.3|981.5|2377
1627025910000|2021-07-23 07:38:30||982||982||982||982|0
1627025920000|2021-07-23 07:38:40|||||||||2
1627025950000|2021-07-23 07:39:10|983.4||983.3||983.4||983.3||0
1627026000000|2021-07-23 07:40:00||981.9||981.9||981.9||981.9|0
1627026020000|2021-07-23 07:40:20|983.4|983.3|983.2|982.1|983.5|983.3|983.2|981.9|6000
1627026030000|2021-07-23 07:40:30|983.4|982.2|983.9|982.8|983.9|982.9|983.4|982.2|1040
1627026060000|2021-07-23 07:41:00|983.8|982.4|983.5|982.1|983.8|982.4|983.5|982.1|70
1627026070000|2021-07-23 07:41:10|983.4||983.3||983.4||983.3||0
1627026080000|2021-07-23 07:41:20|983.2||983.1||983.2||983.1||0
1627026100000|2021-07-23 07:41:40|983|981.9|983.1|982|983.1|982|982.6|981.2|2684
1627026110000|2021-07-23 07:41:50|983.2|982.1|983.8|982.2|983.8|982.2|983.2|982.1|1002
1627026120000|2021-07-23 07:42:00|983.7|981.9|982.4|981.2|983.7|981.9|982.1|981.2|7161
1627026130000|2021-07-23 07:42:10|982.5|981.3|984|982.1|984.1|982.1|982.5|981.3|0
1627026160000|2021-07-23 07:42:40||982.2||982.3||982.3||982.2|0
1627026180000|2021-07-23 07:43:00|983.9|982.2|983.7|982.2|983.9|982.2|983.7|982.2|350
1627026200000|2021-07-23 07:43:20||982.1||982.2||982.8||981.9|180
1627026210000|2021-07-23 07:43:30|983.8|983|983.7|981.9|983.9|983|983.7|981.9|21
1627026230000|2021-07-23 07:43:50|983.6|981.5|982.4|980.9|983.6|982|981|980|16833
1627026240000|2021-07-23 07:44:00|981|981|982.3|980.9|982.6|982|981|980.9|894
1627026250000|2021-07-23 07:44:10|982.2|980.7|982|980.9|982.4|982.2|982|980.6|7148
1627026260000|2021-07-23 07:44:20|982.1|981|982.8|981.9|983.5|981.9|982|980.9|330
1627026270000|2021-07-23 07:44:30|||||||||1350
1627026290000|2021-07-23 07:44:50|982.9|982|983.5|982|983.6|982|982.9|982|0
1627026310000|2021-07-23 07:45:10|983.7|981.9|983.2|981.9|983.8|981.9|983.2|981.9|0
1627026320000|2021-07-23 07:45:20|983.1|981.5|981.7|980.5|983.1|981.5|981.7|980.5|887
1627026330000|2021-07-23 07:45:30|981.6|980.4|981.5|980.3|981.6|980.4|981.5|980.3|0
1627026340000|2021-07-23 07:45:40|981.4|980.2|981.1|980|981.4|980.2|981.1|980|0
1627026350000|2021-07-23 07:45:50||980.1||980.1||980.1||980.1|0
1627026360000|2021-07-23 07:46:00|981.2|980|981.2|980.3|981.3|980.3|981.2|980|1240
1627026390000|2021-07-23 07:46:30||980.2||980.2||980.2||980.2|0
1627026410000|2021-07-23 07:46:50|981.3|980.3|982|980.8|982.3|981.3|981.3|980.3|11403
1627026420000|2021-07-23 07:47:00|982.1|980.9|982.2|981.1|982.2|981.1|982.1|980.9|400
1627026440000|2021-07-23 07:47:20|982.3|981.2|982.8|981.5|982.9|982.4|982.3|981.2|2084
1627026450000|2021-07-23 07:47:30|982.9|981.6|982.9|982.2|982.9|982.2|982.9|981.6|0
1627026460000|2021-07-23 07:47:40|983.1|982.3|982.6|981.9|983.5|982.3|981.7|981.5|7894
1627026470000|2021-07-23 07:47:50|982.7|982|982.8|982|982.9|982|982.7|982|1150
1627026490000|2021-07-23 07:48:10|982.9|982.1|983.4|982.4|983.5|982.4|982.9|982.1|400
1627026500000|2021-07-23 07:48:20|983.5|982.5|984|982.8|984|982.8|983.5|982.5|0
1627026510000|2021-07-23 07:48:30|984.1|982.9|985.3|983.8|985.4|983.8|984|982.9|1000
1627026520000|2021-07-23 07:48:40|985.4|983.9|985.4|984|985.4|984|985.4|983.9|0
1627026530000|2021-07-23 07:48:50|985.3|984.1|985.4|984.1|985.4|984.1|985.3|984.1|0
1627026540000|2021-07-23 07:49:00|985.3||985.2||985.3||985.2||0
1627026560000|2021-07-23 07:49:20|985.3|984.2|986.1|985|986.4|985|985.3|984.2|1243
1627026580000|2021-07-23 07:49:40|986.2||986.4||986.4||986.2||0
1627026590000|2021-07-23 07:49:50|986.3||986.3||986.3||986.3||0
1627026600000|2021-07-23 07:50:00|986.2||986||986.2||986||0
1627026620000|2021-07-23 07:50:20|986.1|985.1|986.3|985.1|986.3|985.1|986.1|985.1|0
1627026650000|2021-07-23 07:50:50|986.2|985.2|985.5|984.4|986.2|985.2|985.1|984.4|14035
1627026660000|2021-07-23 07:51:00|985.4|984.3|984.3|983.6|985.4|984.3|984.3|983.3|807
1627026670000|2021-07-23 07:51:10|984.2|983.4|983.3|982.6|984.2|983.4|983.3|982.6|1883
1627026680000|2021-07-23 07:51:20||982.5||982.3||982.5||982.3|0
1627026690000|2021-07-23 07:51:30|983.4|982.4|983.8|983|983.9|983|983.4|982.4|3462
1627026700000|2021-07-23 07:51:40|983.9|983.1|984.2|983.3|984.5|983.3|983.8|983.1|1482
1627026710000|2021-07-23 07:51:50|984.3|983.4|984.4|983.4|984.6|983.4|984.3|983.4|0
1627026740000|2021-07-23 07:52:20|984.5|983.5|985.1|984|985.2|984|984.4|983.5|2103
1627026750000|2021-07-23 07:52:30|984|983.9|985.2|984.4|985.3|984.4|983.9|983.5|20629
1627026760000|2021-07-23 07:52:40|985.3|984.5|985.9|985.1|986|985.1|985.3|984.5|1192
1627026770000|2021-07-23 07:52:50|986|985.2|986.1|985.3|986.2|985.3|986|985.2|0
1627026780000|2021-07-23 07:53:00|986.2|985.4|986.2|985.5|986.4|985.5|986.1|985.4|0
1627026790000|2021-07-23 07:53:10|986.1|985.3|985.8|985.1|986.1|985.3|985.8|985.1|1974
1627026800000|2021-07-23 07:53:20|985.9|985.2|987|985.8|987.1|985.8|985.9|985.2|1755
1627026830000|2021-07-23 07:53:50|987.1||987.2||987.3||987.1||0
1627026860000|2021-07-23 07:54:20|987.3|986|987.4|986.5|988|986.5|987.3|986|0
1627026870000|2021-07-23 07:54:30|987.3|986.4|987.3|986.5|987.3|986.5|987.3|986.4|0
1627026890000|2021-07-23 07:54:50|987.2|986.4|986.6|986|987.2|986.4|986.4|986|59
1627026900000|2021-07-23 07:55:00|986.5||986.6||986.8||986.4||0
1627026910000|2021-07-23 07:55:10|986.7||986.7||986.8||986.7||0
1627026920000|2021-07-23 07:55:20|986.8||986.7||986.8||986.7||0
1627026930000|2021-07-23 07:55:30|986.6||986.5||986.6||986.4||0
1627026940000|2021-07-23 07:55:40|986.4|985.8|986|985.1|986.4|985.8|985.7|984.8|1944
1627026950000|2021-07-23 07:55:50|986.1|984.9|985.9|985.2|986.2|985.2|985.8|984.9|3000
1627026960000|2021-07-23 07:56:00|986|985.1|985.5|984.9|986|985.1|985.2|984.5|875
1627026970000|2021-07-23 07:56:10|985.6||985.8||985.8||985.6||0
1627026980000|2021-07-23 07:56:20|985.9||985.9||986||985.9||0
1627027000000|2021-07-23 07:56:40|985.8||985.6||985.8||985.6||0
1627027010000|2021-07-23 07:56:50|985.7|984.8|985.8|984.9|985.9|984.9|985.7|984.8|0
1627027030000|2021-07-23 07:57:10|985.9|985|986.2|985.1|986.6|985.1|985.9|985|2708
1627027040000|2021-07-23 07:57:20|986.4|985.4|986.4|985.5|986.4|985.5|986.4|985.4|0
1627027060000|2021-07-23 07:57:40|986.5||986.5||986.9||986.5||0
1627027070000|2021-07-23 07:57:50|986.4||985.9||986.4||985.9||0
1627027080000|2021-07-23 07:58:00|985.3|985.2|986.7|985.8|986.8|985.8|985.3|985.1|6300
1627027090000|2021-07-23 07:58:10|985.7|985.6|986.7|986|987.5|986.5|985.5|985.4|79866
1627027100000|2021-07-23 07:58:20|986.8|986.4|987|986.3|987.3|986.8|986.7|986.3|4113
1627027110000|2021-07-23 07:58:30|987.1|986.6|987.1|986.7|988.4|987.3|986.3|985.8|71367
1627027120000|2021-07-23 07:58:40|987.2|986.6|986.8|986.1|987.3|986.6|986.5|986|1766
1627027130000|2021-07-23 07:58:50|986.9|986.3|986.7|986.1|987.1|986.4|986|985.8|20000
1627027140000|2021-07-23 07:59:00|986.8|986.2|985.7|985.2|987.1|986.5|985.3|984.6|20757
1627027150000|2021-07-23 07:59:10|985.8|985.3|986|985.3|986|985.3|985.8|985.3|0
1627027160000|2021-07-23 07:59:20|986.1||986.1||986.1||986.1||0
1627027170000|2021-07-23 07:59:30|986.2|985.4|986.5|985.9|986.6|985.9|986.2|985.4|3154
1627027180000|2021-07-23 07:59:40|986.4|985.8|986.2|985.7|986.4|985.8|985.4|984.5|6862
1627027190000|2021-07-23 07:59:50|986.3|985.8|986.6|985.8|986.6|985.8|986.3|985.8|0
1627027200000|2021-07-23 08:00:00|986.7|985.9|987.4|986.4|987.4|986.4|986.7|985.9|400
1627027210000|2021-07-23 08:00:10|987.5|986.5|987.9|987.2|987.9|987.2|987.5|986.5|1350
1627027220000|2021-07-23 08:00:20|988.1|987.3|988.3|987.6|988.3|987.6|988.1|987.3|866
1627027230000|2021-07-23 08:00:30|988.5|987.7|988|987.8|988.7|987.8|987.7|987.4|1372
1627027240000|2021-07-23 08:00:40||987.5||987.5||987.5||987.5|0
1627027260000|2021-07-23 08:01:00|988.2|987.7|987.9|987.2|988.6|987.8|987.9|987.2|1999
1627027270000|2021-07-23 08:01:10|987.8||987.8||987.9||987.7||0
1627027280000|2021-07-23 08:01:20|987.9|987.3|988.1|987.4|988.1|987.4|987.7|987.2|0
1627027290000|2021-07-23 08:01:30|988.2|987.5|988.8|987.9|989|987.9|988.2|987.5|3296
1627027300000|2021-07-23 08:01:40|988.9|988|988.9|988.2|989|988.2|988.9|988|0
1627027310000|2021-07-23 08:01:50||988.3||988.3||988.3||988.3|0
1627027320000|2021-07-23 08:02:00|988.8|988.2|988.3|987.8|988.8|988.2|988.3|987.6|1091
1627027330000|2021-07-23 08:02:10|988.2|987.6|988.3|987.5|988.4|987.6|987.9|987.4|818
1627027340000|2021-07-23 08:02:20|988.2||988.3||988.3||988.2||0
1627027350000|2021-07-23 08:02:30|988.4||988.5||988.5||988.4||0
1627027360000|2021-07-23 08:02:40|988.6||988.6||988.6||988.6||0
1627027370000|2021-07-23 08:02:50|988.7|987.6|989|987.9|989|987.9|988.7|987.6|0
1627027430000|2021-07-23 08:03:50||988||988.1||988.1||988|0
1627027480000|2021-07-23 08:04:40|989.2|988.2|989.5|988.6|989.6|988.6|989.2|988.2|963
1627027490000|2021-07-23 08:04:50|989.7|988.7|990.2|989.5|990.2|989.5|989.7|988.7|200
1627027500000|2021-07-23 08:05:00|990.5|989.6|991.1|990.2|991.2|990.2|990.5|989.6|434
1627027510000|2021-07-23 08:05:10|991.3||991.3||991.4||991.3||0
1627027520000|2021-07-23 08:05:20|990.8|990.3|991.8|991.1|992|991.1|990.8|990.3|1540
1627027530000|2021-07-23 08:05:30|991.9||992.2||992.4||991.9||0
1627027560000|2021-07-23 08:06:00|992.1|991|990.5|990.3|992.1|991|990.5|990.3|9628
1627027570000|2021-07-23 08:06:10|990.8|990.4|991.1|990.3|991.1|990.4|990.8|990.3|147
1627027590000|2021-07-23 08:06:30||990.4||990.4||990.4||990.4|0
1627027600000|2021-07-23 08:06:40|991.2|990.5|991.4|990.6|991.4|990.6|991.2|990.5|3500
1627027610000|2021-07-23 08:06:50|991.3|990.5|990.5|989.8|991.3|990.5|990.5|989.8|495
1627027620000|2021-07-23 08:07:00|990.4|989.6|989.8|988.9|990.4|989.6|989.8|988.8|404
1627027630000|2021-07-23 08:07:10|989.9||989.9||989.9||989.9||0
1627027650000|2021-07-23 08:07:30|||||||||100
1627027670000|2021-07-23 08:07:50|990|989|990|989.3|990|989.4|990|989|0
1627027680000|2021-07-23 08:08:00|989.9|989.2|990|989.2|990|989.2|989.9|989.2|0
1627027700000|2021-07-23 08:08:20|989.9||989.8||989.9||989.8||0
1627027710000|2021-07-23 08:08:30|989.7|989|989.4|988.8|989.7|989|989.4|988.5|18
1627027720000|2021-07-23 08:08:40|||||||||51
1627027730000|2021-07-23 08:08:50|989.5||989.5||989.5||989.5||0
1627027740000|2021-07-23 08:09:00|989.6|988.9|988.9|988.4|989.7|989|988.9|988.4|1420
1627027750000|2021-07-23 08:09:10|989|988.5|989.6|988.7|989.6|988.7|989|988.5|779
1627027770000|2021-07-23 08:09:30|989.7|988.8|989.7|988.9|989.7|988.9|989.7|988.8|0
1627027780000|2021-07-23 08:09:40|989.8||989.8||989.8||989.7||0
1627027800000|2021-07-23 08:10:00|989.7|988.8|989.7|989|989.7|989|989.7|988.8|0
1627027820000|2021-07-23 08:10:20|989.8|989.1|989.9|989.1|989.9|989.1|989.8|989.1|0
1627027830000|2021-07-23 08:10:30|990|989.2|989.9|989.2|990.1|989.4|989.9|989.1|600
1627027840000|2021-07-23 08:10:40|989.8|989.1|989.9|989.1|989.9|989.1|989.7|989|1000
1627027850000|2021-07-23 08:10:50|990|989.3|990.3|989.4|990.3|989.4|990|989.3|0
1627027870000|2021-07-23 08:11:10|990.4|989.5|990.9|990.1|990.9|990.1|990.4|989.5|450
1627027910000|2021-07-23 08:11:50|991|990.2|990.7|990|991.1|990.3|990.7|990|0
1627027920000|2021-07-23 08:12:00|990.6||990.7||990.7||990.6||0
1627027950000|2021-07-23 08:12:30|990.6||990.6||990.6||990.6||0
1627027970000|2021-07-23 08:12:50|990.7|990.1|990.5|989.7|990.7|990.2|990|989.7|2584
1627027980000|2021-07-23 08:13:00|990.4||990.4||990.5||990.2||0
1627027990000|2021-07-23 08:13:10|990.3|989.6|989.8|989.2|990.3|989.6|989.7|989.2|3144
1627028000000|2021-07-23 08:13:20|989.9|989.3|990|989.3|990|989.3|989.9|989.3|0
1627028010000|2021-07-23 08:13:30|990.1||990.1||990.2||990.1||0
1627028030000|2021-07-23 08:13:50|990.2||990.2||990.2||990.2||0
1627028070000|2021-07-23 08:14:30|990.1||990.1||990.1||990.1||0
1627028080000|2021-07-23 08:14:40|990.2||990.2||990.2||990.2||0
1627028100000|2021-07-23 08:15:00|990.1|989.2|989.7|988.8|990.1|989.2|989.7|988.6|909
1627028110000|2021-07-23 08:15:10|989.8|988.9|990|989.1|990|989.1|989.8|988.9|0
1627028120000|2021-07-23 08:15:20|990.1|989.2|990.5|989.8|990.5|989.8|990.1|989.2|0
1627028130000|2021-07-23 08:15:30|990.6|989.9|990.9|990|990.9|990|990.6|989.9|0
1627028140000|2021-07-23 08:15:40|991|990.1|991.7|991|991.7|991|991|990.1|2530
1627028160000|2021-07-23 08:16:00|991.6|990.9|991.3|990.4|991.6|990.9|991.3|990.4|1354
1627028170000|2021-07-23 08:16:10|991.4|990.5|991.4|990.5|991.4|990.5|991.4|990.5|0
1627028190000|2021-07-23 08:16:30|991.5|990.6|991.6|990.7|991.6|990.7|991.5|990.6|0
1627028210000|2021-07-23 08:16:50|991.7|990.8|991.8|991.1|991.8|991.1|991.7|990.8|1000
1627028220000|2021-07-23 08:17:00||991.2||991.2||991.2||991.2|0
1627028230000|2021-07-23 08:17:10|991.7||991.7||991.7||991.7||0
1627028240000|2021-07-23 08:17:20|991.5|990.9|991.3|990.6|991.5|990.9|991.3|990.5|17
1627028270000|2021-07-23 08:17:50|991.2||991.2||991.2||991.2||0
1627028280000|2021-07-23 08:18:00|991.3|990.7|991|990.7|991.3|990.7|991|990.7|0
1627028290000|2021-07-23 08:18:10|991.1|990.8|991.5|990.9|991.5|990.9|991.1|990.8|7338
1627028300000|2021-07-23 08:18:20||990.8||990.7||990.8||990.7|0
1627028320000|2021-07-23 08:18:40||990.8||990.8||990.8||990.8|0
1627028330000|2021-07-23 08:18:50||990.7||990.7||990.7||990.7|0
1627028340000|2021-07-23 08:19:00||990.8||991.1||991.1||990.8|0
1627028350000|2021-07-23 08:19:10|991.6|991.2|992|991.3|992|991.3|991.5|991.2|3590
1627028380000|2021-07-23 08:19:40|991.9|991.2|991.9|991.2|991.9|991.2|991.9|991.2|0
1627028390000|2021-07-23 08:19:50|991.8|991.1|991.8|991|991.8|991.1|991.4|991|522
1627028410000|2021-07-23 08:20:10|991.7||991.5||991.7||991.5||0
1627028420000|2021-07-23 08:20:20|991.4|990.8|990.7|989.7|991.4|990.8|990.7|989.7|278
1627028440000|2021-07-23 08:20:40|990.6|989.6|990.3|989.4|990.6|989.6|990.3|989.4|0
1627028460000|2021-07-23 08:21:00||989.5||989.5||989.5||989.5|0
1627028470000|2021-07-23 08:21:10|990.4|989.9|990.6|989.9|990.6|990|990.4|989.9|900
1627028480000|2021-07-23 08:21:20|990.7||990.6||990.7||990.6||0
1627028490000|2021-07-23 08:21:30|990.5|989.6|990.2|989.4|990.5|989.6|990.2|989.4|6790
1627028500000|2021-07-23 08:21:40|990.3|989.5|990.5|989.5|990.5|989.5|990.3|989.5|0
1627028510000|2021-07-23 08:21:50|990.4||990.4||990.4||990.4||0
1627028520000|2021-07-23 08:22:00|990.5||990.5||990.5||990.5||0
1627028530000|2021-07-23 08:22:10|990.6|989.6|990.9|989.7|991|989.7|990.6|989.6|0
1627028540000|2021-07-23 08:22:20|991|989.8|991.5|990.7|991.5|990.7|991|989.8|2095
1627028550000|2021-07-23 08:22:30|991.4|990.6|991.4|990.6|991.4|990.6|991.4|990.6|0
1627028560000|2021-07-23 08:22:40|991.3||991.2||991.3||991.2||0
1627028570000|2021-07-23 08:22:50|991.3||991.3||991.3||991.3||0
1627028580000|2021-07-23 08:23:00|991.2||991||991.2||991||0
1627028590000|2021-07-23 08:23:10|990.9|990.3|990.7|990.2|991|990.3|990.7|990.2|17
1627028600000|2021-07-23 08:23:20|990.8||990.8||990.8||990.8||0
1627028610000|2021-07-23 08:23:30|990.9|990.3|991.3|990.5|991.4|990.5|990.6|990.3|735
1627028620000|2021-07-23 08:23:40|991.4|990.6|991.6|990.7|991.6|990.7|991.4|990.6|0
1627028630000|2021-07-23 08:23:50|991.7|990.8|992|990.9|992|990.9|991.7|990.8|0
1627028640000|2021-07-23 08:24:00||991||991.1||991.1||991|0
1627028650000|2021-07-23 08:24:10|992.1|991.2|992.1|991.5|992.2|991.5|992.1|991.2|642
1627028660000|2021-07-23 08:24:20|992.2|991.6|992.1|991.7|992.6|991.7|992.1|991.6|0
1627028670000|2021-07-23 08:24:30|992||992.1||992.2||991.9||0
1627028680000|2021-07-23 08:24:40|992.2|991.6|991.7|991.4|992.2|991.7|991.7|991.4|2495
1627028700000|2021-07-23 08:25:00|991.6|991.2|991.4|991.1|991.6|991.2|991.4|990.7|262
1627028710000|2021-07-23 08:25:10|991.5|990.8|991.7|991.1|991.7|991.1|991.5|990.8|0
1627028730000|2021-07-23 08:25:30||991||991||991.1||991|0
1627028760000|2021-07-23 08:26:00|991.6|990.8|990.9|990.3|991.6|990.8|990.9|990.2|674
1627028770000|2021-07-23 08:26:10|991|990.4|991.3|990.5|991.3|990.5|991|990.4|975
1627028780000|2021-07-23 08:26:20|991.2|990.4|991.2|990.4|991.2|990.4|991.2|990.4|0
1627028790000|2021-07-23 08:26:30|991.1|990.3|991|990.1|991.1|990.3|991|990|0
1627028810000|2021-07-23 08:26:50|991.1|990.2|991.1|990.3|991.1|990.3|991.1|990.2|0
1627028820000|2021-07-23 08:27:00|991|990.4|991.1|990.4|991.1|990.4|990.9|990.4|920
1627028830000|2021-07-23 08:27:10|991|990.2|990.8|990.2|991|990.2|990.8|990.2|1127
1627028840000|2021-07-23 08:27:20|990.9|990.3|991.1|990.4|991.1|990.4|990.9|990.3|0
1627028870000|2021-07-23 08:27:50|991|990.3|990.9|990.2|991|990.3|990.9|990.2|0
1627028880000|2021-07-23 08:28:00|991|990.3|991.7|991.2|991.7|991.2|991|990.3|154
1627028890000|2021-07-23 08:28:10|991.8|991.3|991.8|991.2|992|991.6|991.8|991.2|2300
1627028900000|2021-07-23 08:28:20|991.9|991.3|991.6|991.2|991.9|991.3|991.6|991.2|0
1627028910000|2021-07-23 08:28:30|991.5|991.3|991.8|991.3|991.9|991.4|991.5|991.3|4220
1627028920000|2021-07-23 08:28:40||991.2||991.2||991.2||991.2|0
1627028940000|2021-07-23 08:29:00|991.9|991.3|991.8|991.3|992|991.4|991.8|991.3|142
1627028950000|2021-07-23 08:29:10|991.9|991.4|992.2|991.6|992.2|991.6|991.9|991.4|0
1627028970000|2021-07-23 08:29:30|992.1|991.7|993.1|992.3|993.2|992.3|992.1|991.7|3784
1627028980000|2021-07-23 08:29:40|993.2|992.4|993.7|992.7|993.8|992.7|993.2|992.4|0
1627028990000|2021-07-23 08:29:50|993.8|992.8|994|992.9|994|992.9|993.8|992.8|0
1627029000000|2021-07-23 08:30:00|993.9|993|993.7|993.2|994|993.5|993.6|993|831
1627029010000|2021-07-23 08:30:10|993.6|993|993.5|992.6|993.6|993|993.3|992.5|36
1627029020000|2021-07-23 08:30:20|993.4|992.5|993.3|992.5|993.4|992.5|993.2|992.4|2
1627029030000|2021-07-23 08:30:30|993.2|992.4|993.3|992.5|993.3|992.5|993.2|992.3|0
1627029040000|2021-07-23 08:30:40|993.2|992.4|992.9|992.1|993.2|992.4|992.9|992|0
1627029050000|2021-07-23 08:30:50|992.8|992|992.8|992|992.8|992|992.8|991.8|0
1627029060000|2021-07-23 08:31:00|992.9|992.1|993|992.2|993.1|992.2|992.9|992.1|0
1627029110000|2021-07-23 08:31:50|992.9|992.1|992.8|992.1|992.9|992.1|992.8|992.1|0
1627029120000|2021-07-23 08:32:00|992.7|992.2|992.8|992.2|992.8|992.2|992.6|992.2|0
1627029130000|2021-07-23 08:32:10|992.7|992.1|992.8|992.1|992.8|992.1|992.7|992.1|0
1627029140000|2021-07-23 08:32:20|992.9|992.2|992.8|992.2|993.1|992.2|992.8|992.2|0
1627029150000|2021-07-23 08:32:30|992.9||992.9||992.9||992.9||0
1627029240000|2021-07-23 08:34:00|992.8|991.9|992.4|991.5|992.8|991.9|992.4|991.4|432
1627029340000|2021-07-23 08:35:40|992.5||992.6||992.6||992.5||0
1627029350000|2021-07-23 08:35:50|992.7||992.5||992.7||992.5||0
1627029360000|2021-07-23 08:36:00|992.7|991.6|992.7|991.7|992.7|991.7|992.6|991.6|0
1627029430000|2021-07-23 08:37:10|992.8||992.8||992.9||992.8||0
1627029440000|2021-07-23 08:37:20|992.9|991.9|993.5|992.9|993.5|992.9|992.9|991.9|1450
1627029450000|2021-07-23 08:37:30|993.6|992.7|992.8|992|993.6|992.7|992.8|992|1769
1627029460000|2021-07-23 08:37:40|992.6|991.9|992.2|991.5|992.6|991.9|992.2|991.3|192
1627029470000|2021-07-23 08:37:50|992.1|991.3|992.1|991.2|992.1|991.3|992.1|991|0
1627029500000|2021-07-23 08:38:20|992.2|991.3|992.9|991.8|993|991.8|992.2|991.3|0
1627029510000|2021-07-23 08:38:30|993|991.9|993|992|993|992|992.9|991.9|0
1627029540000|2021-07-23 08:39:00|992.9|992.5|992.1|991.2|992.9|992.5|992.1|991|537
1627029560000|2021-07-23 08:39:20|992.2||992.2||992.3||992.2||0
1627029570000|2021-07-23 08:39:30|992.3||992.3||992.4||992.2||21
1627029580000|2021-07-23 08:39:40|992.2|991.5|992.1|991.5|992.2|991.5|992.1|991.5|0
1627029590000|2021-07-23 08:39:50|992|991.2|991.9|991|992|991.2|991.9|990.9|32
1627029600000|2021-07-23 08:40:00|992||992||992||992||0
1627029620000|2021-07-23 08:40:20|991.9||991.8||991.9||991.8||0
1627029630000|2021-07-23 08:40:30|991.7||991.8||991.8||991.7||0
1627029640000|2021-07-23 08:40:40||991.1||991.1||991.1||991.1|0
1627029650000|2021-07-23 08:40:50||991.2||991.2||991.2||990.8|0
1627029660000|2021-07-23 08:41:00|991.7|990.9|991.8|991|991.8|991.6|991.5|990.5|4278
1627029680000|2021-07-23 08:41:20|991.7|990.9|991.5|990.9|991.7|990.9|991.5|990.9|597
1627029710000|2021-07-23 08:41:50|991.4|990.7|990.8|990|991.4|990.7|990.8|990|452
1627029730000|2021-07-23 08:42:10|990.7||990.6||990.7||990.6||0
1627029740000|2021-07-23 08:42:20|990.7||990.8||990.8||990.7||0
1627029750000|2021-07-23 08:42:30|990.6||990.6||990.6||990.6||0
1627029770000|2021-07-23 08:42:50|990.5|989.8|990.4|989.7|990.5|989.8|990.4|989.7|40
1627029780000|2021-07-23 08:43:00|990.5|989.8|990.9|990|990.9|990|990.4|989.8|173
1627029800000|2021-07-23 08:43:20|991||991||991||991||0
1627029820000|2021-07-23 08:43:40|991.1|990.2|991.4|990.3|991.4|990.3|991.1|990.2|0
1627029830000|2021-07-23 08:43:50|991.5|991|991.8|991|991.9|991|991.5|991|0
1627029900000|2021-07-23 08:45:00|991.4|990.7|991.2|990.3|991.4|990.7|991.2|990.3|10000
1627029910000|2021-07-23 08:45:10|991.1||991.1||991.1||991.1||0
1627029920000|2021-07-23 08:45:20|991||991||991||991||0
1627029930000|2021-07-23 08:45:30|990.9||991||991||990.9||0
1627029940000|2021-07-23 08:45:40|990.9||990.9||990.9||990.9||0
1627029950000|2021-07-23 08:45:50|990.8|990|990.4|989.5|990.8|990|990.4|989.4|504
1627029960000|2021-07-23 08:46:00|990.3|989.4|989.7|988.8|990.3|989.4|989.7|988.6|500
1627029970000|2021-07-23 08:46:10||988.7||988.7||988.7||988.6|0
1627029980000|2021-07-23 08:46:20|989.8|988.8|989.8|988.8|989.9|988.8|989.8|988.8|0
1627030000000|2021-07-23 08:46:40|989.7||989.6||989.7||989.5||0
1627030020000|2021-07-23 08:47:00|989.5|988.6|988.9|988|989.5|988.6|988.7|988|3149
1627030030000|2021-07-23 08:47:10|988.8|987.9|988.6|987.6|988.8|987.9|988.6|987.6|0
1627030040000|2021-07-23 08:47:20||987.7||987.8||987.8||987.7|0
1627030050000|2021-07-23 08:47:30|988.5|987.7|988.5|987.7|988.5|987.7|988.5|987.6|0
1627030070000|2021-07-23 08:47:50|988.4|987.4|987.9|987|988.4|987.4|987.9|986.9|10
1627030090000|2021-07-23 08:48:10|987.8||987.7||987.8||987.7||0
1627030100000|2021-07-23 08:48:20|987.6|986.6|987.3|986.2|987.6|986.6|987.3|986.2|26
1627030110000|2021-07-23 08:48:30|987.2|986.1|987.1|985.9|987.2|986.1|987.1|985.9|0
1627030120000|2021-07-23 08:48:40|987|985.8|986.1|985.3|987|985.8|985.7|985.2|2010
1627030130000|2021-07-23 08:48:50||985.4||985.4||985.4||985.4|0
1627030140000|2021-07-23 08:49:00|986|985.3|986|984.9|986|985.3|986|984.8|0
1627030150000|2021-07-23 08:49:10|985.9|984.8|985.7|984.7|985.9|984.8|985.7|984.7|300
1627030160000|2021-07-23 08:49:20||984.6||984.6||984.6||984.6|0
1627030170000|2021-07-23 08:49:30|985.6|984.5|985.5|984.5|985.6|984.5|985.5|984.3|0
1627030200000|2021-07-23 08:50:00|985.4||985.4||985.4||985.4||0
1627030210000|2021-07-23 08:50:10|985.3||985.3||985.3||985.3||0
1627030220000|2021-07-23 08:50:20|985.2|984.3|984.9|983.7|985.2|984.3|984.9|983.6|25
1627030230000|2021-07-23 08:50:30|984.8||984.7||984.8||984.7||0
1627030240000|2021-07-23 08:50:40||983.6||983.4||983.6||983.2|0
1627030250000|2021-07-23 08:50:50||983.5||983.5||983.5||983.5|0
1627030260000|2021-07-23 08:51:00||983.6||983.6||983.6||983.6|0
1627030270000|2021-07-23 08:51:10|984.6|984|984.1|983|984.6|984|984.1|982.7|417
1627030280000|2021-07-23 08:51:20||983.1||983.1||983.1||983.1|0
1627030290000|2021-07-23 08:51:30|984||984||984||984||0
1627030300000|2021-07-23 08:51:40|984.1|983.3|984|983.3|984.1|983.3|984|983.3|0
1627030320000|2021-07-23 08:52:00||983.1||983.1||983.1||983.1|0
1627030330000|2021-07-23 08:52:10|983.9|982.9|983.3|982.2|983.9|982.9|983.3|982.2|1078
1627030340000|2021-07-23 08:52:20|983.1|982.9|982.8|981.7|983.1|982.9|982.8|981.6|1000
1627030360000|2021-07-23 08:52:40||981.6||981.6||981.6||981.3|0
1627030370000|2021-07-23 08:52:50|982.7|981.7|982.7|981.7|982.7|981.7|982.7|981.7|900
1627030400000|2021-07-23 08:53:20|981.6|981.6|981.6|980.9|982.6|981.6|981.6|980.4|2997
1627030410000|2021-07-23 08:53:30||980.5||980.6||980.6||980.5|80
1627030420000|2021-07-23 08:53:40|981.5|980.8|981.5|980.8|981.5|980.8|981.5|980.8|0
1627030450000|2021-07-23 08:54:10|981.4|980.6|980.9|980|981.4|980.6|980.9|980|209
1627030460000|2021-07-23 08:54:20|981|980.1|981.2|980.5|981.2|980.5|981|980.1|1365
1627030470000|2021-07-23 08:54:30|981.3|980.6|981.7|980.9|981.7|980.9|981.3|980.6|1602
1627030480000|2021-07-23 08:54:40|981.9|981|983.2|982.2|983.5|982.2|981.9|981|948
1627030500000|2021-07-23 08:55:00|983.3|982.3|983.5|982.3|983.6|982.3|983.3|982.3|0
1627030530000|2021-07-23 08:55:30|983.4|982.2|983.2|982.2|983.4|982.2|983.2|982.2|0
1627030540000|2021-07-23 08:55:40|983.1|982.1|982.8|982|983.1|982.1|982.8|982|0
1627030560000|2021-07-23 08:56:00|982.7|981.8|982.4|981.1|982.7|981.8|982.4|981.1|20
1627030600000|2021-07-23 08:56:40||981.2||981.2||981.2||981.2|0
1627030670000|2021-07-23 08:57:50|982.3||982||982.3||982||0
1627030690000|2021-07-23 08:58:10|981.9|981|981.8|980.6|981.9|981|981.8|980.6|266
1627030710000|2021-07-23 08:58:30||980.7||980.7||980.7||980.7|0
1627030760000|2021-07-23 08:59:20|981.9||981.9||981.9||981.9||0
1627030770000|2021-07-23 08:59:30|982|980.8|982.8|981.6|982.8|981.6|982|980.8|400
1627030790000|2021-07-23 08:59:50|982.9|981.7|982.9|981.8|982.9|981.8|982.9|981.7|0
1627030810000|2021-07-23 09:00:10||981.9||981.9||981.9||981.9|0
1627030820000|2021-07-23 09:00:20|983||983||983||983||0
1627030830000|2021-07-23 09:00:30|983.1|982|983.1|982|983.1|982|983.1|982|0
1627030840000|2021-07-23 09:00:40|983.2|982.1|983.3|982.2|983.7|982.2|983.2|982.1|0
1627030870000|2021-07-23 09:01:10||982.3||982.3||982.3||982.3|0
1627030880000|2021-07-23 09:01:20|983.4||983.5||983.5||983.4||0
1627030900000|2021-07-23 09:01:40||982.4||982.4||982.4||982.4|0
1627030920000|2021-07-23 09:02:00||982.5||982.5||982.5||982.5|0
1627030930000|2021-07-23 09:02:10||982.6||982.6||982.6||982.6|0
1627030940000|2021-07-23 09:02:20|983.6|982.7|983.8|982.7|983.8|982.7|983.6|982.7|0
1627030960000|2021-07-23 09:02:40|983.9|982.9|984.2|983.5|984.2|983.5|983.9|982.9|50
1627030970000|2021-07-23 09:02:50|984.3|983.1|982.8|981.8|984.3|983.1|982.8|981.8|1268
1627030980000|2021-07-23 09:03:00|982.7|981.7|982.7|981.6|982.7|981.7|982.7|981.6|0
1627030990000|2021-07-23 09:03:10||981.9||981.9||981.9||981.9|0
1627031000000|2021-07-23 09:03:20|983|982|983|982.1|983.5|982.2|983|982|14497
1627031050000|2021-07-23 09:04:10||982.2||982.2||982.2||982.2|0
1627031070000|2021-07-23 09:04:30|983.2|982.3|984.4|982.9|984.4|982.9|983.2|982.3|447
1627031090000|2021-07-23 09:04:50|984.5|983.2|984.8|983.7|985.2|983.7|984.5|982.9|0
1627031100000|2021-07-23 09:05:00|984.7|983.8|984.4|983.6|984.9|984.1|984.4|983.6|3000
1627031110000|2021-07-23 09:05:10|984.3|983.5|984.1|983.6|984.3|983.8|984|983.3|2430
1627031120000|2021-07-23 09:05:20|984|983.3|984|983.3|984|983.3|984|983.3|2581
1627031140000|2021-07-23 09:05:40|983.9|983.1|983.9|982.9|983.9|983.1|983.9|982.9|0
1627031150000|2021-07-23 09:05:50||983||983||983||983|0
1627031190000|2021-07-23 09:06:30||982.9||982.9||982.9||982.9|0
1627031200000|2021-07-23 09:06:40||983||983||983||983|0
1627031210000|2021-07-23 09:06:50||983.1||983.1||983.1||983.1|0
1627031240000|2021-07-23 09:07:20||983.2||983.2||983.2||983.2|0
1627031270000|2021-07-23 09:07:50|984|983.3|984.7|983.8|984.7|983.8|984|983.3|1332
1627031360000|2021-07-23 09:09:20|984.6|983.6|983.7|982.9|984.6|983.6|983.5|982.9|1253
1627031370000|2021-07-23 09:09:30|983.9|983|983.9|983.1|983.9|983.1|983.9|983|0
1627031380000|2021-07-23 09:09:40|983.8|982.9|983.4|982.5|983.8|982.9|983.4|982.5|919
1627031400000|2021-07-23 09:10:00||982.6||982.6||982.6||982.6|0
1627031410000|2021-07-23 09:10:10|983.5||983.5||983.5||983.5||0
1627031440000|2021-07-23 09:10:40|983.7|982.7|983.9|982.8|983.9|982.8|983.7|982.7|3000
1627031460000|2021-07-23 09:11:00|984|983|984.3|983.1|984.3|983.1|984|983|0
1627031490000|2021-07-23 09:11:30||983.2||983.3||983.3||983.2|0
1627031570000|2021-07-23 09:12:50|984.2|983.2|984.1|983.2|984.2|983.2|984.1|983.2|0
1627031590000|2021-07-23 09:13:10|984||983.9||984||983.9||0
1627031620000|2021-07-23 09:13:40|984.2|983.3|984.4|983.3|984.5|983.5|984.2|983.3|2000
1627031640000|2021-07-23 09:14:00|984.2|983.2|983.3|982.3|984.2|983.2|983.3|982.3|267
1627031650000|2021-07-23 09:14:10|983.4|982.4|983.6|982.5|983.6|982.5|983.4|982.4|0
1627031660000|2021-07-23 09:14:20|983.7|982.7|983.7|982.7|983.7|982.7|983.7|982.7|0
1627031670000|2021-07-23 09:14:30|983.5||983.5||983.5||983.5||0
1627031700000|2021-07-23 09:15:00|983.6|982.8|983.9|982.8|984.1|982.8|983.6|982.8|1048
1627031710000|2021-07-23 09:15:10|984|982.9|984.3|983|984.3|983|984|982.9|0
1627031730000|2021-07-23 09:15:30|984.2||984.2||984.2||984.2||0
1627031770000|2021-07-23 09:16:10|984.3||984.3||984.3||984.3||0
1627031820000|2021-07-23 09:17:00|984.2||984.1||984.2||984.1||0
1627031850000|2021-07-23 09:17:30|984.2|983.7|984.3|983.7|984.3|983.7|984.2|983.7|0
1627031860000|2021-07-23 09:17:40|984.2|983.4|984.1|983.3|984.2|983.4|984.1|983.3|775
1627031870000|2021-07-23 09:17:50|984.2|983.2|983.9|983|984.3|983.2|983.9|983|1100
1627031890000|2021-07-23 09:18:10|984|983.1|984|983.1|984|983.1|984|983.1|0
1627031930000|2021-07-23 09:18:50|983.9|983|983.7|982.9|983.9|983|983.7|982.9|612
1627031960000|2021-07-23 09:19:20|983.6|982.8|983.2|982.4|983.6|982.8|983.2|982.4|827
1627031970000|2021-07-23 09:19:30|983.3||983.3||983.3||983.3||0
1627032110000|2021-07-23 09:21:50|983.4|982.5|984.1|983.1|984.2|983.1|983.4|982.5|3270
1627032120000|2021-07-23 09:22:00|984.2|983.3|984.5|983.4|984.5|983.4|984.2|983.3|0
1627032130000|2021-07-23 09:22:10|984.6|983.5|985.4|984.2|985.5|984.2|984.6|983.5|117
1627032140000|2021-07-23 09:22:20|985.3||985.2||985.3||985.2||184
1627032160000|2021-07-23 09:22:40|985.1|984.1|984.9|984.1|985.1|984.1|984.9|984.1|0
1627032220000|2021-07-23 09:23:40|984.8|983.9|984.5|983.6|984.8|983.9|984.5|983.6|484
1627032250000|2021-07-23 09:24:10|984.4||984.4||984.4||984.4||0
1627032280000|2021-07-23 09:24:40||983.7||983.7||983.7||983.7|0
1627032290000|2021-07-23 09:24:50|984.5|983.8|985.1|984.1|985.1|984.1|984.5|983.8|936
1627032300000|2021-07-23 09:25:00|985.2|984.2|985.3|984.3|985.3|984.3|985.2|984.2|0
1627032310000|2021-07-23 09:25:10|985.4|984.5|986|984.8|986|984.8|985.4|984.5|0
1627032320000|2021-07-23 09:25:20|986.1|984.9|986.1|985.1|986.2|985.1|986.1|984.9|0
1627032330000|2021-07-23 09:25:30|986||985.8||986||985.8||0
1627032340000|2021-07-23 09:25:40|985.7||985.7||985.7||985.7||0
1627032360000|2021-07-23 09:26:00|985.6|984.9|985.4|984.7|985.6|984.9|985.4|984.6|513
1627032370000|2021-07-23 09:26:10|985.3||985.3||985.3||985.3||0
1627032380000|2021-07-23 09:26:20|985.2|984.5|984.7|983.7|985.2|984.5|984.7|983.7|469
1627032400000|2021-07-23 09:26:40|984.6|983.6|984.4|983.5|984.6|983.6|984.4|983.5|465
1627032420000|2021-07-23 09:27:00|984.3|983.4|983.3|982.6|984.3|983.4|983.3|982.6|527
1627032430000|2021-07-23 09:27:10|983.4|982.7|983.6|982.7|983.7|982.7|983.4|982.6|0
1627032440000|2021-07-23 09:27:20|983.8|982.8|983.9|983.1|984|983.1|983.8|982.8|0
1627032450000|2021-07-23 09:27:30|983.8|982.8|983.1|982.3|983.8|982.8|983.1|982.1|10
1627032480000|2021-07-23 09:28:00|983.2|982.4|983.5|982.6|983.5|982.6|983.2|982.4|0
1627032500000|2021-07-23 09:28:20|983.6|982.7|983.9|982.8|983.9|982.8|983.6|982.7|0
1627032510000|2021-07-23 09:28:30||982.9||982.9||982.9||982.9|0
1627032520000|2021-07-23 09:28:40|983.8||983.7||983.8||983.7||0
1627032530000|2021-07-23 09:28:50|983.8|983|983.8|983|983.8|983|983.8|983|0
1627032560000|2021-07-23 09:29:20||982.9||982.9||982.9||982.8|0
1627032570000|2021-07-23 09:29:30|983.9|983|983.9|983.1|983.9|983.1|983.9|983|0
1627032600000|2021-07-23 09:30:00|984|983.2|984|983.2|984|983.2|984|983.2|0
1627032610000|2021-07-23 09:30:10|984.1|983.3|984.3|983.5|984.4|983.5|984.1|983.3|0
1627032620000|2021-07-23 09:30:20|984||984||984||984||15
1627032650000|2021-07-23 09:30:50|983.9|983.3|984|983.5|984|983.5|983.8|983.3|1003
1627032660000|2021-07-23 09:31:00|983.9|983.3|983.7|982.7|983.9|983.3|983.7|982.7|1393
1627032830000|2021-07-23 09:33:50||982.8||982.8||982.8||982.8|25
1627032850000|2021-07-23 09:34:10|983.8|983.7|984|983.5|984|983.7|983.7|982.9|7633
1627032860000|2021-07-23 09:34:20||983.4||983.4||983.4||983.4|0
1627032910000|2021-07-23 09:35:10|984.2|983.5|984.3|983.5|984.3|983.5|984.2|983.5|0
1627032940000|2021-07-23 09:35:40|984.4|983.6|984.4|983.6|984.4|983.6|984.4|983.6|0
1627032960000|2021-07-23 09:36:00|984.5|983.7|984.5|983.7|984.5|983.7|984.5|983.7|0
1627032980000|2021-07-23 09:36:20|984.6|983.8|985|984.2|985|984.2|984.6|983.8|117
1627033020000|2021-07-23 09:37:00|984.9|984.1|984.5|983.8|984.9|984.1|984.5|983.6|1140
1627033040000|2021-07-23 09:37:20|984.4|983.6|983.7|983|984.4|983.6|983.7|983|1741
1627033050000|2021-07-23 09:37:30|983.6|982.9|983.2|982.2|983.6|982.9|983.2|982.2|0
1627033060000|2021-07-23 09:37:40|983.1|982.1|983|982.1|983.1|982.1|983|982.1|0
1627033070000|2021-07-23 09:37:50|982.9|982|981.9|981|982.9|982|981.9|980.9|40950
1627033080000|2021-07-23 09:38:00||981.1||981.1||981.1||981.1|0
1627033090000|2021-07-23 09:38:10|982|981.2|982|981.2|982|981.2|982|981.2|0
1627033150000|2021-07-23 09:39:10|982.2|981.3|982.3|981.7|982.3|981.7|982.2|981.3|795
1627033210000|2021-07-23 09:40:10||981.8||981.8||981.8||981.8|0
1627033320000|2021-07-23 09:42:00|982.2|981.9|982.3|981.6|982.3|981.9|982.1|981.6|237
1627033350000|2021-07-23 09:42:30|982.2|981.5|981.8|981.3|982.2|981.5|981.8|981.3|25
1627033410000|2021-07-23 09:43:30|982|981.4|982.2|981.5|982.2|981.5|982|981.4|188
1627033420000|2021-07-23 09:43:40|982.1||982.1||982.1||982.1||0
1627033430000|2021-07-23 09:43:50|982|981.4|981.9|981.3|982|981.4|981.9|981.3|1193
1627033460000|2021-07-23 09:44:20|982|981.4|982.3|981.7|982.3|981.7|982|981.4|589
1627033480000|2021-07-23 09:44:40|982.2||982.3||982.3||982.2||0
1627033500000|2021-07-23 09:45:00|982.2|981.6|982.2|981.6|982.3|981.6|982.2|981.6|0
1627033560000|2021-07-23 09:46:00|982.1|981.4|981|980.3|982.1|981.4|981|980.1|1714
1627033570000|2021-07-23 09:46:10|981.1|980.4|981.4|980.8|981.4|980.8|981.1|980.4|5921
1627033580000|2021-07-23 09:46:20|981.5|980.9|982.1|981.4|982.1|981.4|981.5|980.9|202
1627033610000|2021-07-23 09:46:50|982||982||982||982||0
1627033620000|2021-07-23 09:47:00|982.1||982.1||982.1||982.1||0
1627033630000|2021-07-23 09:47:10||981.5||981.5||981.5||981.5|0
1627033650000|2021-07-23 09:47:30|982|981.4|981.8|981.1|982|981.4|981.8|981.1|1050
1627033660000|2021-07-23 09:47:40|981.7||981.6||981.7||981.6||0
1627033670000|2021-07-23 09:47:50|981.5|981|981.4|980.8|981.6|981|981.4|980.8|294
1627033690000|2021-07-23 09:48:10|981.3||981.3||981.3||981.3||0
1627033700000|2021-07-23 09:48:20|981.4||981.6||981.7||981.4||195
1627033750000|2021-07-23 09:49:10|981.5|980.6|981.3|980.5|981.5|981|981|980.4|1058
1627033760000|2021-07-23 09:49:20|981.4|980.6|981.5|980.7|981.5|980.7|981.4|980.6|0
1627033770000|2021-07-23 09:49:30|981.4|980.6|981.4|980.7|981.4|980.7|981.4|980.6|0
1627033780000|2021-07-23 09:49:40|981.5|980.8|981.8|980.8|981.8|980.8|981.5|980.8|0
1627033790000|2021-07-23 09:49:50|981.7||981.7||981.7||981.7||0
1627033800000|2021-07-23 09:50:00|981.6|980.7|981.5|980.5|981.6|980.7|981.5|980.5|0
1627033810000|2021-07-23 09:50:10|981.4|980.6|980.9|980.2|981.4|980.6|980.9|980.1|2740
1627033820000|2021-07-23 09:50:20|980.8|980.1|981|980.1|981|980.1|980.8|980|0
1627033830000|2021-07-23 09:50:30||980.2||980.4||980.4||980.1|0
1627033840000|2021-07-23 09:50:40|981.1|980.5|981.5|980.8|981.5|980.8|981.1|980.5|1791
1627033860000|2021-07-23 09:51:00|981.7|980.9|981.9|981.2|981.9|981.2|981.7|980.9|204
1627033870000|2021-07-23 09:51:10|982||982||982||982||0
1627033880000|2021-07-23 09:51:20|982.1|981.3|982.3|981.3|982.3|981.3|982.1|981.3|0
1627033900000|2021-07-23 09:51:40|982.2|981.2|982|981.2|982.2|981.2|982|981.2|0
1627033910000|2021-07-23 09:51:50||981.1||981.3||981.3||981.1|0
1627033920000|2021-07-23 09:52:00|982.1|981.4|982.2|981.4|982.3|981.4|982.1|981.4|0
1627033930000|2021-07-23 09:52:10|982.1|981.3|981.8|981.1|982.1|981.3|981.8|981.1|0
1627034050000|2021-07-23 09:54:10|981.9||981.9||981.9||981.9||0
1627034060000|2021-07-23 09:54:20|981.8|981.2|982|981.4|982|981.4|981.7|981.2|3364
1627034070000|2021-07-23 09:54:30|982.1||982.1||982.1||982.1||0
1627034080000|2021-07-23 09:54:40|982|981.3|981.9|981.3|982|981.8|981.7|981.2|4824
1627034090000|2021-07-23 09:54:50|982||982||982||982||0
1627034110000|2021-07-23 09:55:10|981.9|981.2|981.9|981.2|981.9|981.2|981.9|981.2|0
1627034120000|2021-07-23 09:55:20|982|981.3|981.7|981|982|981.3|981.7|980.9|392
1627034150000|2021-07-23 09:55:50|981.8|981.1|981.8|981.1|981.8|981.1|981.8|981.1|0
1627034160000|2021-07-23 09:56:00|981.6|981|981.6|981|981.6|981|981.6|980.9|0
1627034170000|2021-07-23 09:56:10|981.7|981.1|982|981.3|982|981.3|981.7|981.1|41
1627034210000|2021-07-23 09:56:50||981.4||981.4||981.4||981.4|0
1627034220000|2021-07-23 09:57:00|982.1|981.5|981.4|980.8|982.2|981.7|981.4|980.8|2071
1627034230000|2021-07-23 09:57:10||981||980.8||981||980.8|0
1627034240000|2021-07-23 09:57:20|981.3|980.7|981.2|980.7|981.3|980.7|981.2|980.6|0
1627034250000|2021-07-23 09:57:30||980.6||980.5||980.6||980.5|0
1627034260000|2021-07-23 09:57:40||980.6||980.6||980.6||980.6|0
1627034270000|2021-07-23 09:57:50||980.5||980.5||980.5||980.5|0
1627034290000|2021-07-23 09:58:10|981.1|980.4|981.1|980.5|981.1|980.5|981.1|980.4|0
1627034300000|2021-07-23 09:58:20|981|980.3|980.9|980.1|981|980.3|980.9|980.1|28
1627034310000|2021-07-23 09:58:30|980.8|980|980.7|980|980.8|980|980.7|980|697
1627034360000|2021-07-23 09:59:20||980.1||980.1||980.1||980|0
1627034370000|2021-07-23 09:59:30||980.2||980.2||980.2||980.2|0
1627034410000|2021-07-23 10:00:10|980.8|980.3|981.5|980.8|981.5|981.4|980.7|980.3|11374
1627034420000|2021-07-23 10:00:20|981.4||981.4||981.4||981.4||0
1627034460000|2021-07-23 10:01:00|981.5|980.6|981.2|980.4|981.5|980.6|981.2|980.4|4743
1627034470000|2021-07-23 10:01:10|981.1|980.3|980.8|980|981.1|980.3|980.8|980|1295
1627034500000|2021-07-23 10:01:40|980.7|979.8|979.6|978.8|980.7|979.8|979.6|978.7|2832
1627034520000|2021-07-23 10:02:00|979.5|978.9|979.9|979|979.9|979|979.5|978.9|975
1627034550000|2021-07-23 10:02:30|979.8||979.8||979.8||979.8||0
1627034570000|2021-07-23 10:02:50|979.9||979.9||979.9||979.9||0
1627034600000|2021-07-23 10:03:20|980|979.1|980.1|979.4|980.1|979.4|980|979.1|552
1627034610000|2021-07-23 10:03:30|980|979.2|979.8|979.1|980|979.7|979.7|978.9|1993
1627034620000|2021-07-23 10:03:40|||||||||74
1627034630000|2021-07-23 10:03:50||978.9||979||979||978.9|0
1627034640000|2021-07-23 10:04:00|979.7|978.8|979.1|978.1|979.7|978.8|979.1|978|1422
1627034650000|2021-07-23 10:04:10||978.3||978.3||978.3||978.3|0
1627034660000|2021-07-23 10:04:20||978.4||978.6||978.6||978.4|0
1627034680000|2021-07-23 10:04:40|980.1|980|980.9|980.2|981.4|980.7|980.1|980|41950
1627034690000|2021-07-23 10:04:50||980.1||980.1||980.1||980.1|0
1627034720000|2021-07-23 10:05:20|980.8|980|980.2|979.1|980.8|980|979.9|979|69596
1627034750000|2021-07-23 10:05:50|980.1||980.1||980.1||980.1||0
1627034790000|2021-07-23 10:06:30|980|979.3|979.5|979|980|979.4|979.4|979|4434
1627034800000|2021-07-23 10:06:40|979.1||979.6||979.6||979.1||227
1627034810000|2021-07-23 10:06:50|979.7|979.1|979.5|978.5|979.8|979.1|979.5|978.4|276
1627034820000|2021-07-23 10:07:00|979.4|978.4|978.8|978|979.4|978.4|978.8|978|500
1627034840000|2021-07-23 10:07:20|978.7|977.8|978.4|977.8|978.7|977.9|977.7|977.5|3682
1627034860000|2021-07-23 10:07:40|978.5|977.9|979.5|978.7|979.8|978.7|978.5|977.9|2085
1627034870000|2021-07-23 10:07:50|979.4||979.4||979.4||979.4||0
1627034890000|2021-07-23 10:08:10|979.5|978.8|980.1|979|980.2|979|979.5|978.8|244
1627034900000|2021-07-23 10:08:20|980||980||980||980||0
1627034960000|2021-07-23 10:09:20|979.8|978.9|979.7|979|979.8|979|979.7|978.7|0
1627035010000|2021-07-23 10:10:10|979.8|979.1|980.2|979.1|980.2|979.1|979.8|979.1|0
1627035020000|2021-07-23 10:10:20|980.1||980.1||980.1||980.1||0
1627035030000|2021-07-23 10:10:30|980.2||980.2||980.2||980.2||0
1627035070000|2021-07-23 10:11:10|980.3|979.3|980.5|979.7|980.5|979.7|980.3|979.3|0
1627035080000|2021-07-23 10:11:20|980.6|979.8|982|981.1|982.1|981.1|980.6|979.8|4583
1627035090000|2021-07-23 10:11:30|982.1|981.3|982.7|981.6|982.9|981.6|982.1|981.3|0
1627035100000|2021-07-23 10:11:40||981.7||981.8||981.8||981.7|0
1627035110000|2021-07-23 10:11:50|982.6||982.6||982.6||982.6||0
1627035140000|2021-07-23 10:12:20|982.5|982.5|983.1|982.1|983.2|982.5|982.5|981.7|2058
1627035150000|2021-07-23 10:12:30||982.2||982.2||982.2||982.2|0
1627035160000|2021-07-23 10:12:40|983.2|982.3|983.7|982.5|983.7|982.5|983.2|982.3|0
1627035180000|2021-07-23 10:13:00|983.8|982.6|983.6|982.7|983.8|982.7|983.6|982.6|0
1627035200000|2021-07-23 10:13:20||982.8||982.8||982.8||982.8|0
1627035210000|2021-07-23 10:13:30|983.8|982.9|984.2|983.2|984.2|983.2|983.8|982.9|0
1627035240000|2021-07-23 10:14:00||983.3||983.3||983.3||983.3|0
1627035250000|2021-07-23 10:14:10|984.1||984.1||984.1||984.1||0
1627035310000|2021-07-23 10:15:10|984|983.2|983.5|982.8|984|983.2|983.5|982.8|1601
1627035320000|2021-07-23 10:15:20|983.4||983.4||983.4||983.4||0
1627035350000|2021-07-23 10:15:50|983.3|982.7|983.2|982.3|983.3|982.7|983.2|982.3|372
1627035360000|2021-07-23 10:16:00|983.1|982.2|983.1|982.4|983.1|982.4|983.1|982|0
1627035370000|2021-07-23 10:16:10|983.3|982.5|983.6|982.7|983.6|982.7|983.3|982.5|49
1627035380000|2021-07-23 10:16:20|||||||||70
1627035390000|2021-07-23 10:16:30|983.5|982.6|983|982.4|983.5|982.6|982.3|982|2574
1627035400000|2021-07-23 10:16:40|983.1|982.5|983.5|982.7|983.5|982.8|983.1|982.5|5025
1627035420000|2021-07-23 10:17:00||982.8||982.8||982.8||982.8|0
1627035430000|2021-07-23 10:17:10||982.7||982.7||982.7||982.7|0
1627035460000|2021-07-23 10:17:40|983.4|982.6|983.1|982.1|983.4|982.6|983.1|982|383
1627035470000|2021-07-23 10:17:50|983||983||983||983||0
1627035500000|2021-07-23 10:18:20|982.9|982|982.8|981.9|982.9|982|982.8|981.9|0
1627035520000|2021-07-23 10:18:40||982||982||982||982|0
1627035540000|2021-07-23 10:19:00|982.7|981.9|982.7|981.9|982.7|981.9|982.7|981.8|0
1627035610000|2021-07-23 10:20:10|982.8|982.6|983.7|983|983.8|983|982.8|982.6|626
1627035620000|2021-07-23 10:20:20|983.8||983.8||983.8||983.8||0
1627035640000|2021-07-23 10:20:40|983.7|982.9|983.4|982.6|983.7|982.9|983.4|982.3|3806
1627035670000|2021-07-23 10:21:10|983.5|982.7|983.6|982.8|983.6|982.8|983.5|982.7|687
1627035680000|2021-07-23 10:21:20|983.7|983|983.9|983.1|983.9|983.1|983.7|983|0
1627035690000|2021-07-23 10:21:30|984|983.2|984|983.3|984.1|983.3|983.8|983.2|2265
1627035700000|2021-07-23 10:21:40|984.1|983.4|984.4|983.6|984.4|983.6|984.1|983.4|122
1627035710000|2021-07-23 10:21:50|984.5|983.8|984.9|984.1|984.9|984.1|984.5|983.8|0
1627035750000|2021-07-23 10:22:30|985|984.2|985|984.2|985|984.2|985|984.2|0
1627035790000|2021-07-23 10:23:10|985.1|984.3|985.8|985|985.8|985|985.1|984.3|3234
1627035800000|2021-07-23 10:23:20|985.9|985.1|986.2|985.4|986.2|985.4|985.9|985.1|234
1627035830000|2021-07-23 10:23:50|986.3|985.5|986.3|985.5|986.3|985.5|986.3|985.5|0
1627035850000|2021-07-23 10:24:10|986.2||986.2||986.2||986.2||0
1627035860000|2021-07-23 10:24:20|986|985.4|985.8|985.1|986|985.4|985.8|985|4723
1627035900000|2021-07-23 10:25:00|985.9|985.2|986.1|985.3|986.1|985.3|985.9|985.2|684
1627035910000|2021-07-23 10:25:10|986.2|985.4|986.5|985.8|986.5|985.8|986.2|985.4|1222
1627035960000|2021-07-23 10:26:00||985.9||985.9||985.9||985.9|0
1627035980000|2021-07-23 10:26:20|986.4|985.7|986.2|985.6|986.4|985.7|986.2|985.6|664
1627036010000|2021-07-23 10:26:50|986.1|985.5|986.1|985.5|986.1|985.5|986|985.5|598
1627036060000|2021-07-23 10:27:40||985.6||985.6||985.6||985.6|0
1627036080000|2021-07-23 10:28:00|986.2|985.7|986.3|985.7|986.3|985.7|986.2|985.7|117
1627036100000|2021-07-23 10:28:20||985.8||985.8||985.8||985.8|0
1627036150000|2021-07-23 10:29:10|||||||||18
1627036320000|2021-07-23 10:32:00|986.2|985.6|986.5|986.2|986.5|986.2|986|985.4|3991
1627036330000|2021-07-23 10:32:10||986.1||986.1||986.1||986.1|0
1627036380000|2021-07-23 10:33:00|986.4|985.9|987.5|986.8|987.5|986.8|986.2|985.4|49288
1627036390000|2021-07-23 10:33:10|987.6|986.9|987.9|987.2|987.9|987.2|987.6|986.9|584
1627036450000|2021-07-23 10:34:10|988|987.3|988.4|987.6|988.5|987.6|988|987.3|2761
1627036460000|2021-07-23 10:34:20|988.3||988.3||988.3||988.3||0
1627036500000|2021-07-23 10:35:00|988.4|987.7|988.5|987.8|988.5|987.8|988.4|987.7|117
1627036520000|2021-07-23 10:35:20||987.9||987.9||987.9||987.9|0
1627036540000|2021-07-23 10:35:40|988.4||988.5||988.5||988.4||0
1627036550000|2021-07-23 10:35:50|988.4|987.8|988.3|987.7|988.4|987.8|988.2|987.6|236
1627036560000|2021-07-23 10:36:00|988.2||988.2||988.2||988.2||0
1627036570000|2021-07-23 10:36:10|988.1|987.6|988|987.4|988.1|987.6|988|987.4|2302
1627036590000|2021-07-23 10:36:30|987.9||987.9||987.9||987.9||0
1627036630000|2021-07-23 10:37:10|988|987.5|988|987.4|988|987.5|988|987.4|0
1627036670000|2021-07-23 10:37:50|988.2|987.5|988.4|987.9|988.4|987.9|987.9|987.5|464
1627036680000|2021-07-23 10:38:00|988.5|988|987.4|986.8|988.6|988|987.4|986.8|2594
1627036690000|2021-07-23 10:38:10|987.3|986.7|987.3|986.7|987.3|986.7|987.3|986.7|0
1627036700000|2021-07-23 10:38:20||986.8||986.7||986.8||986.7|0
1627036720000|2021-07-23 10:38:40||986.8||986.7||986.8||986.7|0
1627036730000|2021-07-23 10:38:50||986.8||986.8||986.8||986.8|0
1627036740000|2021-07-23 10:39:00|987.4|986.7|987.8|987.2|987.8|987.3|987.2|986.7|1793
1627036790000|2021-07-23 10:39:50|987.9|987.3|987.9|987.4|987.9|987.4|987.9|987.3|0
1627036800000|2021-07-23 10:40:00|987.8|987.3|987.5|986.9|987.8|987.3|987.4|986.7|1445
1627036870000|2021-07-23 10:41:10|987.6|987|987.6|987.1|987.6|987.1|987.6|987|0
1627036880000|2021-07-23 10:41:20||987||987.1||987.1||987|0
1627036890000|2021-07-23 10:41:30|987.5|987|987.5|987|987.5|987.1|987.4|987|881
1627036900000|2021-07-23 10:41:40|987.6|987.1|987.6|987.1|987.6|987.1|987.6|987.1|0
1627036920000|2021-07-23 10:42:00|987.7|987.2|987.9|987.3|987.9|987.3|987.7|987.2|234
1627036950000|2021-07-23 10:42:30|988|987.5|988.6|988.1|988.6|988.1|988|987.5|234
1627036990000|2021-07-23 10:43:10|988.8|988.2|989|988.5|989|988.5|988.8|988.2|234
1627037010000|2021-07-23 10:43:30|989.1|988.6|989.1|988.6|989.1|988.6|989.1|988.6|0
1627037040000|2021-07-23 10:44:00|989.2|988.7|989.3|988.8|989.3|988.8|989.2|988.7|0
1627037050000|2021-07-23 10:44:10|989.4|988.9|989.6|989.1|989.6|989.1|989.4|988.9|117
1627037080000|2021-07-23 10:44:40|989.5|988.9|989.3|988.8|989.5|988.9|989.3|988.8|909
1627037120000|2021-07-23 10:45:20|989.2|988.6|989|988.5|989.2|988.6|989|988.5|1178
1627037170000|2021-07-23 10:46:10||988.6||988.6||988.6||988.6|0
1627037180000|2021-07-23 10:46:20||988.5||988.5||988.5||988.5|0
1627037220000|2021-07-23 10:47:00|989.1|988.6|989.7|989.2|989.7|989.2|989.1|988.6|1238
1627037240000|2021-07-23 10:47:20|989.6|989|989.8|989.3|989.8|989.3|989.2|988.9|2703
1627037260000|2021-07-23 10:47:40|989.7|989.2|989.8|989.3|989.8|989.3|989.5|989|3321
1627037270000|2021-07-23 10:47:50|989.6|989.4|989.7|989.2|989.9|989.4|989.5|989.2|2503
1627037290000|2021-07-23 10:48:10|989.8|989.3|989.8|989.3|989.8|989.3|989.8|989.3|0
1627037340000|2021-07-23 10:49:00|989.9|989.4|990|989.6|990|989.6|989.9|989.3|824
1627037360000|2021-07-23 10:49:20|990.1|989.7|990.5|990|990.5|990|990.1|989.7|109571
1627037390000|2021-07-23 10:49:50|990.6|990.1|990.5|990.2|990.7|990.2|990.4|989.8|4036
1627037400000|2021-07-23 10:50:00|990.4|990|990.2|989.8|990.4|990.2|990.2|989.8|823
1627037410000|2021-07-23 10:50:10|990.1|989.6|990.5|990.1|990.5|990.1|989.9|989.6|8534
1627037420000|2021-07-23 10:50:20||990.2||990||990.2||989.9|0
1627037440000|2021-07-23 10:50:40||990.1||990.1||990.1||990.1|0
1627037450000|2021-07-23 10:50:50|990.4|990.2|990.1|989.5|990.4|990.2|990.1|989.5|10
1627037460000|2021-07-23 10:51:00|990.2|989.6|990.5|990|990.5|990|990.2|989.6|117
1627037470000|2021-07-23 10:51:10|990.6|990.1|991|990.5|991|990.5|990.6|990.1|1149
1627037490000|2021-07-23 10:51:30|990.9|990.3|990.4|989.8|990.9|990.3|990.3|989.8|1172
1627037500000|2021-07-23 10:51:40|990.5|989.9|990.5|989.9|990.5|989.9|990.5|989.9|0
1627037520000|2021-07-23 10:52:00||990||990||990||990|0
1627037540000|2021-07-23 10:52:20|990.6|990.1|990.9|990.4|990.9|990.4|990.6|990.1|234
1627037580000|2021-07-23 10:53:00|991|990.5|991.3|990.9|991.4|990.9|991|990.5|234
1627037590000|2021-07-23 10:53:10|991.4|990.7|991.2|990.7|991.4|990.9|991|990.6|311
1627037600000|2021-07-23 10:53:20|991.1|990.6|990.9|990.3|991.2|990.6|990.9|990.3|269
1627037610000|2021-07-23 10:53:30|990.8|990.2|990.8|990.1|990.8|990.2|990.8|990.1|0
1627037620000|2021-07-23 10:53:40|990.7|990|990.8|990.1|990.8|990.1|990.7|990|0
1627037640000|2021-07-23 10:54:00|990.9|990.2|991.2|990.5|991.2|990.5|990.9|990.2|1048
1627037650000|2021-07-23 10:54:10|||||||||472
1627037660000|2021-07-23 10:54:20|991.1|990.2|991.1|990.5|991.1|990.5|991.1|990.2|5000
1627037690000|2021-07-23 10:54:50||990.6||990.6||990.6||990.6|0
1627037730000|2021-07-23 10:55:30|991.2|990.7|991.2|990.7|991.2|990.7|991.2|990.7|117
1627037780000|2021-07-23 10:56:20|991.1|990.8|990.5|989.7|991.1|990.8|990.5|989.7|967
1627037790000|2021-07-23 10:56:30|990.6|989.8|990.6|989.9|990.6|990.5|990.5|989.8|5000
1627037800000|2021-07-23 10:56:40|990.5|989.8|990.5|989.8|990.7|989.8|990.4|989.7|5000
1627037810000|2021-07-23 10:56:50|990.6|989.9|990.9|990.4|990.9|990.4|990.5|989.9|1053
1627037820000|2021-07-23 10:57:00|991|990.5|991.2|990.7|991.2|990.7|991|990.5|117
1627037830000|2021-07-23 10:57:10|991.3|990.8|991.5|991|991.5|991|991.3|990.8|117
1627037840000|2021-07-23 10:57:20|991|990.9|991.5|991|991.5|991|991|990.9|4000
1627037850000|2021-07-23 10:57:30|991.6|991.1|991.8|991.3|991.8|991.3|991.6|991.1|799
1627037870000|2021-07-23 10:57:50|||||||||258
1627037880000|2021-07-23 10:58:00|991.7|991.2|991.8|991.2|991.8|991.2|991.5|991.1|329
1627037900000|2021-07-23 10:58:20|991.7|991.3|991.7|991.1|991.7|991.3|991.7|991.1|0
1627037950000|2021-07-23 10:59:10|991.6||991.6||991.6||991.6||0
1627037960000|2021-07-23 10:59:20|991.4|991.2|991.9|991.4|991.9|991.5|991.3|991.1|656
1627037970000|2021-07-23 10:59:30|992|991.7|991.8|991.4|992|991.7|991.8|991.4|207
1627038120000|2021-07-23 11:02:00|991.7|990.8|991.3|990.7|991.7|991.4|991.3|990.3|538
1627038140000|2021-07-23 11:02:20|991.2|990.6|991|990.6|991.2|990.6|991|990.6|0
1627038150000|2021-07-23 11:02:30|990.9|990.4|990.5|990|990.9|990.4|990.5|989.7|8488
1627038160000|2021-07-23 11:02:40|990.7|990.1|991.3|990.4|991.4|990.4|990.7|990.1|8646
1627038170000|2021-07-23 11:02:50|991.4|990.5|991.4|990.6|991.5|990.6|991.4|990.5|117
1627038190000|2021-07-23 11:03:10|991.3||991.3||991.3||991.3||0
1627038220000|2021-07-23 11:03:40|991.2|990.5|990.8|990.1|991.2|990.5|990.8|990.1|3607
1627038230000|2021-07-23 11:03:50|990.7|990.2|990.5|989.8|990.7|990.2|990.5|989.7|0
1627038240000|2021-07-23 11:04:00|990.4|989.7|990.2|989.2|990.4|989.7|990|989.1|1886
1627038250000|2021-07-23 11:04:10||989.3||989.4||989.4||989.3|20
1627038280000|2021-07-23 11:04:40|990.1|989.3|989.4|988.5|990.1|989.3|989.4|988.3|415
1627038300000|2021-07-23 11:05:00|989.3|988.3|989|988|989.3|988.3|989|987.9|0
1627038330000|2021-07-23 11:05:30|988.8|988.1|989|988.2|989|988.2|988.8|988.1|0
1627038420000|2021-07-23 11:07:00|988.9||988.9||988.9||988.9||0
1627038440000|2021-07-23 11:07:20|988.8|988.1|988.6|988.2|988.8|988.2|988.5|988|497
1627038490000|2021-07-23 11:08:10|988.5|988|988|987|988.5|988|988|987|481
1627038500000|2021-07-23 11:08:20|987.9||987.8||987.9||987.8||0
1627038520000|2021-07-23 11:08:40||987.1||987.1||987.1||987.1|0
1627038530000|2021-07-23 11:08:50|987.9|987.2|988.2|987.7|988.2|987.7|987.9|987.2|317
1627038540000|2021-07-23 11:09:00|988.3|987.8|989.3|988.5|989.3|988.5|988.3|987.8|915
1627038560000|2021-07-23 11:09:20|988.9|988.6|989.3|988.6|989.4|988.6|988.9|988.6|2922
1627038570000|2021-07-23 11:09:30||988.7||989||989||988.7|0
1627038580000|2021-07-23 11:09:40|989.4|989.1|989.9|989.2|989.9|989.2|989.4|989.1|936
1627038630000|2021-07-23 11:10:30|989.8||989.7||989.8||989.7||0
1627038650000|2021-07-23 11:10:50|989.6|989.1|989.1|988.7|989.6|989.1|989.1|988.4|1337
1627038660000|2021-07-23 11:11:00|989.2|988.8|988.8|988.3|989.3|988.8|988.8|988.3|1423
1627038670000|2021-07-23 11:11:10||988.2||988.2||988.2||988.1|0
1627038690000|2021-07-23 11:11:30|988.7|988|988.3|987.6|988.7|988|988.3|987.5|20
1627038730000|2021-07-23 11:12:10|988.2||988.2||988.2||988.2||0
1627038760000|2021-07-23 11:12:40||987.7||987.7||987.7||987.7|0
1627038790000|2021-07-23 11:13:10|988.3|987.8|988.8|988.3|988.8|988.3|988.3|987.8|795
1627038800000|2021-07-23 11:13:20|988.7|988.2|988.4|987.7|988.7|988.2|988.4|987.6|506
1627038840000|2021-07-23 11:14:00|988.3|987.6|988.3|987.6|988.3|987.6|988.3|987.6|0
1627038860000|2021-07-23 11:14:20|988.2|987.4|987.9|987.1|988.2|987.4|987.9|987|291
1627038920000|2021-07-23 11:15:20|987.8||987.8||987.8||987.8||0
1627038960000|2021-07-23 11:16:00|987.9|987.2|988.7|987.8|988.8|987.8|987.9|987.2|1081
1627039060000|2021-07-23 11:17:40|988.6|988|988.4|987.8|988.6|988|988.4|987.8|787
1627039080000|2021-07-23 11:18:00|988.3|988.1|988.3|987.8|988.4|988.1|988.3|987.8|988
1627039090000|2021-07-23 11:18:10|988.2|987.6|988.1|987.5|988.2|987.6|988.1|987.4|0
1627039110000|2021-07-23 11:18:30|988.2|987.6|988.5|987.7|988.5|987.7|988.2|987.6|211
1627039120000|2021-07-23 11:18:40||987.8||987.9||987.9||987.8|0
1627039140000|2021-07-23 11:19:00|988.4|987.8|988.2|987.8|988.4|987.8|988.2|987.8|666
1627039150000|2021-07-23 11:19:10||987.9||987.8||987.9||987.8|46
1627039170000|2021-07-23 11:19:30|988.4|987.9|988.1|987.3|988.8|988|988.1|987.2|10428
1627039180000|2021-07-23 11:19:40|988|987.1|987.9|987|988|987.1|987.9|987|276
1627039210000|2021-07-23 11:20:10|987.8||987.7||987.8||987.7||0
1627039220000|2021-07-23 11:20:20|987.6||987.5||987.6||987.5||0
1627039250000|2021-07-23 11:20:50|987.6||987.5||987.8||987.5||0
1627039260000|2021-07-23 11:21:00|987.6|987.1|987.9|987.1|988|987.1|987.6|987.1|0
1627039270000|2021-07-23 11:21:10|988.1|987.2|988.2|987.3|988.3|987.3|988|987.2|1250
1627039300000|2021-07-23 11:21:40|988.1||988||988.1||988||0
1627039350000|2021-07-23 11:22:30|988.1|987.4|988.2|987.4|988.4|987.4|988.1|987.4|4845
1627039370000|2021-07-23 11:22:50|988.1||988||988.1||988||0
1627039380000|2021-07-23 11:23:00|987.9|987.3|988.1|987.3|988.1|987.3|987.4|986.7|5041
1627039430000|2021-07-23 11:23:50|988||988||988||988||0
1627039440000|2021-07-23 11:24:00|987.9|987.2|987.9|987.3|987.9|987.3|987.9|986.8|637
1627039480000|2021-07-23 11:24:40|987.8|987.1|987.8|986.8|987.8|987.1|987.8|986.8|17
1627039490000|2021-07-23 11:24:50|987.7|986.7|987.5|986.6|987.7|986.7|987.5|986.5|0
1627039500000|2021-07-23 11:25:00|987.4|986.5|987.4|986.5|987.4|986.5|987.4|986.5|0
1627039510000|2021-07-23 11:25:10|987.5|986.6|987.5|986.6|987.5|986.6|987.5|986.6|0
1627039530000|2021-07-23 11:25:30|987.3||987.3||987.3||987.3||0
1627039550000|2021-07-23 11:25:50|987.5|986.7|987.4|986.7|987.5|986.7|987.4|986.6|0
1627039610000|2021-07-23 11:26:50|987.3|986.8|987.7|986.9|987.7|986.9|987.3|986.8|1000
1627039640000|2021-07-23 11:27:20|987.9|987|988.4|987.5|988.4|987.5|987.9|987|211
1627039670000|2021-07-23 11:27:50|988.3|987.6|988.3|987.6|988.3|987.6|988.3|987.6|0
1627039690000|2021-07-23 11:28:10|988.2|987.5|987.8|987.3|988.2|987.5|987.8|987.3|912
1627039730000|2021-07-23 11:28:50|987.7|987.1|987.5|986.5|987.7|987.1|987.5|986.4|269
1627039740000|2021-07-23 11:29:00|987.4|986.4|987.1|986.2|987.4|986.4|987.1|986.2|0
1627039750000|2021-07-23 11:29:10|987||986.9||987||986.9||0
1627039770000|2021-07-23 11:29:30|987|986.3|987.3|986.3|987.3|986.3|987|986.3|325
1627039780000|2021-07-23 11:29:40||986.5||986.5||986.5||986.5|0
1627039790000|2021-07-23 11:29:50|987.2|986.4|986.9|986.2|987.2|986.9|986.9|986.2|22
1627039810000|2021-07-23 11:30:10|987.1|986.3|987.4|986.5|987.5|986.5|987.1|986.3|920
1627039840000|2021-07-23 11:30:40|987|986.4|987|986.3|987|986.4|987|986.2|0
1627039850000|2021-07-23 11:30:50|986.9|986.4|986.9|986.3|986.9|986.4|986.9|986.3|0
1627039870000|2021-07-23 11:31:10||986.4||986.4||986.4||986.4|0
1627039890000|2021-07-23 11:31:30||986.3||986.3||986.3||986.3|0
1627039910000|2021-07-23 11:31:50|986.8|986.4|986.8|986.3|986.8|986.4|986.8|986.3|25
1627039920000|2021-07-23 11:32:00||986.4||986.4||986.4||986.4|0
1627039970000|2021-07-23 11:32:50|986.7||986.7||986.7||986.7||0
1627039980000|2021-07-23 11:33:00|986.6|986.2|986.1|985.4|986.6|986.2|986.1|985.3|1478
1627040000000|2021-07-23 11:33:20|986|985.3|985.8|985|986|985.3|985.8|984.9|0
1627040010000|2021-07-23 11:33:30|985.7|984.9|985.6|984.8|985.7|984.9|985.6|984.5|0
1627040030000|2021-07-23 11:33:50|985.7|984.9|985.7|984.9|985.8|984.9|985.7|984.9|0
1627040040000|2021-07-23 11:34:00|985.6|984.8|985.7|984.8|985.7|984.8|985.6|984.8|0
1627040050000|2021-07-23 11:34:10|985.6||985.6||985.6||985.6||0
1627040080000|2021-07-23 11:34:40|985.7|984.9|985.6|984.8|985.7|984.9|985.6|984.8|0
1627040090000|2021-07-23 11:34:50|985.5|984.6|985|984|985.5|984.6|985|984|1008
1627040130000|2021-07-23 11:35:30||984.1||984.1||984.1||984.1|0
1627040140000|2021-07-23 11:35:40|985.1||985.1||985.1||985.1||0
1627040150000|2021-07-23 11:35:50|985.2|984.3|985.1|984.3|985.2|984.3|985.1|984.3|0
1627040160000|2021-07-23 11:36:00|985|985|984.8|984|985|985|984.8|984|800
1627040170000|2021-07-23 11:36:10|984.9||984.9||985||984.9||100
1627040210000|2021-07-23 11:36:50|984.8|984.1|984.7|984|984.8|984.1|984.7|984|0
1627040220000|2021-07-23 11:37:00|984.6|983.9|984.5|983.3|984.6|983.9|984.5|983.3|751
1627040250000|2021-07-23 11:37:30|984.4|983.1|983.9|983|984.4|983.1|983.9|982.9|0
1627040260000|2021-07-23 11:37:40|983.8|982.8|983.7|982.7|983.8|982.9|983.7|982.6|0
1627040270000|2021-07-23 11:37:50|983.6||983.6||983.6||983.6||0
1627040290000|2021-07-23 11:38:10||982.9||982.9||982.9||982.9|0
1627040310000|2021-07-23 11:38:30||983||982.9||983||982.9|0
1627040320000|2021-07-23 11:38:40|983.5||983.5||983.5||983.5||0
1627040330000|2021-07-23 11:38:50|983.4|982.7|983.4|982.6|983.6|982.7|983.3|982.5|3284
1627040340000|2021-07-23 11:39:00||982.5||982.4||982.5||982.3|0
1627040360000|2021-07-23 11:39:20|983.3|982.3|983.1|982|983.3|982.3|983.1|981.9|0
1627040370000|2021-07-23 11:39:30||982.3||982.5||982.5||982.3|0
1627040380000|2021-07-23 11:39:40|983.3|982.8|983.1|982.3|983.4|982.9|983.1|982.3|1734
1627040390000|2021-07-23 11:39:50|983|982.6|983|982.6|983|982.6|983|982.6|0
1627040400000|2021-07-23 11:40:00||982.4||982.3||982.4||982.3|0
1627040410000|2021-07-23 11:40:10|983.3|982.4|983.9|982.9|983.9|982.9|983.3|982.4|1686
1627040420000|2021-07-23 11:40:20|982.9|982.8|983.8|982.9|983.9|982.9|982.9|982.8|5000
1627040430000|2021-07-23 11:40:30|983.9|983|983|982.5|983.9|983|982.5|982.3|9468
1627040440000|2021-07-23 11:40:40|983.2|982.6|983.5|982.6|983.8|982.8|982.8|982.5|6856
1627040450000|2021-07-23 11:40:50|983.4|982.5|983.3|982.5|983.4|982.5|983.3|982.5|0
1627040460000|2021-07-23 11:41:00|983.2|983|983.1|982.5|983.2|983|983.1|982.5|1
1627040470000|2021-07-23 11:41:10|983.2|982.4|982.8|982.4|983.2|982.5|982.5|982.4|5000
1627040480000|2021-07-23 11:41:20||982.3||982.3||982.3||982.3|0
1627040510000|2021-07-23 11:41:50|982.7||982.7||982.7||982.7||0
1627040520000|2021-07-23 11:42:00|982.8|982.4|983.8|982.8|983.8|982.8|982.8|982.4|3753
1627040580000|2021-07-23 11:43:00|983.7|982.7|983.7|982.7|983.7|982.7|983.7|982.7|0
1627040590000|2021-07-23 11:43:10|983.8|983.1|983.8|983.1|983.8|983.1|983.8|983.1|0
1627040600000|2021-07-23 11:43:20|984|983.2|984.2|983.5|984.2|983.5|984|983.2|155
1627040610000|2021-07-23 11:43:30|984.3|983.4|984.1|983.3|984.3|983.4|983.4|983.2|5000
1627040620000|2021-07-23 11:43:40|983.3|983.1|983.3|982.7|983.3|983.1|983.3|982.7|550
1627040640000|2021-07-23 11:44:00|982.7|982.6|983.1|982.7|983.3|982.9|982.7|982.6|10051
1627040650000|2021-07-23 11:44:10|983.2|982.8|983.3|982.7|983.3|982.8|983.2|982.7|300
1627040660000|2021-07-23 11:44:20|983.2|982.6|983.2|982.3|983.2|982.6|983.2|982.3|0
1627040670000|2021-07-23 11:44:30||982.5||982.5||982.5||982.5|0
1627040680000|2021-07-23 11:44:40|983.1|982.3|983|982.3|983.1|982.3|983|982.3|60
1627040690000|2021-07-23 11:44:50|983.1|982.6|983.1|982.6|983.1|982.6|983.1|982.6|0
1627040700000|2021-07-23 11:45:00||982.4||982.3||982.4||982.3|0
1627040750000|2021-07-23 11:45:50||982.6||982.6||982.6||982.6|0
1627040760000|2021-07-23 11:46:00|982.6|982.4|982.3|981.6|982.6|982.4|981.5|981.4|8957
1627040770000|2021-07-23 11:46:10|982.4|981.7|982.1|981.6|982.6|981.7|981.7|981.6|10464
1627040780000|2021-07-23 11:46:20|981.6|981.5|981.7|981.1|982.2|981.6|981.1|981|20600
1627040790000|2021-07-23 11:46:30|981.8|981.2|982.1|981.2|982.1|981.2|981.8|981.2|0
1627040800000|2021-07-23 11:46:40|981.2|981.1|982|981.2|982.1|981.2|981.2|981.1|5000
1627040820000|2021-07-23 11:47:00||981.5||981.6||981.6||981.5|0
1627040850000|2021-07-23 11:47:30|981.9|981.5|981.8|981|981.9|981.5|981.7|981|1461
1627040860000|2021-07-23 11:47:40|981.7||981.6||981.7||981.6||0
1627040880000|2021-07-23 11:48:00|981.7||981.7||981.7||981.7||0
1627040890000|2021-07-23 11:48:10||981.1||981.1||981.1||981.1|0
1627040900000|2021-07-23 11:48:20|981.8|981.2|981.8|981.5|981.8|981.5|981.8|981.2|1000
1627040920000|2021-07-23 11:48:40|981.7|981.3|981.8|981.1|981.8|981.3|981.7|981.1|20
1627040930000|2021-07-23 11:48:50|981.1|981|981.5|981|981.8|981.1|981.1|981|11306
1627040940000|2021-07-23 11:49:00|981.7|981.1|982.5|981.7|982.5|981.7|981.7|981.1|1054
1627040950000|2021-07-23 11:49:10|982.7|981.8|982.8|981.9|982.9|981.9|982.7|981.8|0
1627041000000|2021-07-23 11:50:00|982.9|982|983.1|982.3|983.1|982.3|982.9|982|0
1627041010000|2021-07-23 11:50:10|983.2|982.4|983.4|982.5|983.5|982.5|983.2|982.4|0
1627041060000|2021-07-23 11:51:00|982.5|982.4|983.2|982.5|983.3|982.5|982.5|982.4|5000
1627041070000|2021-07-23 11:51:10|983.4|982.6|983.4|982.6|983.4|982.6|983.4|982.6|0
1627041090000|2021-07-23 11:51:30|983.5||983.5||983.5||983.5||0
1627041100000|2021-07-23 11:51:40|983.7|982.7|984.3|983.4|984.3|983.4|983.7|982.7|432
1627041120000|2021-07-23 11:52:00|984.4|983.8|984.3|983.4|985|984.2|984.3|983.4|1884
1627041130000|2021-07-23 11:52:10|984.2|983.3|983.9|983.1|984.2|983.3|983.9|983.1|961
1627041150000|2021-07-23 11:52:30||983.2||983.2||983.2||983.2|0
1627041160000|2021-07-23 11:52:40|||||||||150
1627041210000|2021-07-23 11:53:30|984|983.3|984|983.4|984|983.4|984|983.3|0
1627041230000|2021-07-23 11:53:50|984.1||984.2||984.2||984.1||0
1627041240000|2021-07-23 11:54:00|984.3|983.5|984.5|983.8|984.5|983.8|984.3|983.5|721
1627041270000|2021-07-23 11:54:30|984.4|983.7|984.4|983.7|984.4|983.7|984.4|983.7|0
1627041280000|2021-07-23 11:54:40||983.6||983.6||983.6||983.6|0
1627041300000|2021-07-23 11:55:00|984.3|983.5|984.2|983.5|984.3|983.5|984.2|983.5|340
1627041350000|2021-07-23 11:55:50|984.3|983.6|984.5|983.8|984.5|983.8|984.3|983.6|1746
1627041360000|2021-07-23 11:56:00||983.9||983.9||983.9||983.9|0
1627041380000|2021-07-23 11:56:20|984.6||984.6||984.6||984.6||0
1627041420000|2021-07-23 11:57:00|984.7|984|984.6|984.1|985.3|984.3|984.6|984|1588
1627041430000|2021-07-23 11:57:10||984.3||984.1||984.4||984.1|489
1627041460000|2021-07-23 11:57:40|984.5|984|984.5|983.9|984.5|984|984.5|983.9|0
1627041470000|2021-07-23 11:57:50|984|983.7|984|983.6|984|983.7|984|983.6|397
1627041480000|2021-07-23 11:58:00|984.4|983.7|984.5|983.7|984.5|983.7|984.4|983.7|368
1627041510000|2021-07-23 11:58:30|984.7|983.8|984.7|984|984.7|984|984.7|983.8|0
1627041570000|2021-07-23 11:59:30|984.8|984.1|984.9|984.2|984.9|984.2|984.8|984.1|0
1627041580000|2021-07-23 11:59:40|985|984.3|985.5|984.8|985.6|984.8|985|984.3|1372
1627041590000|2021-07-23 11:59:50|985.6|984.9|985.9|984.9|986|984.9|985.6|984.9|0
1627041660000|2021-07-23 12:01:00|986|985.4|986.9|985.9|987|985.9|986|985.4|10698
1627041670000|2021-07-23 12:01:10|987|986|987|986.3|987|986.3|987|986|0
1627041700000|2021-07-23 12:01:40|987.2|986.4|987.8|986.9|987.9|986.9|987.2|986.4|2495
1627041710000|2021-07-23 12:01:50|987.9|987|988.2|987.5|988.5|987.5|987.9|987|0
1627041720000|2021-07-23 12:02:00||987.6||987.7||987.7||987.6|0
1627041730000|2021-07-23 12:02:10|988.3||988.3||988.3||988.3||0
1627041740000|2021-07-23 12:02:20|988.4||988.3||988.4||988.3||0
1627041760000|2021-07-23 12:02:40|987.7|987.6|987.7|987.2|987.7|987.6|987.7|987.2|2987
1627041780000|2021-07-23 12:03:00|988|987.3|988.4|987.7|988.4|987.7|988|987.3|17
1627041790000|2021-07-23 12:03:10|988.5|987.8|988.9|988.1|989|988.1|988.5|987.8|2300
1627041810000|2021-07-23 12:03:30|988.8|988|988.6|987.9|988.8|988|988.6|987.9|0
1627041820000|2021-07-23 12:03:40|988.5|987.8|988.1|987.7|988.5|987.8|988.1|987.5|229
1627041830000|2021-07-23 12:03:50|988.2|987.8|988.6|987.9|988.6|987.9|988.2|987.8|0
1627041870000|2021-07-23 12:04:30|988.5|988|988.2|987.6|988.5|988|988.2|987.5|1400
1627041880000|2021-07-23 12:04:40|988.3|987.7|988.4|987.9|988.4|987.9|988.2|987.5|0
1627041900000|2021-07-23 12:05:00|988.3|987.7|988.2|987.7|988.3|987.7|988.2|987.5|8
1627041910000|2021-07-23 12:05:10|988.3||988.3||988.3||988.3||0
1627041940000|2021-07-23 12:05:40|988.4|987.8|988.6|988|988.6|988|988.4|987.8|300
1627041950000|2021-07-23 12:05:50|988.7||988.7||988.7||988.7||0
1627041960000|2021-07-23 12:06:00|988.8||988.9||988.9||988.8||0
1627041970000|2021-07-23 12:06:10|988.8|988.1|989|988.2|989.6|988.2|988.8|988.1|0
1627041980000|2021-07-23 12:06:20|988.9|988.1|988.6|988|988.9|988.1|988.5|988|0
1627042000000|2021-07-23 12:06:40|988.7|988.1|989|988.1|989|988.1|988.7|988.1|0
1627042010000|2021-07-23 12:06:50|988.9|988|988.7|988|988.9|988|988.7|988|0
1627042020000|2021-07-23 12:07:00|988.8|988.1|988.8|988.1|988.8|988.1|988.8|988.1|0
1627042030000|2021-07-23 12:07:10|988.7|988.2|989.8|988.6|989.9|988.6|988.7|988.2|245
1627042040000|2021-07-23 12:07:20|989.9|988.7|989.9|988.8|990|988.8|989.8|988.7|0
1627042110000|2021-07-23 12:08:30|989.8||989.7||989.8||989.7||0
1627042140000|2021-07-23 12:09:00|989.6||989.4||989.6||989.4||0
1627042150000|2021-07-23 12:09:10|989.5||989.5||989.5||989.5||0
1627042170000|2021-07-23 12:09:30|989.4|988.9|989.7|988.9|989.7|988.9|989.4|988.9|1292
1627042230000|2021-07-23 12:10:30|989.8||989.9||989.9||989.8||0
1627042270000|2021-07-23 12:11:10|989.8||989.7||989.8||989.7||0
1627042300000|2021-07-23 12:11:40|989.8|989|989.9|989|989.9|989|989.8|989|0
1627042370000|2021-07-23 12:12:50|989.8|989.2|990|989.4|990|989.4|989.8|989|0
1627042390000|2021-07-23 12:13:10|989.9||990||990||989.9||0
1627042400000|2021-07-23 12:13:20|989.9|989.2|989.7|988.8|989.9|989.2|989.7|988.8|187
1627042410000|2021-07-23 12:13:30|989.6||989.6||989.6||989.6||0
1627042430000|2021-07-23 12:13:50|989.5||989.5||989.5||989.5||0
1627042440000|2021-07-23 12:14:00|989.4|988.7|989.1|988.5|989.4|988.7|989|988.5|294
1627042470000|2021-07-23 12:14:30||988.4||988.4||988.4||988.4|0
1627042480000|2021-07-23 12:14:40|989.2|988.5|989.2|988.5|989.2|988.5|989.2|988.5|0
1627042490000|2021-07-23 12:14:50|989.3||989.4||989.4||989.3||0
1627042500000|2021-07-23 12:15:00|989.6||989.6||989.6||989.6||0
1627042520000|2021-07-23 12:15:20||988.6||988.7||988.7||988.6|0
1627042530000|2021-07-23 12:15:30|989.5||989.5||989.5||989.5||0
1627042560000|2021-07-23 12:16:00|989.6|988.9|990|989|990|989|989.6|988.9|973
1627042570000|2021-07-23 12:16:10|990.2|989.1|990.8|989.4|990.9|989.4|990.2|989.1|100
1627042600000|2021-07-23 12:16:40||989.5||989.6||989.6||989.5|0
1627042770000|2021-07-23 12:19:30|990.9|989.7|991.3|990.2|991.3|990.2|990.9|989.7|250
1627042790000|2021-07-23 12:19:50||990.3||990.4||990.4||990.3|0
1627042800000|2021-07-23 12:20:00|991.2|990.5|991.3|990.5|991.3|990.5|991.2|990.5|0
1627042810000|2021-07-23 12:20:10|||||||||600
1627042840000|2021-07-23 12:20:40|991.2||991.3||991.3||991.2||0
1627042860000|2021-07-23 12:21:00|991.4||991.5||991.6||991.4||0
1627042900000|2021-07-23 12:21:40|991.4||991.3||991.4||991.3||0
1627042910000|2021-07-23 12:21:50|||||||||110
1627042930000|2021-07-23 12:22:10|991.2|990.6|991.7|990.9|991.8|990.9|991.1|990.6|0
1627042940000|2021-07-23 12:22:20||991.2||991.2||991.2||991.2|0
1627042950000|2021-07-23 12:22:30|991.8||991.8||991.8||991.8||0
1627042990000|2021-07-23 12:23:10|991.7|991.1|991.2|990.6|991.7|991.1|991.2|990.6|2373
1627043000000|2021-07-23 12:23:20|991.1|990.5|990.9|990.3|991.1|990.5|990.9|990.2|420
1627043010000|2021-07-23 12:23:30|991|990.4|991|990.3|991|990.4|991|990.3|0
1627043020000|2021-07-23 12:23:40|991.1|990.4|991.5|990.4|991.5|990.4|991.1|990.4|217
1627043060000|2021-07-23 12:24:20|991.6|990.5|991.8|990.9|991.8|990.9|991.6|990.5|877
1627043070000|2021-07-23 12:24:30|991.3|991|991.8|991.1|991.8|991.1|991.3|991|396
1627043090000|2021-07-23 12:24:50|991.7||991.7||991.7||991.7||0
1627043100000|2021-07-23 12:25:00|991.8||991.8||991.8||991.8||0
1627043110000|2021-07-23 12:25:10|991.9|991.2|992|991.4|992|991.4|991.9|991.2|733
1627043120000|2021-07-23 12:25:20|992.1|991.5|992.3|991.6|992.4|991.6|992.1|991.5|10198
1627043130000|2021-07-23 12:25:30|992.2||992.1||992.2||992.1||50
1627043140000|2021-07-23 12:25:40|992|991.5|991.8|991.4|992|991.5|991.8|991.4|848
1627043150000|2021-07-23 12:25:50|991.7|991.2|991.8|991.1|991.8|991.2|991.6|991.1|300
1627043170000|2021-07-23 12:26:10||991.2||991.2||991.2||991.2|0
1627043210000|2021-07-23 12:26:50|992|991.3|992.3|991.4|992.3|991.4|992|991.3|272
1627043220000|2021-07-23 12:27:00|992.5|991.5|993.1|991.8|993.2|991.8|992.4|991.5|0
1627043230000|2021-07-23 12:27:10|993||992.7||993||992.7||0
1627043240000|2021-07-23 12:27:20||991.9||991.9||991.9||991.9|0
1627043260000|2021-07-23 12:27:40|992.6|991.8|992.6|991.7|992.6|991.8|992.6|991.7|0
1627043280000|2021-07-23 12:28:00|992.7|991.8|992.8|992|992.8|992|992.7|991.8|0
1627043290000|2021-07-23 12:28:10|992.6||992.6||992.6||992.6||0
1627043300000|2021-07-23 12:28:20|992.8|992.1|992.8|992.1|992.8|992.1|992.8|992.1|0
1627043310000|2021-07-23 12:28:30|993||993||993||993||0
1627043320000|2021-07-23 12:28:40|992.2|992|992.2|991.8|992.2|992|992|991.8|6964
1627043340000|2021-07-23 12:29:00||991.7||991.7||991.7||991.7|0
1627043350000|2021-07-23 12:29:10|992|991.8|992.2|991.9|992.2|991.9|991.9|991.8|1310
1627043370000|2021-07-23 12:29:30|992.1|992|992.1|991.5|992.1|992.1|992.1|991.5|1273
1627043390000|2021-07-23 12:29:50|992|991.4|991.9|991.1|992|991.4|991.9|991.1|616
1627043400000|2021-07-23 12:30:00|991.6|991|991.5|990.8|991.6|991|991.5|990.8|600
1627043420000|2021-07-23 12:30:20|991.4|990.6|990.9|989.9|991.4|990.6|990.9|989.8|423
1627043460000|2021-07-23 12:31:00|989.8|989.7|990.4|989.8|990.6|989.8|989.8|989.5|13156
1627043470000|2021-07-23 12:31:10|990.3|989.4|990.1|989.4|990.3|989.4|990.1|989.3|6715
1627043480000|2021-07-23 12:31:20||989.5||989.5||989.5||989.5|0
1627043490000|2021-07-23 12:31:30||989.4||989.6||989.6||989.4|0
1627043500000|2021-07-23 12:31:40|990.2|989.7|990.3|989.7|990.3|989.7|990.2|989.7|0
1627043520000|2021-07-23 12:32:00|990.4|989.8|990.8|990|990.9|990.1|990.4|989.8|550
1627043550000|2021-07-23 12:32:30||990.1||990.1||990.1||990.1|0
1627043560000|2021-07-23 12:32:40|990.7||990.7||990.7||990.7||0
1627043590000|2021-07-23 12:33:10|990.6|990|990.2|989.7|990.6|990|989.7|989.2|9307
1627043600000|2021-07-23 12:33:20|990.1|989.6|990.1|989.6|990.1|989.6|990.1|989.6|454
1627043610000|2021-07-23 12:33:30|990.2|989.7|990.5|989.7|990.5|989.7|990.2|989.7|0
1627043680000|2021-07-23 12:34:40|990.4||990.3||990.4||990.3||0
1627043690000|2021-07-23 12:34:50|990.2|990.2|990.3|989.7|990.4|990.2|990.2|989.7|3219
1627043700000|2021-07-23 12:35:00|990.2|989.6|990|989.3|990.2|989.6|990|989.3|428
1627043710000|2021-07-23 12:35:10|989.9|989.2|989.6|988.7|989.9|989.2|989.6|988.7|1275
1627043720000|2021-07-23 12:35:20||988.8||988.8||988.8||988.8|0
1627043770000|2021-07-23 12:36:10||988.9||988.9||988.9||988.9|80
1627043780000|2021-07-23 12:36:20|989.7|989|989.7|989.1|989.7|989.1|989.7|989|0
1627043790000|2021-07-23 12:36:30||989.2||989.2||989.2||989.2|0
1627043830000|2021-07-23 12:37:10|989.8|989.3|989.8|989.2|989.8|989.3|989.8|989.2|0
1627043840000|2021-07-23 12:37:20|989.7|989|989.5|988.8|989.7|989|989.5|988.7|397
1627043880000|2021-07-23 12:38:00|989.4|988.6|989|988.3|989.4|988.6|989|988.3|322
1627043900000|2021-07-23 12:38:20|988.9|988|988.8|988|988.9|988.1|988.8|987.9|5650
1627043920000|2021-07-23 12:38:40|988.7|987.8|988|987.3|988.7|987.8|988|987.2|437
1627043930000|2021-07-23 12:38:50|987.9|987.2|987.8|987.1|987.9|987.2|987.8|987|0
1627043940000|2021-07-23 12:39:00|987.7|987|987.7|987|987.7|987|987.7|986.9|0
1627043950000|2021-07-23 12:39:10|987.6||987.5||987.6||987.5||48
1627043960000|2021-07-23 12:39:20|987.6|987.1|987.6|987.1|987.6|987.1|987.6|987.1|0
1627043970000|2021-07-23 12:39:30|987.7|987.2|988|987.3|988|987.3|987.7|987.2|1350
1627044000000|2021-07-23 12:40:00|988.2|987.4|988.9|987.9|988.9|987.9|988|987.4|1093
1627044010000|2021-07-23 12:40:10|988.8||988.8||988.8||988.8||0
1627044060000|2021-07-23 12:41:00|988.7||988.6||988.7||988.6||160
1627044080000|2021-07-23 12:41:20|||||||||50
1627044090000|2021-07-23 12:41:30|988.5|987.7|988|987.3|988.5|987.7|988|987.3|921
1627044100000|2021-07-23 12:41:40|987.9||987.9||987.9||987.9||0
1627044120000|2021-07-23 12:42:00|988|987.4|988.1|987.3|988.1|987.4|988|987.3|0
1627044130000|2021-07-23 12:42:10||987.4||987.4||987.4||987.4|0
1627044140000|2021-07-23 12:42:20|988.2|987.5|988.7|987.6|988.7|987.6|988.2|987.5|0
1627044200000|2021-07-23 12:43:20|988.6||988.6||988.6||988.6||0
1627044250000|2021-07-23 12:44:10|988.5|987.5|988|987.4|988.5|987.5|988|986.9|1533
1627044270000|2021-07-23 12:44:30|988.1||988.1||988.1||988.1||35
1627044280000|2021-07-23 12:44:40|988|987.3|988|987.3|988|987.3|988|987.3|0
1627044300000|2021-07-23 12:45:00|987.9|987.1|987.8|986.6|987.9|987.1|987.8|986.6|456
1627044360000|2021-07-23 12:46:00||986.7||986.7||986.7||986.7|0
1627044420000|2021-07-23 12:47:00|987.7||987.7||987.7||987.7||0
1627044480000|2021-07-23 12:48:00|987.6|986.6|987.4|986.5|987.6|986.6|987.4|986.4|0
1627044500000|2021-07-23 12:48:20|987||987||987||987||0
1627044510000|2021-07-23 12:48:30|986.9|986.4|987.2|986.4|987.3|986.4|986.9|986.3|2331
1627044520000|2021-07-23 12:48:40|987.3|986.5|987.3|986.8|987.4|986.8|987.3|986.5|0
1627044530000|2021-07-23 12:48:50|987.4|986.9|987.4|986.9|987.5|987.1|987.4|986.7|778
1627044540000|2021-07-23 12:49:00|987.3|986.7|986.9|986|987.3|986.7|986.9|986|2
1627044600000|2021-07-23 12:50:00||986.1||986.1||986.1||986.1|0
1627044610000|2021-07-23 12:50:10|987||987.1||987.1||987||0
1627044660000|2021-07-23 12:51:00|987.2|986.2|987.6|987.1|987.6|987.1|987.2|986.2|600
1627044670000|2021-07-23 12:51:10|987.7|987|987.7|987.4|987.7|987.4|987.7|986.8|0
1627044680000|2021-07-23 12:51:20|987.6|987.2|987.8|987.2|987.8|987.2|987.6|987.2|150
1627044690000|2021-07-23 12:51:30|987.7||987.7||987.7||987.7||0
1627044700000|2021-07-23 12:51:40|987.6|987|987.2|986.4|987.6|987|987.2|986.3|390
1627044710000|2021-07-23 12:51:50|986.8|986.5|987.4|986.8|987.4|986.9|986.8|986.5|316
1627044740000|2021-07-23 12:52:20|987.5|986.6|987.7|986.9|987.7|986.9|987.5|986.6|1000
1627044770000|2021-07-23 12:52:50|987.6|987|987.7|987.1|987.7|987.1|987.6|986.8|0
1627044780000|2021-07-23 12:53:00|987.6|986.9|987.5|986.9|987.6|987.3|987.3|986.7|364
1627044790000|2021-07-23 12:53:10|987.6|987|987.7|987|987.7|987|987.6|987|0
1627044800000|2021-07-23 12:53:20|986.9|986.8|987.5|986.6|987.6|986.9|986.9|986.6|4500
1627044810000|2021-07-23 12:53:30|987.4|987|987.5|986.9|987.5|987|987.4|986.7|88
1627044820000|2021-07-23 12:53:40|987.4|986.8|987.3|986.6|987.4|986.8|987.3|986.5|0
1627044830000|2021-07-23 12:53:50|987.2|986.5|986.9|986.4|987.2|986.5|986.9|986.4|0
1627044840000|2021-07-23 12:54:00|987|986.5|987.2|986.5|987.2|986.5|987|986.5|254
1627044860000|2021-07-23 12:54:20|987.3|986.6|987.3|986.8|987.5|987|987.3|986.6|1032
1627044890000|2021-07-23 12:54:50|987.4||987.2||987.4||987.2||0
1627044900000|2021-07-23 12:55:00|987.1|986.6|986.9|986.4|987.1|986.6|986.6|986.2|2380
1627044910000|2021-07-23 12:55:10||986.5||986.7||986.7||986.4|0
1627044920000|2021-07-23 12:55:20|986.8|986.5|986.9|986.4|986.9|986.5|986.7|986.4|809
1627044930000|2021-07-23 12:55:30|987.2|986.5|987.4|986.7|987.5|986.8|987.2|986.5|114
1627044940000|2021-07-23 12:55:40|987.2|986.6|987.2|986.6|987.2|986.6|987.1|986.5|0
1627044960000|2021-07-23 12:56:00|987.3|986.7|987.7|987|987.7|987|987.3|986.7|266
1627044970000|2021-07-23 12:56:10|987.8||987.9||987.9||987.8||159
1627044980000|2021-07-23 12:56:20|988.1|988|988.3|987.5|988.3|988|988|987|2700
1627045000000|2021-07-23 12:56:40||987.6||987.7||987.7||987.6|0
1627045010000|2021-07-23 12:56:50|988.4|987.8|988.4|988.2|988.5|988.3|988.4|987.7|796
1627045020000|2021-07-23 12:57:00|988.5||988.8||988.8||988.5||0
1627045030000|2021-07-23 12:57:10|988.9|988.3|989.1|988.3|989.2|988.3|988.9|988.3|1452
1627045040000|2021-07-23 12:57:20|989|988.5|989.1|988.8|989.1|988.8|989|988.5|200
1627045050000|2021-07-23 12:57:30|989.2|988.6|989.2|988.7|989.2|989.1|989.2|988.6|1199
1627045060000|2021-07-23 12:57:40|989.1|988.6|988.7|988.1|989.1|988.6|988.3|987.8|671
1627045070000|2021-07-23 12:57:50||988.2||988.2||988.2||988.2|0
1627045090000|2021-07-23 12:58:10|988.6|988|988.4|987.7|988.6|988|988.4|987.7|175
1627045100000|2021-07-23 12:58:20|988.3|987.8|988.2|987.5|988.3|987.8|988.2|987.5|500
1627045110000|2021-07-23 12:58:30|988.1|987.4|988.1|987.5|988.1|987.5|988.1|987.4|0
1627045120000|2021-07-23 12:58:40||987.4||987.5||987.6||987.4|0
1627045130000|2021-07-23 12:58:50|988.2|987.6|988.3|987.9|988.3|987.9|988.2|987.5|0
1627045140000|2021-07-23 12:59:00|988.2|987.7|988.2|987.6|988.2|987.7|988.2|987.6|109
1627045150000|2021-07-23 12:59:10|988.3|987.7|988.3|987.6|988.3|987.7|988.3|987.5|0
1627045160000|2021-07-23 12:59:20|||||||||306
1627045170000|2021-07-23 12:59:30|988.5|987.8|988.7|988|988.7|988.5|988.5|987.8|349
1627045180000|2021-07-23 12:59:40|988.6|988.1|988.4|987.8|988.6|988.1|988.4|987.8|0
1627045200000|2021-07-23 13:00:00|988.5|987.9|988.5|987.9|988.5|987.9|988.5|987.8|0
1627045210000|2021-07-23 13:00:10|988.4||988.4||988.4||988.4||0
1627045220000|2021-07-23 13:00:20|988.3|987.8|988|987.6|988.3|987.8|988|987.5|805
1627045240000|2021-07-23 13:00:40|987.9|987.5|987.9|987.4|987.9|987.5|987.8|987.4|67
1627045260000|2021-07-23 13:01:00|988.1|987.5|988.6|987.8|988.6|987.8|987.9|987.4|498
1627045270000|2021-07-23 13:01:10||987.9||988.2||988.2||987.9|0
1627045280000|2021-07-23 13:01:20||988.3||988.2||988.3||988.2|204
1627045290000|2021-07-23 13:01:30|988.7|988.3|988.7|988.2|988.7|988.3|988.7|988.2|0
1627045300000|2021-07-23 13:01:40|988.6||988.5||988.6||988.5||0
1627045310000|2021-07-23 13:01:50|988.4|988.1|988.6|988.1|988.6|988.1|988.4|988.1|742
1627045320000|2021-07-23 13:02:00|988.7|988.2|988.7|988.2|988.7|988.2|988.7|988.1|0
1627045330000|2021-07-23 13:02:10|988.6|988.1|988.6|988.1|988.6|988.1|988.6|988.1|250
1627045340000|2021-07-23 13:02:20|988.7|988.2|988.7|988.1|988.7|988.2|988.7|988.1|0
1627045360000|2021-07-23 13:02:40|988.6||988.6||988.6||988.6||0
1627045420000|2021-07-23 13:03:40|988.7|988.2|988.8|988.7|989.4|988.8|988.7|988.1|352
1627045430000|2021-07-23 13:03:50|989.2|988.8|989.3|988.8|989.6|988.9|989.1|988.8|486
1627045440000|2021-07-23 13:04:00|989.4|988.9|989.4|988.9|989.4|988.9|989.4|988.9|0
1627045450000|2021-07-23 13:04:10||989||989||989||989|0
1627045500000|2021-07-23 13:05:00||989.1||989.1||989.1||989.1|0
1627045530000|2021-07-23 13:05:30|989.3||989.4||989.4||989.3||51
1627045540000|2021-07-23 13:05:40||988.9||988.9||989.3||988.8|0
1627045550000|2021-07-23 13:05:50||988.8||988.9||988.9||988.8|0
1627045560000|2021-07-23 13:06:00|989.6|989|989.8|989.1|989.8|989.1|989.6|989|439
1627045570000|2021-07-23 13:06:10|989.9|989.2|989.9|989.3|989.9|989.3|989.9|989.2|0
1627045590000|2021-07-23 13:06:30|989.8||989.8||989.8||989.8||0
1627045610000|2021-07-23 13:06:50|989.7|989.2|989.1|988.6|989.7|989.2|988.9|988.4|1919
1627045620000|2021-07-23 13:07:00|989|988.4|988.8|988.3|989|988.7|988.8|988.3|495
1627045630000|2021-07-23 13:07:10|988.6||988.6||988.6||988.6||0
1627045640000|2021-07-23 13:07:20|988.5||988.5||988.5||988.5||0
1627045660000|2021-07-23 13:07:40|988.6|988.4|988.5|988.1|988.6|988.5|988.5|988.1|543
1627045670000|2021-07-23 13:07:50|988.4|987.9|988.3|987.7|988.4|987.9|988.3|987.7|275
1627045680000|2021-07-23 13:08:00|988.4|987.8|988.4|987.8|988.4|987.8|988.4|987.8|0
1627045690000|2021-07-23 13:08:10|||||||||30
1627045700000|2021-07-23 13:08:20|988.3||988.3||988.3||988.3||0
1627045710000|2021-07-23 13:08:30|988.2|987.7|988|987.5|988.2|987.7|988|987.5|209
1627045720000|2021-07-23 13:08:40|987.9||987.9||987.9||987.9||0
1627045730000|2021-07-23 13:08:50|987.8||987.8||987.8||987.8||0
1627045740000|2021-07-23 13:09:00|987.7|987.6|987.7|987.5|987.9|987.6|987.7|987.5|506
1627045750000|2021-07-23 13:09:10|987.6|987.4|987.7|987.3|987.7|987.4|987.6|987.2|80
1627045760000|2021-07-23 13:09:20|987.6|987.2|987.5|986.9|987.6|987.2|987.5|986.9|0
1627045770000|2021-07-23 13:09:30|987.4|986.8|986.9|986.4|987.4|986.8|986.9|986.4|2497
1627045800000|2021-07-23 13:10:00|986.8|986.5|987.7|987.1|988|987.1|986.8|986.5|1209
1627045810000|2021-07-23 13:10:10|987.6|987|987.3|986.8|987.6|987|987.3|986.7|506
1627045820000|2021-07-23 13:10:20|987.4|986.9|987.5|986.9|987.5|986.9|987.4|986.9|0
1627045830000|2021-07-23 13:10:30|987.4|986.8|987.2|986.6|987.4|986.8|987.2|986.6|324
1627045840000|2021-07-23 13:10:40|987||987||987||987||0
1627045880000|2021-07-23 13:11:20|||||||||129
1627045910000|2021-07-23 13:11:50|987.2|986.7|987|986.6|987.3|986.8|987|986.6|454
1627045920000|2021-07-23 13:12:00||986.7||986.7||986.7||986.7|0
1627045940000|2021-07-23 13:12:20|986.9|986.6|987|986.5|987|986.6|986.8|986.5|421
1627045950000|2021-07-23 13:12:30|987.1|986.6|986.8|986.6|987.3|986.6|986.8|986.6|0
1627045960000|2021-07-23 13:12:40||986.5||986.5||986.5||986.5|0
1627045990000|2021-07-23 13:13:10|986.7|986.3|986.3|985.6|986.7|986.3|986.3|985.6|718
1627046010000|2021-07-23 13:13:30|985.9|985.5|985.9|985.2|985.9|985.5|985.9|985.1|0
1627046020000|2021-07-23 13:13:40||985.3||985.4||985.5||985.3|0
1627046030000|2021-07-23 13:13:50||985.3||985.3||985.3||985.3|0
1627046040000|2021-07-23 13:14:00|985.8|985.2|985.5|985.2|985.8|985.2|985.5|985.2|0
1627046050000|2021-07-23 13:14:10|985.7|985.3|986.2|985.6|986.3|985.6|985.7|985.3|433
1627046060000|2021-07-23 13:14:20|986|985.4|986|985.4|986|985.4|986|985.3|0
1627046090000|2021-07-23 13:14:50|986.2|985.5|986.5|985.8|986.5|985.8|986.2|985.5|2872
1627046120000|2021-07-23 13:15:20|986.4||986.4||986.4||986.4||0
1627046150000|2021-07-23 13:15:50|986.3|985.7|985.6|984.9|986.3|985.7|985.6|984.9|997
1627046160000|2021-07-23 13:16:00|985.8|985|986.2|985.4|986.2|985.4|985.6|985|428
1627046170000|2021-07-23 13:16:10|986.3||986.2||986.3||986.2||0
1627046180000|2021-07-23 13:16:20|986.1|985|985.9|985.2|986.1|985.4|985.1|984.8|5233
1627046190000|2021-07-23 13:16:30|986||986||986||986||0
1627046200000|2021-07-23 13:16:40|985.6|985.3|986.1|985.4|986.1|985.4|985.6|985.3|240
1627046210000|2021-07-23 13:16:50|986.2||986.2||986.3||986.2||0
1627046230000|2021-07-23 13:17:10|986.1|985.3|985.5|984.7|986.1|985.3|985.5|984.6|851
1627046240000|2021-07-23 13:17:20|985.4|984.8|985.4|984.9|985.4|984.9|985.4|984.8|0
1627046250000|2021-07-23 13:17:30|985.5|985|985.4|984.7|985.6|985.1|985.4|984.7|1093
1627046260000|2021-07-23 13:17:40|985.3||985.3||985.3||985.3||0
1627046300000|2021-07-23 13:18:20|985.4|984.8|985.6|984.8|985.6|985.1|985.3|984.8|1298
1627046310000|2021-07-23 13:18:30|985.4|984.9|985.4|984.7|985.4|984.9|985.4|984.7|0
1627046320000|2021-07-23 13:18:40|985.6|984.8|985.6|985.2|985.6|985.2|985.4|984.7|594
1627046330000|2021-07-23 13:18:50|985.7|985.3|986.1|985.4|986.1|985.4|985.7|985.3|311
1627046340000|2021-07-23 13:19:00|985.8|985.3|985.7|985|985.8|985.3|985.7|985|0
1627046360000|2021-07-23 13:19:20|985.8|985.1|985.8|985.1|985.8|985.1|985.8|985.1|0
1627046390000|2021-07-23 13:19:50|986|985.2|985.8|985.4|986.1|985.5|985.8|985.2|3871
1627046420000|2021-07-23 13:20:20|985.7|985.3|985.5|985.1|985.7|985.3|985.5|985.1|661
1627046440000|2021-07-23 13:20:40|985.4|985|985.2|984.8|985.4|985|985.2|984.8|87
1627046450000|2021-07-23 13:20:50|985.1||985.1||985.1||985.1||0
1627046470000|2021-07-23 13:21:10|985|984.7|984.7|984|985|984.7|984.7|984|1454
1627046480000|2021-07-23 13:21:20|984.6|984.1|984.6|984.1|984.6|984.1|984.6|984.1|0
1627046490000|2021-07-23 13:21:30||984||984||984||984|0
1627046500000|2021-07-23 13:21:40||984.1||984.1||984.1||984.1|0
1627046510000|2021-07-23 13:21:50|984.5|984.2|985.1|984.5|985.2|984.5|984.5|984.1|994
1627046520000|2021-07-23 13:22:00|985.2|984.6|985|984.6|985.2|984.6|985|984.6|0
1627046530000|2021-07-23 13:22:10|985.2|984.7|985.7|985.2|985.7|985.2|985.2|984.7|1003
1627046540000|2021-07-23 13:22:20|985.6|985.1|985.6|984.9|985.6|985.1|985.6|984.9|0
1627046550000|2021-07-23 13:22:30||985||985.1||985.1||985|0
1627046560000|2021-07-23 13:22:40||985||985||985||985|0
1627046570000|2021-07-23 13:22:50|985.7|985.1|985.5|985.1|985.8|985.1|985.5|985.1|0
1627046600000|2021-07-23 13:23:20|985.8|985.2|986.1|985.4|986.1|985.4|985.8|985.2|173
1627046610000|2021-07-23 13:23:30|986.2|985.5|986.4|985.6|986.4|985.6|986.2|985.5|0
1627046620000|2021-07-23 13:23:40|986.3|985.5|986.3|985.5|986.3|985.5|986.3|985.5|0
1627046630000|2021-07-23 13:23:50|986.2|985.4|986.1|985.4|986.2|985.4|986.1|985.4|0
1627046640000|2021-07-23 13:24:00|986||985.9||986||985.9||0
1627046670000|2021-07-23 13:24:30|986|985.5|986.1|985.4|986.2|985.5|986|985.4|0
1627046730000|2021-07-23 13:25:30|986.2|985.5|986.2|985.5|986.2|985.5|986.2|985.5|0
1627046750000|2021-07-23 13:25:50|986.4|985.6|986.5|985.7|986.5|985.7|986.4|985.6|3
1627046760000|2021-07-23 13:26:00|986.3||986.5||986.5||986.3||0
1627046830000|2021-07-23 13:27:10|986.7|985.8|986.7|986.2|987|986.2|986.5|985.8|490
1627046840000|2021-07-23 13:27:20|986.6|986.3|986.6|986|986.6|986.3|986.5|985.8|3
1627046860000|2021-07-23 13:27:40|986.7||986.4||986.7||986.4||0
1627046870000|2021-07-23 13:27:50|986.3|985.8|986.3|985.8|986.3|985.8|986.3|985.8|750
1627046880000|2021-07-23 13:28:00|986.4||986.4||986.4||986.4||0
1627046900000|2021-07-23 13:28:20|986.3||986.3||986.3||986.3||0
1627046910000|2021-07-23 13:28:30|986.6|985.9|987|986.1|987|986.1|986.6|985.9|271
1627046920000|2021-07-23 13:28:40|986.9||986.8||986.9||986.8||0
1627046930000|2021-07-23 13:28:50|986.7|986|986.6|986.1|986.7|986.1|986.6|986|0
1627046940000|2021-07-23 13:29:00|986.5|986|986.1|985.8|986.5|986|986.1|985.8|3
1627046950000|2021-07-23 13:29:10||985.7||985.8||985.8||985.6|0
1627046980000|2021-07-23 13:29:40|986|985.6|985.9|985.5|986|985.6|985.6|985.4|1546
1627046990000|2021-07-23 13:29:50|986|985.6|985.9|985.5|986.2|985.7|985.9|985.5|1156
1627047000000|2021-07-23 13:30:00|985.8|985.4|984.4|984|985.8|985.4|984.4|984|3742
1627047010000|2021-07-23 13:30:10|984.3|984.1|984.2|983.7|984.3|984.1|984.2|983.4|6109
1627047020000|2021-07-23 13:30:20|984.3|983.8|983.6|983.3|984.3|984|983.5|983.3|3606
1627047040000|2021-07-23 13:30:40|983.7|983.1|983.4|982.8|983.8|983.1|983.4|982.8|814
1627047050000|2021-07-23 13:30:50|983.5|982.9|983.5|982.9|983.5|982.9|983.5|982.9|0
1627047060000|2021-07-23 13:31:00|983.6|983|983.9|983.3|983.9|983.3|983.6|983|1207
1627047070000|2021-07-23 13:31:10|984.1|983.4|985|984.2|985|984.2|984.1|983.4|897
1627047080000|2021-07-23 13:31:20|985.1|984.3|985.3|984.8|985.7|985|985.1|984.3|4055
1627047090000|2021-07-23 13:31:30||984.7||984.7||984.7||984.7|500
1627047100000|2021-07-23 13:31:40|985.2|984.5|984.2|983.6|985.2|984.5|984.2|983.5|1485
1627047110000|2021-07-23 13:31:50|984.3|983.7|985|984.3|985|984.3|984.3|983.7|1043
1627047120000|2021-07-23 13:32:00|985.1||985.1||985.1||985.1||0
1627047130000|2021-07-23 13:32:10||984.4||984.5||984.5||984.4|0
1627047160000|2021-07-23 13:32:40|985.3|984.6|985.6|984.9|985.7|984.9|985|984.4|3162
1627047170000|2021-07-23 13:32:50|985.5|984.7|985.2|984.4|985.5|984.7|985.2|984.4|990
1627047180000|2021-07-23 13:33:00|985.1||985.2||985.2||985||0
1627047190000|2021-07-23 13:33:10|985.3|984.5|985.3|984.5|985.3|984.5|985.3|984.5|0
1627047200000|2021-07-23 13:33:20|985.2|984.4|985.1|984.4|985.2|984.4|985.1|984.4|0
1627047210000|2021-07-23 13:33:30|985.2|984.5|985.2|984.5|985.2|984.5|985.2|984.5|450
1627047220000|2021-07-23 13:33:40||984.6||984.6||984.6||984.6|0
1627047230000|2021-07-23 13:33:50|985.4|984.7|986|985.1|986|985.1|985.2|984.7|1124
1627047240000|2021-07-23 13:34:00|985.9|985.2|985.9|985.2|985.9|985.2|985.8|985.2|0
1627047250000|2021-07-23 13:34:10|985.8|985.3|985.9|985.4|985.9|985.4|985.8|985.3|259
1627047260000|2021-07-23 13:34:20|986.1|985.5|986.4|985.9|986.5|985.9|985.9|985.5|1489
1627047270000|2021-07-23 13:34:30|986.5|986|986.6|986|986.8|986|986.5|986|0
1627047320000|2021-07-23 13:35:20|986.8|986.1|986.6|986.2|987.1|986.4|986.6|986.1|1397
1627047330000|2021-07-23 13:35:30|986.5|986.1|986.9|986.4|986.9|986.4|986.3|986|1638
1627047340000|2021-07-23 13:35:40|987|986.3|986.2|985.4|987.4|986.4|986.2|985.4|504
1627047360000|2021-07-23 13:36:00|986.1|985.2|985.6|984.8|986.1|985.2|985.6|984.8|167
1627047370000|2021-07-23 13:36:10|985.5|984.6|985|983.9|985.5|984.6|985|983.9|167
1627047420000|2021-07-23 13:37:00||984||984.1||984.1||984|0
1627047430000|2021-07-23 13:37:10|985.1|984.2|985.5|984.7|985.5|984.7|985.1|984.2|0
1627047440000|2021-07-23 13:37:20|985.4|984.6|985.4|984.6|985.4|984.6|985.4|984.6|0
1627047450000|2021-07-23 13:37:30|985.3||985.2||985.3||985.2||0
1627047470000|2021-07-23 13:37:50|985.1|984.5|985.1|984.5|985.1|984.5|985.1|984.5|154
1627047480000|2021-07-23 13:38:00|985|984.3|984.3|983.4|985|984.3|984.3|983.4|446
1627047510000|2021-07-23 13:38:30|984|983.5|984|983.4|984|983.5|984|983.4|0
1627047520000|2021-07-23 13:38:40|984.2|983.5|985.1|984.1|985.1|984.1|984.2|983.5|290
1627047550000|2021-07-23 13:39:10||984.2||984.3||984.3||984.2|3
1627047610000|2021-07-23 13:40:10|985.3|984.4|985.6|984.9|985.6|984.9|985.3|984.4|345
1627047620000|2021-07-23 13:40:20|985.7||985.5||985.7||985.5||0
1627047630000|2021-07-23 13:40:30|985.4|984.8|985.1|984.4|985.4|984.8|984.6|984.3|1339
1627047640000|2021-07-23 13:40:40|985|984.3|985|984.2|985|984.3|985|984.2|0
1627047650000|2021-07-23 13:40:50|984.9|984.1|984|983.4|984.9|984.1|984|983.3|676
1627047660000|2021-07-23 13:41:00|983.9|983.2|984.2|983.4|984.2|983.6|983.9|983.2|200
1627047670000|2021-07-23 13:41:10|984.3|983.5|984.1|983.3|984.3|983.5|984.1|983.3|300
1627047690000|2021-07-23 13:41:30|984|983.4|984|983.3|984|983.4|984|983.3|250
1627047700000|2021-07-23 13:41:40|983.9|983.2|983.9|983|983.9|983.2|983.9|982.9|0
1627047710000|2021-07-23 13:41:50||983.1||983.1||983.1||983.1|0
1627047720000|2021-07-23 13:42:00|983.6|983|983.6|983|983.6|983|983.6|983|0
1627047730000|2021-07-23 13:42:10|983.8|983.1|984.1|983.3|984.2|983.4|983.6|983.1|1788
1627047740000|2021-07-23 13:42:20|984.2||984.2||984.2||984.2||0
1627047750000|2021-07-23 13:42:30|984.3|983.4|984.5|983.5|984.5|983.5|984.3|983.4|0
1627047760000|2021-07-23 13:42:40|984.4||984.4||984.4||984.4||0
1627047790000|2021-07-23 13:43:10|984.5|983.6|984.8|984|984.9|984.1|984.5|983.6|0
1627047820000|2021-07-23 13:43:40|984.5|983.8|984.2|983.5|984.5|983.8|984.2|983.5|829
1627047860000|2021-07-23 13:44:20|984.3|983.6|984.4|983.6|984.4|983.6|984.3|983.6|0
1627047880000|2021-07-23 13:44:40|984.5|983.8|984.8|983.9|984.9|983.9|984.5|983.8|0
1627047890000|2021-07-23 13:44:50|984.9|984|985.4|984.5|985.4|984.5|984.9|984|950
1627047900000|2021-07-23 13:45:00|985.5||985.4||985.6||985.4||0
1627047910000|2021-07-23 13:45:10|985.3|984.4|985.2|984.4|985.3|984.4|985.2|984.4|0
1627047920000|2021-07-23 13:45:20|985.1||985.1||985.1||985||0
1627047930000|2021-07-23 13:45:30|985.2||985.1||985.2||985.1||0
1627047940000|2021-07-23 13:45:40|985|984.2|984.8|984.3|985|984.6|984.6|984.1|2740
1627047950000|2021-07-23 13:45:50|985|984.4|985.2|984.4|985.3|984.4|985|984.4|641
1627047970000|2021-07-23 13:46:10|985.1||985.1||985.1||985||0
1627047980000|2021-07-23 13:46:20|985|984.3|985|984.3|985|984.3|984.8|984.1|594
1627047990000|2021-07-23 13:46:30||984.4||984.5||984.5||984.4|250
1627048010000|2021-07-23 13:46:50|984.9|984.6|984.6|983.9|984.9|984.6|984.5|983.9|1493
1627048020000|2021-07-23 13:47:00|984.5|984|984.6|984|984.6|984|984.5|984|0
1627048030000|2021-07-23 13:47:10|984.7|984.1|984.9|984.1|984.9|984.1|984.7|984.1|0
1627048040000|2021-07-23 13:47:20|984.8|984|984.7|984.1|984.8|984.1|984.6|983.9|0
1627048050000|2021-07-23 13:47:30||984||984||984||984|0
1627048060000|2021-07-23 13:47:40|984.8|984.1|984.9|984.1|984.9|984.1|984.8|984.1|0
1627048070000|2021-07-23 13:47:50|985||984.9||985.2||984.9||0
1627048080000|2021-07-23 13:48:00|985|984.2|985|984.3|985|984.3|985|984.2|0
1627048100000|2021-07-23 13:48:20|985.1|984.4|986.2|985.2|986.4|985.2|985.1|984.4|1543
1627048110000|2021-07-23 13:48:30|986.3|985.3|986.7|985.6|986.7|985.6|986.3|985.3|0
1627048120000|2021-07-23 13:48:40|986.8|985.7|987.4|986.2|987.5|986.2|986.8|985.7|0
1627048130000|2021-07-23 13:48:50||986.3||986.4||986.4||986.3|0
1627048160000|2021-07-23 13:49:20|987.3||987.2||987.3||987.2||0
1627048180000|2021-07-23 13:49:40|987.1|986.3|986.6|985.8|987.1|986.3|986.6|985.8|1403
1627048210000|2021-07-23 13:50:10|987|985.9|986.3|985.6|987.1|986.1|986.3|985.5|7372
1627048220000|2021-07-23 13:50:20|986.2|985.4|986.2|985.4|986.2|985.4|986.1|985.4|4
1627048230000|2021-07-23 13:50:30|986.3|985.5|986.3|985.5|986.3|985.5|986.3|985.5|0
1627048240000|2021-07-23 13:50:40|986.4|986.1|986|985.4|986.4|986.1|986|985.4|896
1627048250000|2021-07-23 13:50:50|985.9||986||986||985.9||0
1627048260000|2021-07-23 13:51:00|986.1|985.3|985.7|985.1|986.1|985.3|985.7|985|194
1627048270000|2021-07-23 13:51:10|985.8|985.2|985.9|985.2|986|985.2|985.8|985.2|0
1627048280000|2021-07-23 13:51:20|986||986||986||986||0
1627048290000|2021-07-23 13:51:30|985.9|985.3|986|985.2|986.1|985.4|985.8|985.2|4
1627048300000|2021-07-23 13:51:40|985.9||985.9||986||985.9||0
1627048310000|2021-07-23 13:51:50|985.8|985.1|985.3|984.6|985.8|985.1|985.3|984.6|782
1627048320000|2021-07-23 13:52:00|985.2|984.5|984.7|983.9|985.2|984.7|984.7|983.9|1170
1627048350000|2021-07-23 13:52:30|984.6|983.8|984.3|983.5|984.6|983.8|984.3|983.4|385
1627048360000|2021-07-23 13:52:40|984.4||984.4||984.4||984.4||0
1627048370000|2021-07-23 13:52:50|984.5|983.6|984.2|983.6|984.6|983.7|984.2|983.6|340
1627048380000|2021-07-23 13:53:00|984.1|983.5|983.7|982.8|984.1|983.5|983.7|982.8|387
1627048390000|2021-07-23 13:53:10|983.6|982.7|982.2|981.6|983.6|982.7|982.2|981.5|2695
1627048400000|2021-07-23 13:53:20|982.4|981.7|982.4|981.6|982.7|981.8|982.4|981.6|112
1627048410000|2021-07-23 13:53:30|982.3|981.5|981.8|981|982.3|981.5|981.8|981|0
1627048420000|2021-07-23 13:53:40|981.7||981.5||981.8||981.5||0
1627048430000|2021-07-23 13:53:50|981.4|980.8|981|980.2|981.4|980.8|980.8|980.1|42101
1627048440000|2021-07-23 13:54:00|981.1|980.3|981.7|981.2|982|981.2|981|980.3|7435
1627048450000|2021-07-23 13:54:10|981.9|981|982|981.4|982|981.4|981.7|981|935
1627048460000|2021-07-23 13:54:20||981.3||981.2||981.3||981.2|0
1627048470000|2021-07-23 13:54:30||981.3||981.2||981.3||981.2|0
1627048480000|2021-07-23 13:54:40|981.9||982||982||981.9||0
1627048490000|2021-07-23 13:54:50||981.3||981.3||981.3||981.3|0
1627048500000|2021-07-23 13:55:00|982.2|981.4|982.5|981.5|982.9|981.7|982.2|981.4|747
1627048510000|2021-07-23 13:55:10|982.4||982.3||982.4||982.3||0
1627048520000|2021-07-23 13:55:20|982.2|981.4|982.2|981.2|982.2|981.4|981.8|981.1|0
1627048530000|2021-07-23 13:55:30|982.3|981.4|982.7|981.5|982.7|981.5|982.3|981.4|0
1627048550000|2021-07-23 13:55:50||981.6||981.7||981.7||981.6|0
1627048560000|2021-07-23 13:56:00|982.8||982.8||982.8||982.8||0
1627048570000|2021-07-23 13:56:10|982.7|981.8|983|982.2|983.1|982.2|982.7|981.8|0
1627048580000|2021-07-23 13:56:20|983.1|982.3|983.4|982.6|983.4|982.6|983.1|982.3|0
1627048590000|2021-07-23 13:56:30|983.3|982.4|983.1|982.6|983.3|982.6|983.1|982.4|337
1627048600000|2021-07-23 13:56:40|983|982.4|982.5|981.7|983|982.5|982.5|981.7|2132
1627048610000|2021-07-23 13:56:50|982.6|981.8|982.2|981.4|982.7|981.8|982.2|981.3|0
1627048620000|2021-07-23 13:57:00|982.4|981.8|982.5|981.8|982.6|982|982.2|981.8|452
1627048640000|2021-07-23 13:57:20||981.9||981.9||981.9||981.9|0
1627048650000|2021-07-23 13:57:30|982.7|982|982.8|981.9|982.9|982.1|982.7|981.9|20
1627048660000|2021-07-23 13:57:40|982.7|981.8|982|981.2|982.7|981.9|982|981.1|363
1627048680000|2021-07-23 13:58:00|981.9|981|981.6|980.9|981.9|981|981.6|980.9|978
1627048690000|2021-07-23 13:58:10|981.7|981|981.7|981|981.8|981|981.6|980.9|0
1627048700000|2021-07-23 13:58:20|981.6||981.6||981.6||981.6||0
1627048730000|2021-07-23 13:58:50|981.7||981.7||981.7||981.6||0
1627048740000|2021-07-23 13:59:00|981.8|981.2|981.9|981.2|981.9|981.2|981.8|981.2|0
1627048750000|2021-07-23 13:59:10|981.8|981|981.8|981|981.8|981|981.8|981|0
1627048760000|2021-07-23 13:59:20|981.9|981.1|982.1|981.2|982.1|981.2|981.9|981.1|0
1627048770000|2021-07-23 13:59:30|982|981.1|982|981.1|982|981.1|982|981|0
1627048780000|2021-07-23 13:59:40|981.9|981|981.8|981|981.9|981.1|981.8|981|0
1627048790000|2021-07-23 13:59:50|981.7|980.8|981.4|980.5|981.7|980.8|981.4|980.3|890
1627048800000|2021-07-23 14:00:00|981.2|980.3|981.1|980.2|981.2|980.6|980.6|980|5500
1627048810000|2021-07-23 14:00:10|981||981||981||981||0
1627048820000|2021-07-23 14:00:20|981.1|980.3|981.8|981|981.9|981|981.1|980.3|2889
1627048830000|2021-07-23 14:00:30|981.7|980.9|981.6|980.9|981.7|981|981.6|980.9|64
1627048840000|2021-07-23 14:00:40|981.5|980.8|981.2|980.6|981.5|981|981.2|980.5|1019
1627048850000|2021-07-23 14:00:50|981.1|980.5|980.9|980|981.1|980.5|980.9|980|501
1627048860000|2021-07-23 14:01:00|980.8|980.1|980.8|980|980.8|980.1|980.8|980|0
1627048870000|2021-07-23 14:01:10|980.9|980.1|980.9|980.1|980.9|980.1|980.9|980.1|0
1627048880000|2021-07-23 14:01:20|981|980.2|981.1|980.3|981.1|980.3|981|980.2|0
1627048890000|2021-07-23 14:01:30|981|980.2|980.8|980|981|980.3|980.8|980|301
1627048910000|2021-07-23 14:01:50|980.7|980.1|980.6|980|980.7|980.1|980.6|980|550
1627048920000|2021-07-23 14:02:00|980.7|980.1|980.8|980.2|981|980.3|980.6|980.1|1173
1627048930000|2021-07-23 14:02:10|980.7|980.1|980.7|980.1|980.7|980.1|980.7|980.1|0
1627048950000|2021-07-23 14:02:30|980.6|980|979.4|978.5|980.6|980|979.4|978.4|103906
1627048960000|2021-07-23 14:02:40|979.3|978.7|978.9|978.3|979.3|978.7|978.9|978.3|2435
1627048970000|2021-07-23 14:02:50|978.8|978.2|978.2|977.4|978.8|978.2|978.2|977|8674
1627048980000|2021-07-23 14:03:00|978.3|977.8|978.3|977.5|978.4|977.8|978.1|977.4|8400
1627048990000|2021-07-23 14:03:10|978.2|977.4|978|977|978.2|977.4|978|976.7|344
1627049020000|2021-07-23 14:03:40||977.1||977.1||977.1||977.1|0
1627049030000|2021-07-23 14:03:50||977||977.1||977.1||977|330
1627049040000|2021-07-23 14:04:00|978.1|977.2|979.6|978.8|979.8|978.8|978.1|977.2|2071
1627049050000|2021-07-23 14:04:10|979.7|979|980.5|979.3|980.5|979.3|979.7|979|0
1627049060000|2021-07-23 14:04:20|980.6|979.5|980.9|979.9|981.3|979.9|980.6|979.5|0
1627049070000|2021-07-23 14:04:30|980.8|980|980.6|980|980.8|980|980.6|980|0
1627049080000|2021-07-23 14:04:40|980.7|979.8|980.8|979.8|980.9|979.8|980.7|979.8|214
1627049100000|2021-07-23 14:05:00||979.9||979.9||979.9||979.9|0
1627049110000|2021-07-23 14:05:10|980.7|979.8|979.6|978.7|980.7|979.8|979.6|978.6|2
1627049130000|2021-07-23 14:05:30|979.7|978.6|979.7|978.7|979.8|978.7|979.6|978.5|402
1627049140000|2021-07-23 14:05:40|979.8|978.8|980.6|979.8|981|979.8|979.8|978.8|406
1627049150000|2021-07-23 14:05:50|980.5||980.5||980.5||980.5||0
1627049160000|2021-07-23 14:06:00|980.4|979.6|980.1|979.3|980.4|979.6|980|979.1|362
1627049170000|2021-07-23 14:06:10|980.2|979.4|980.4|979.4|980.4|979.4|980.2|979.4|0
1627049180000|2021-07-23 14:06:20|980.5|979.5|980.8|979.6|981|979.6|980.5|979.5|0
1627049210000|2021-07-23 14:06:50|980.9|979.7|981.2|980.3|981.2|980.3|980.9|979.7|0
1627049220000|2021-07-23 14:07:00|981.3|980.4|981.4|980.6|981.5|980.6|981.3|980.4|0
1627049230000|2021-07-23 14:07:10|981.3|980.4|981|980.3|981.3|980.4|981|980.3|638
1627049240000|2021-07-23 14:07:20|980.9||980.5||980.9||980.5||0
1627049260000|2021-07-23 14:07:40|980.6||980.6||980.6||980.6||100
1627049270000|2021-07-23 14:07:50|980.7|980.1|980.3|979.7|980.7|980.1|980.3|979.6|285
1627049280000|2021-07-23 14:08:00|980.2|979.5|980.1|979.3|980.2|979.5|979.9|979.2|43
1627049300000|2021-07-23 14:08:20|980|979.2|979.8|978.9|980|979.2|979.7|978.8|0
1627049310000|2021-07-23 14:08:30|979.9||980.1||980.3||979.9||0
1627049320000|2021-07-23 14:08:40|980.2|979.1|980.5|979.5|980.6|979.5|980.2|979.1|0
1627049330000|2021-07-23 14:08:50|980.6||980.6||980.6||980.6||0
1627049350000|2021-07-23 14:09:10|980.5|979.4|980.1|979.4|980.5|979.4|980.1|979.4|0
1627049360000|2021-07-23 14:09:20|980.2|979.5|980.2|979.5|980.2|979.5|980.2|979.5|0
1627049380000|2021-07-23 14:09:40|980.4|980.3|980.6|979.6|980.7|980.3|980.3|979.5|3469
1627049390000|2021-07-23 14:09:50|980.5|979.7|981.2|980.3|981.2|980.3|980.5|979.7|565
1627049400000|2021-07-23 14:10:00|981.1||980.9||981.1||980.9||0
1627049410000|2021-07-23 14:10:10|981|980.4|981.7|980.9|981.8|980.9|981|980.4|0
1627049420000|2021-07-23 14:10:20||981||981||981||981|0
1627049430000|2021-07-23 14:10:30|981.8||981.9||982||981.8||0
1627049460000|2021-07-23 14:11:00|982|981.1|982.2|981.2|982.2|981.2|982|981.1|0
1627049490000|2021-07-23 14:11:30|982.1|981.1|981.4|980.9|982.1|981.1|981.4|980.6|2103
1627049500000|2021-07-23 14:11:40|981.5||981.4||981.5||981.4||0
1627049510000|2021-07-23 14:11:50|981.3||981.3||981.3||981.3||0
1627049550000|2021-07-23 14:12:30|981.2|980.7|980.7|980.3|981.2|980.7|980.4|980|1134
1627049560000|2021-07-23 14:12:40|980.8||981||981||980.8||0
1627049570000|2021-07-23 14:12:50|980.9||980.8||980.9||980.8||0
1627049580000|2021-07-23 14:13:00|980.9||980.8||980.9||980.8||30
1627049590000|2021-07-23 14:13:10|980.7|980.1|980.5|979.8|980.7|980.2|980.5|979.8|770
1627049600000|2021-07-23 14:13:20|980.4|979.7|980.5|979.8|980.5|979.8|980.4|979.6|0
1627049610000|2021-07-23 14:13:30|980.4|979.6|980.1|979.3|980.4|979.6|980|979.3|52
1627049620000|2021-07-23 14:13:40|980||980||980||980||0
1627049630000|2021-07-23 14:13:50|980.1|979.4|980.2|979.6|980.2|979.6|980.1|979.4|308
1627049640000|2021-07-23 14:14:00|980.4|979.7|981.1|980|981.1|980|980.4|979.7|1312
1627049650000|2021-07-23 14:14:10|981|979.8|980.8|979.7|981|979.8|980.8|979.7|0
1627049660000|2021-07-23 14:14:20|980.7|979.9|980.8|980.1|980.8|980.1|980.4|979.9|0
1627049670000|2021-07-23 14:14:30|980.9|980.2|981|980.2|981|980.2|980.9|980.2|0
1627049680000|2021-07-23 14:14:40|980.9||981||981||980.8||0
1627049690000|2021-07-23 14:14:50|980.9||980.8||980.9||980.8||0
1627049700000|2021-07-23 14:15:00|980.7|980|980.4|980.2|980.7|980.2|980.4|979.9|489
1627049720000|2021-07-23 14:15:20|980.5|980|980|979.5|981.1|980.1|980|979.5|9042
1627049730000|2021-07-23 14:15:30|979.9|979.3|979.4|978.5|979.9|979.3|979.4|978.4|79
1627049740000|2021-07-23 14:15:40|979.5|978.6|980|978.9|980.1|978.9|979.5|978.6|566
1627049750000|2021-07-23 14:15:50|979.9|979.1|979.8|979.1|979.9|979.2|979.8|979.1|0
1627049770000|2021-07-23 14:16:10|979.9|979.2|980.9|980.1|980.9|980.1|979.9|979.2|1056
1627049780000|2021-07-23 14:16:20|981||981.1||981.2||981||0
1627049820000|2021-07-23 14:17:00|981|979.2|980.1|979.6|981|979.6|979.8|978.9|24155
1627049830000|2021-07-23 14:17:10|980.2||980.2||980.2||980.2||0
1627049880000|2021-07-23 14:18:00|980.1|979.4|979.5|979|980.1|979.4|979.3|979|844
1627049890000|2021-07-23 14:18:10|979.4|978.8|978.7|978.2|979.4|978.8|978.7|977.9|1871
1627049900000|2021-07-23 14:18:20|978.6|977.9|977.8|976.9|978.6|977.9|977.7|976.6|274
1627049910000|2021-07-23 14:18:30|977.7|976.8|977.5|976.6|977.7|976.8|977.5|976.5|0
1627049920000|2021-07-23 14:18:40|977.6|976.7|977.6|976.8|977.6|976.8|977.6|976.7|0
1627049940000|2021-07-23 14:19:00|977.7|976.9|977.9|977.2|977.9|977.2|977.6|976.9|2968
1627049950000|2021-07-23 14:19:10|978|977.3|978|977.5|978|977.5|978|977.3|1318
1627049960000|2021-07-23 14:19:20|978.1|977.6|978.3|977.7|978.3|977.7|978.1|977.6|803
1627049980000|2021-07-23 14:19:40|978.4|977.8|978.6|978|978.7|978|978.4|977.8|2348
1627050000000|2021-07-23 14:20:00|978.5|977.7|978|977.6|978.5|977.7|978|977.6|83
1627050010000|2021-07-23 14:20:10|977.9|977.3|977.6|977|977.9|977.3|977.5|977|1086
1627050020000|2021-07-23 14:20:20|977.7|977.1|978.1|977.1|978.3|977.1|977.7|977.1|0
1627050030000|2021-07-23 14:20:30|978.2|977.2|978.4|977.3|978.5|977.3|978.2|977.2|0
1627050060000|2021-07-23 14:21:00|978.5||978.5||978.5||978.5||0
1627050070000|2021-07-23 14:21:10|978.4||978.4||978.4||978.4||0
1627050080000|2021-07-23 14:21:20|978.3||978.1||978.3||978.1||0
1627050110000|2021-07-23 14:21:50|978.2||978.2||978.2||978.2||0
1627050120000|2021-07-23 14:22:00|978.3|977.4|978.7|977.8|978.7|977.8|978.3|977.4|753
1627050130000|2021-07-23 14:22:10|978.8||978.8||978.8||978.8||0
1627050140000|2021-07-23 14:22:20|978.9|977.9|979.1|978.3|979.1|978.3|978.8|977.9|500
1627050150000|2021-07-23 14:22:30|979.3|978.4|979.4|978.5|979.5|978.5|979.3|978.4|5000
1627050160000|2021-07-23 14:22:40|979.5||979.4||979.5||979.4||0
1627050170000|2021-07-23 14:22:50|979.5||979.6||979.7||979.5||0
1627050180000|2021-07-23 14:23:00|979.7|978.6|980|979.2|980|979.2|979.7|978.6|0
1627050190000|2021-07-23 14:23:10|979.9||980||980.1||979.9||0
1627050210000|2021-07-23 14:23:30|980.1|979.3|980.2|979.3|980.2|979.3|980.1|979.3|0
1627050220000|2021-07-23 14:23:40|980.3|979.4|980.8|979.8|980.8|979.8|980.3|979.4|826
1627050230000|2021-07-23 14:23:50|980.9|979.9|981|980.2|981|980.2|980.9|979.9|0
1627050240000|2021-07-23 14:24:00|981.1||981.1||981.1||981.1||0
1627050250000|2021-07-23 14:24:10|981|980.3|980.3|980|981|980.3|980.2|979.9|968
1627050260000|2021-07-23 14:24:20|980.4||980.5||980.5||980.3||0
1627050270000|2021-07-23 14:24:30|980.6||980.6||980.6||980.6||0
1627050290000|2021-07-23 14:24:50|980.3|979.9|980.3|979.5|980.3|979.9|980|979.5|596
1627050300000|2021-07-23 14:25:00|980.2|979.8|979.9|978.9|980.2|979.8|979.9|978.8|53
1627050310000|2021-07-23 14:25:10|980||980||980.1||980||0
1627050340000|2021-07-23 14:25:40|980.1|979|980.2|979.1|980.3|979.1|980.1|979|0
1627050350000|2021-07-23 14:25:50|980.3||980.3||980.3||980.3||0
1627050360000|2021-07-23 14:26:00|980.2|979.2|980.3|979.3|980.3|979.3|980.2|979.2|0
1627050370000|2021-07-23 14:26:10||979.4||979.5||979.5||979.4|0
1627050380000|2021-07-23 14:26:20|980.4|979.6|980.7|980.1|980.7|980.1|980.4|979.6|1189
1627050390000|2021-07-23 14:26:30|980.8|980.2|981.6|980.5|981.6|980.5|980.8|980.2|708
1627050410000|2021-07-23 14:26:50|981.7|980.7|981.7|980.8|981.7|980.8|981.7|980.7|0
1627050420000|2021-07-23 14:27:00|981.8|980.9|982.3|981.2|982.5|981.2|981.8|980.9|0
1627050430000|2021-07-23 14:27:10|982.4|981.3|982.8|981.6|982.8|981.6|982.4|981.3|0
1627050440000|2021-07-23 14:27:20|982.9|981.7|983.3|982.2|983.4|982.2|982.9|981.7|0
1627050450000|2021-07-23 14:27:30|983.4|982.5|983.6|982.6|983.9|982.6|983.4|982.5|0
1627050460000|2021-07-23 14:27:40|983.5||983.5||983.5||983.5||0
1627050470000|2021-07-23 14:27:50|983.6|982.7|983.8|983|984|983|983.6|982.7|0
1627050480000|2021-07-23 14:28:00|983.9|983.2|984.1|983.2|984.2|983.2|983.9|983.2|7
1627050490000|2021-07-23 14:28:10|984.2|983.3|984.6|983.8|985.3|984.2|984.2|983.3|1240
1627050500000|2021-07-23 14:28:20||983.9||984||984||983.9|0
1627050510000|2021-07-23 14:28:30||984.3||984.4||984.4||984.3|0
1627050520000|2021-07-23 14:28:40|984.8|984.5|985.3|984.4|985.4|984.5|984.8|984.4|318
1627050530000|2021-07-23 14:28:50|985.2|984.3|984.7|983.9|985.2|984.3|984.7|983.9|658
1627050550000|2021-07-23 14:29:10|984.8|984|985|984|985.1|984|984.8|984|0
1627050560000|2021-07-23 14:29:20|984.9|983.9|984.1|983.3|984.9|983.9|984.1|983.2|721
1627050570000|2021-07-23 14:29:30|984.2||984.3||984.3||984.2||0
1627050580000|2021-07-23 14:29:40|984.4||984.4||984.4||984.3||0
1627050600000|2021-07-23 14:30:00|984.5|983.4|984.7|983.5|984.7|983.5|984.5|983.4|0
1627050610000|2021-07-23 14:30:10|984.6|983.6|984.2|983|984.6|983.7|984.2|983|264
1627050620000|2021-07-23 14:30:20|984.1|983.1|983.6|982.5|984.1|983.1|983.6|982.4|471
1627050640000|2021-07-23 14:30:40|983.7||983.8||983.8||983.7||0
1627050650000|2021-07-23 14:30:50||982.8||982.8||982.8||982.8|0
1627050660000|2021-07-23 14:31:00|983.7|982.5|983.2|982.4|983.7|982.5|983.2|982|422
1627050670000|2021-07-23 14:31:10|983.3||983.3||983.3||983.2||0
1627050680000|2021-07-23 14:31:20|983.4|982.5|984|982.9|984|982.9|983.3|982.5|0
1627050690000|2021-07-23 14:31:30|984.1|983|984.2|983.1|984.3|983.1|984.1|983|0
1627050700000|2021-07-23 14:31:40|984.3||984.2||984.3||984.1||0
1627050730000|2021-07-23 14:32:10|984.1|983|983.8|982.9|984.1|983|983.6|982.5|0
1627050810000|2021-07-23 14:33:30|983.9||983.9||984||983.9||0
1627050820000|2021-07-23 14:33:40|983.8||983.6||983.8||983.6||0
1627050830000|2021-07-23 14:33:50|983.7|983.1|983.9|983.1|983.9|983.1|983.7|982.9|3
1627050860000|2021-07-23 14:34:20|984|983.2|984.3|983.6|984.3|983.6|983.9|983.2|1437
1627050870000|2021-07-23 14:34:30|984.4|983.7|984.1|983.3|984.5|983.7|983.3|982.9|18250
1627050890000|2021-07-23 14:34:50|984|983.9|984.1|983.5|984.2|983.9|984|983.5|383
1627050910000|2021-07-23 14:35:10|984.2||984.4||984.4||984.2||0
1627050930000|2021-07-23 14:35:30|984.5|983.6|984.5|983.6|984.7|983.6|984.5|983.6|0
1627050960000|2021-07-23 14:36:00|984.4|983.5|984.1|983.5|984.4|983.5|984.1|983.5|0
1627050980000|2021-07-23 14:36:20|984|983.3|983.9|983.4|984|983.4|983.9|983.3|578
1627050990000|2021-07-23 14:36:30|983.8|983.3|983.7|983.3|983.8|983.3|983.7|983.3|1
1627051000000|2021-07-23 14:36:40|983.8||983.9||983.9||983.8||0
1627051040000|2021-07-23 14:37:20|983.8|983.2|983|982.6|983.8|983.2|983|982.2|3616
1627051050000|2021-07-23 14:37:30|983.1||983.2||983.2||983.1||0
1627051060000|2021-07-23 14:37:40|983.3|982.7|983.3|982.7|983.3|982.7|983.3|982.7|1004
1627051070000|2021-07-23 14:37:50|983.4|982.9|983.4|983|983.4|983|983.4|982.9|0
1627051080000|2021-07-23 14:38:00|983.5||983.4||983.5||983.4||0
1627051090000|2021-07-23 14:38:10|983.3|982.7|983.2|982.6|983.3|982.9|983.2|982.3|14
1627051100000|2021-07-23 14:38:20|983.1|982.3|982.8|982.3|983.1|982.3|982.8|982.3|1
1627051110000|2021-07-23 14:38:30|982.7|982|982.6|981.9|982.7|982|982.6|981.7|266
1627051130000|2021-07-23 14:38:50|982.7|982|982.4|981.9|982.8|982.1|982.4|981.9|911
1627051140000|2021-07-23 14:39:00|982.3|981.7|982.2|981.5|982.3|981.7|982.2|981.5|258
1627051170000|2021-07-23 14:39:30|982.1|981.6|982.1|981.6|982.1|981.6|982.1|981.6|0
1627051200000|2021-07-23 14:40:00|982|981.5|981.7|981|982|981.6|981.7|980.9|1137
1627051210000|2021-07-23 14:40:10|981.8|981.1|982.3|981.9|982.3|981.9|981.8|981.1|5387
1627051220000|2021-07-23 14:40:20|982.4|982|982.8|982.1|982.8|982.1|982.4|981.9|46
1627051230000|2021-07-23 14:40:30|982.9||982.9||982.9||982.9||0
1627051250000|2021-07-23 14:40:50||982.2||982.3||982.3||982.2|0
1627051270000|2021-07-23 14:41:10||982.2||982.4||982.4||982|0
1627051290000|2021-07-23 14:41:30|983|982.5|982.9|982.5|983.2|982.5|982.9|982.5|328
1627051300000|2021-07-23 14:41:40|983|982.6|983.3|982.7|983.3|982.7|983|982.6|3
1627051320000|2021-07-23 14:42:00||982.8||982.8||982.8||982.8|0
1627051350000|2021-07-23 14:42:30|983.2|982.6|983.3|982.6|983.3|982.6|983|982.5|859
1627051390000|2021-07-23 14:43:10|983.2|982.5|983.1|982.5|983.2|982.5|983.1|982.5|0
1627051400000|2021-07-23 14:43:20|983|982.4|982.5|982.1|983|982.4|982.5|982.1|331
1627051410000|2021-07-23 14:43:30|982.6|982.2|982.5|982|982.7|982.2|982.4|981.8|2898
1627051420000|2021-07-23 14:43:40|982.6||982.4||982.6||982.4||0
1627051460000|2021-07-23 14:44:20|982.3|981.8|982.4|981.8|982.5|981.9|982.2|981.5|289
1627051480000|2021-07-23 14:44:40|982.3||982.4||982.4||982.3||0
1627051500000|2021-07-23 14:45:00||981.9||981.9||981.9||981.9|0
1627051510000|2021-07-23 14:45:10|||||||||230
1627051530000|2021-07-23 14:45:30||982||982||982||982|0
1627051560000|2021-07-23 14:46:00|982.3|981.9|982|981.8|982.3|981.9|982|981.8|635
1627051590000|2021-07-23 14:46:30|981.9|981.5|982|981.6|982|981.6|981.9|981.3|341
1627051610000|2021-07-23 14:46:50|981.9|981.5|981.8|981.3|981.9|981.5|981.8|981.2|264
1627051620000|2021-07-23 14:47:00||981.2||981.2||981.2||981.2|0
1627051640000|2021-07-23 14:47:20|981.7|981|981.4|980.8|981.7|981|981.4|980.7|127
1627051680000|2021-07-23 14:48:00|981.3||981.3||981.3||981.3||0
1627051690000|2021-07-23 14:48:10|981.2|980.5|980.8|980|981.2|980.5|980.8|979.7|14
1627051710000|2021-07-23 14:48:30|980.7|979.7|980.5|979.8|980.7|979.8|980.5|979.7|0
1627051730000|2021-07-23 14:48:50|980.4|979.7|980.1|979.6|980.4|979.7|980.1|979.6|0
1627051750000|2021-07-23 14:49:10|980.2|979.7|980.3|979.8|980.3|980.1|980.2|979.7|556
1627051760000|2021-07-23 14:49:20||979.9||979.7||979.9||979.7|0
1627051780000|2021-07-23 14:49:40||979.8||979.8||979.8||979.8|0
1627051790000|2021-07-23 14:49:50|980.5|979.9|981.1|980.4|981.1|980.4|980.5|979.9|191
1627051800000|2021-07-23 14:50:00|981|980.5|981|980.5|981|980.5|981|980.5|0
1627051810000|2021-07-23 14:50:10|981.1|980.6|981.2|980.6|981.2|980.6|981.1|980.6|0
1627051830000|2021-07-23 14:50:30|981.1|980.7|981.9|981.3|982.1|981.3|981.1|980.7|677
1627051840000|2021-07-23 14:50:40|||||||||168
1627051860000|2021-07-23 14:51:00|982|981.4|982.1|981.4|982.3|981.4|982|981.4|0
1627051870000|2021-07-23 14:51:10|982||981.9||982||981.9||0
1627051880000|2021-07-23 14:51:20|981.8|981.3|981.5|981.2|981.8|981.3|981.5|981.2|882
1627051890000|2021-07-23 14:51:30|981.4|981|981.3|980.9|981.5|981|981.2|980.9|347
1627051920000|2021-07-23 14:52:00|981.2|980.7|981.1|980.4|981.2|980.7|981.1|980.3|561
1627051930000|2021-07-23 14:52:10|981|980.3|980.8|980|981|980.3|980.8|979.9|0
1627051940000|2021-07-23 14:52:20|980.7|979.9|980.2|979.3|980.7|979.9|980.2|979.2|0
1627051960000|2021-07-23 14:52:40||979.4||979.5||979.5||979.4|0
1627051970000|2021-07-23 14:52:50|980.1|979.4|979.9|979.2|980.1|979.4|979.8|979.1|0
1627051980000|2021-07-23 14:53:00|979.8|979.6|979.7|979.1|979.8|979.6|979.7|979|261
1627051990000|2021-07-23 14:53:10||979||979.1||979.1||979|0
1627052000000|2021-07-23 14:53:20|979.8|979.2|979.8|979.2|979.8|979.3|979.8|979.2|0
1627052030000|2021-07-23 14:53:50|979.7||979.7||979.7||979.7||0
1627052060000|2021-07-23 14:54:20|979.6|978.7|979.9|979.2|979.9|979.3|979.5|978.7|4798
1627052070000|2021-07-23 14:54:30|979.7||979.7||979.7||979.7||0
1627052090000|2021-07-23 14:54:50|979.6|979.1|979.3|978.6|979.6|979.1|979.3|978.3|723
1627052100000|2021-07-23 14:55:00|979.2|978.7|979.2|978.5|979.2|978.7|979.2|978.5|0
1627052120000|2021-07-23 14:55:20|979.3|978.6|979.6|979|979.6|979|979.3|978.6|0
1627052130000|2021-07-23 14:55:30|979.7|979.1|979.8|979.3|979.8|979.3|979.6|979.1|20
1627052170000|2021-07-23 14:56:10|979.5||979.5||979.5||979.4||139
1627052190000|2021-07-23 14:56:30|||||||||27
1627052210000|2021-07-23 14:56:50|979.4|979.4|979.5|978.8|979.5|979.4|979.1|978.6|834
1627052220000|2021-07-23 14:57:00||978.9||978.8||978.9||978.8|0
1627052240000|2021-07-23 14:57:20||978.9||978.9||978.9||978.9|0
1627052250000|2021-07-23 14:57:30|979.4|978.8|979.4|978.7|979.4|978.8|979.4|978.7|0
1627052270000|2021-07-23 14:57:50|979.5|978.8|979.5|978.8|979.5|978.8|979.5|978.8|0
1627052280000|2021-07-23 14:58:00|979.4|978.7|979.4|978.4|979.4|978.7|979.4|978.4|0
1627052290000|2021-07-23 14:58:10||978.5||978.5||978.5||978.5|0
1627052310000|2021-07-23 14:58:30|979.5|978.7|979.5|979|979.5|979|979.5|978.7|0
1627052320000|2021-07-23 14:58:40||979.1||978.9||979.4||978.9|493
1627052330000|2021-07-23 14:58:50|979.4||979.4||979.4||979.4||0
1627052370000|2021-07-23 14:59:30|979.5|979|979.4|978.9|979.5|979|979.4|978.9|1085
1627052380000|2021-07-23 14:59:40|979.3|979|979.4|979|979.4|979|979.3|979|150
1627052400000|2021-07-23 15:00:00|979.5|979.1|979.5|979.3|979.5|979.4|979.5|979.1|737
1627052410000|2021-07-23 15:00:10|979.6|979.2|979.9|979.4|980|979.4|979.6|979.2|805
1627052420000|2021-07-23 15:00:20|979.8|979.2|979.5|979.2|979.8|979.2|979.5|979.2|86
1627052430000|2021-07-23 15:00:30|979.6|979.3|979.6|979.3|979.6|979.3|979.6|979.3|0
1627052440000|2021-07-23 15:00:40|979.7|979.2|979.7|979.3|979.7|979.3|979.7|979.2|0
1627052450000|2021-07-23 15:00:50|979.8|979.4|980.1|979.7|980.1|979.8|979.8|979.4|470
1627052460000|2021-07-23 15:01:00|980.2|979.8|980.3|979.8|980.3|979.8|980.2|979.8|0
1627052480000|2021-07-23 15:01:20|980.2|979.6|979.8|979.4|980.2|979.6|979.8|979.4|1203
1627052490000|2021-07-23 15:01:30|979.9||979.9||979.9||979.9||0
1627052520000|2021-07-23 15:02:00|980|979.5|980.3|979.8|980.4|979.8|980|979.5|173
1627052540000|2021-07-23 15:02:20|980.2|979.7|979.9|979.3|980.2|979.7|979.9|979.2|758
1627052590000|2021-07-23 15:03:10|979.7|979.2|979|978.5|979.7|979.2|979|978.2|4531
1627052600000|2021-07-23 15:03:20|979.1|978.6|979.4|978.7|979.4|978.7|979.1|978.6|0
1627052610000|2021-07-23 15:03:30|979.3||979.2||979.3||979.2||0
1627052620000|2021-07-23 15:03:40||978.8||978.8||978.8||978.8|0
1627052630000|2021-07-23 15:03:50|979.3|978.9|979.8|979.3|979.9|979.3|979.3|978.9|91
1627052650000|2021-07-23 15:04:10|979.7|979.2|979.1|978.4|979.7|979.2|979.1|978.3|881
1627052660000|2021-07-23 15:04:20|979|978.2|979|978.2|979|978.2|979|978.1|0
1627052670000|2021-07-23 15:04:30|978.9|978.1|978.8|977.9|978.9|978.1|978.8|977.7|0
1627052690000|2021-07-23 15:04:50|978.7|977.7|978.5|977.8|978.7|977.8|978.5|977.6|0
1627052700000|2021-07-23 15:05:00|978.6|978|978.6|977.9|978.6|978|978.6|977.8|60
1627052720000|2021-07-23 15:05:20||978||978||978.1||978|250
1627052730000|2021-07-23 15:05:30|978.7|978.1|979|978.3|979.1|978.8|978.7|978.1|453
1627052740000|2021-07-23 15:05:40|979.1|978.4|979.3|978.6|979.4|978.6|979.1|978.4|0
1627052750000|2021-07-23 15:05:50||978.5||978.6||978.6||978.5|0
1627052810000|2021-07-23 15:06:50|979.2||979.4||979.4||979.1||0
1627052820000|2021-07-23 15:07:00|979.3||979.3||979.3||979.2||0
1627052840000|2021-07-23 15:07:20|979.2||979.2||979.2||979.2||0
1627052850000|2021-07-23 15:07:30|979||979||979||979||0
1627052880000|2021-07-23 15:08:00|979.2|978.7|979.6|979.2|979.6|979.2|979.2|978.6|921
1627052890000|2021-07-23 15:08:10|979.7||979.7||979.9||979.7||0
1627052910000|2021-07-23 15:08:30|979.6|978.9|979.4|978.7|979.6|978.9|979.4|978.6|1253
1627052960000|2021-07-23 15:09:20|979.3|978.6|979|978.1|979.3|978.6|979|978|79
1627052970000|2021-07-23 15:09:30|978.9||978.9||978.9||978.9||0
1627052980000|2021-07-23 15:09:40|||||||||20
1627052990000|2021-07-23 15:09:50|979||979.1||979.1||979||0
1627053000000|2021-07-23 15:10:00|978.8|978.2|978.8|978.3|978.8|978.3|978.8|978.2|0
1627053010000|2021-07-23 15:10:10|978.7|978.1|978.4|977.8|978.7|978.1|978|977.5|3575
1627053020000|2021-07-23 15:10:20||977.9||978||978||977.9|0
1627053030000|2021-07-23 15:10:30|978.5|978.1|978.9|978.1|979|978.1|978.5|978.1|0
1627053050000|2021-07-23 15:10:50||978.2||978.2||978.2||978.2|0
1627053060000|2021-07-23 15:11:00|978.8||978.7||978.8||978.7||0
1627053080000|2021-07-23 15:11:20|978.6|978|978.4|977.9|978.6|978|978.4|977.8|692
1627053090000|2021-07-23 15:11:30|978.5|978|978.7|978|978.7|978|978.5|978|0
1627053110000|2021-07-23 15:11:50|978.8|978.1|978.9|978.2|978.9|978.2|978.8|978.1|540
1627053120000|2021-07-23 15:12:00|979|978.3|978.8|978.3|979.1|978.4|978.7|978.3|1200
1627053130000|2021-07-23 15:12:10|978.9||978.9||978.9||978.9||0
1627053140000|2021-07-23 15:12:20|978.8||978.7||979.1||978.6||0
1627053150000|2021-07-23 15:12:30|978.8|978.4|979.2|978.5|979.2|978.5|978.8|978.4|1000
1627053160000|2021-07-23 15:12:40|979.1|978.4|979|978.4|979.1|978.4|979|978.3|0
1627053170000|2021-07-23 15:12:50|979.1|978.5|979.3|978.5|979.3|978.5|979.1|978.5|0
1627053180000|2021-07-23 15:13:00|979.2|978.4|979|978.7|979.2|978.7|979|978.4|0
1627053190000|2021-07-23 15:13:10|979.1|978.8|979.2|978.8|979.3|978.8|979.1|978.8|0
1627053200000|2021-07-23 15:13:20|979.1|978.9|979|978.8|979.1|978.9|979|978.8|276
1627053210000|2021-07-23 15:13:30|979.1|978.7|979.2|978.7|979.2|978.9|979.1|978.7|1
1627053220000|2021-07-23 15:13:40|979.3|979|979.1|978.7|979.3|979|979|978.7|2000
1627053230000|2021-07-23 15:13:50|979|978.4|978.4|977.8|979|978.4|978.4|977.7|427
1627053240000|2021-07-23 15:14:00|978.5|977.9|978.5|977.9|978.5|977.9|978.5|977.9|0
1627053250000|2021-07-23 15:14:10||978||978.1||978.1||978|0
1627053260000|2021-07-23 15:14:20||978||978||978||977.9|0
1627053280000|2021-07-23 15:14:40|978.6||978.4||978.6||978.4||0
1627053290000|2021-07-23 15:14:50|978|977.9|978|977.4|978|977.9|977.7|977.1|1549
1627053300000|2021-07-23 15:15:00|978.1|977.5|978.2|977.5|978.2|977.5|978.1|977.5|0
1627053310000|2021-07-23 15:15:10|978.3|977.6|978.4|977.8|978.5|977.8|978.1|977.6|184
1627053320000|2021-07-23 15:15:20|978.5||978.6||978.6||978.5||0
1627053330000|2021-07-23 15:15:30|978.7|977.9|978.8|978|978.8|978|978.7|977.9|0
1627053340000|2021-07-23 15:15:40|978.7|978.1|978.7|978|978.7|978.1|978.6|978|0
1627053350000|2021-07-23 15:15:50|978.6|977.7|978.8|978.2|978.8|978.3|978|977.4|5699
1627053360000|2021-07-23 15:16:00|978.7|978.1|978.2|977.7|978.7|978.1|978.2|977.6|507
1627053380000|2021-07-23 15:16:20|978.1|977.6|978.1|977.5|978.1|977.6|978.1|977.4|0
1627053390000|2021-07-23 15:16:30|978.2|977.6|978.6|978.1|978.6|978.1|978.2|977.6|682
1627053400000|2021-07-23 15:16:40||978.2||978.2||978.2||978.2|0
1627053410000|2021-07-23 15:16:50|978.7|978.3|978.8|978.3|978.8|978.3|978.7|978.3|167
1627053420000|2021-07-23 15:17:00|978.7|978.2|978.6|978.1|978.7|978.2|978.6|978|1800
1627053440000|2021-07-23 15:17:20|978.7|978.2|978.8|978.4|978.8|978.4|978.7|978.2|167
1627053450000|2021-07-23 15:17:30|978.9|978.5|979|978.5|979|978.6|978.9|978.4|670
1627053470000|2021-07-23 15:17:50|979.3|978.6|979.5|979.1|979.6|979.1|979.3|978.6|3702
1627053480000|2021-07-23 15:18:00|979.4|978.9|978.8|978.4|979.4|978.9|978.8|978.2|1650
1627053490000|2021-07-23 15:18:10||978.3||978.2||978.3||978.2|0
1627053510000|2021-07-23 15:18:30||978.4||978.4||978.4||978.4|0
1627053520000|2021-07-23 15:18:40|978.7|978.2|978.7|978.1|978.7|978.2|978.7|978|1
1627053540000|2021-07-23 15:19:00|978.6|978|978.9|978.3|978.9|978.3|978.6|978|534
1627053560000|2021-07-23 15:19:20|978.8|978.2|978.7|978.1|978.8|978.4|978.7|978.1|939
1627053570000|2021-07-23 15:19:30|978.6|978|978.6|978|978.6|978|978.6|978|0
1627053590000|2021-07-23 15:19:50|978.5||978.4||978.5||978.4||0
1627053610000|2021-07-23 15:20:10||978.1||978.1||978.1||978.1|0
1627053620000|2021-07-23 15:20:20||978||978||978||978|0
1627053650000|2021-07-23 15:20:50|978.3|977.8|978.3|977.8|978.3|977.8|978.3|977.7|298
1627053660000|2021-07-23 15:21:00|||||||||11
1627053680000|2021-07-23 15:21:20|978.4|977.9|978.6|978.2|978.6|978.2|978.4|977.9|508
1627053690000|2021-07-23 15:21:30|978.7|978.3|978.8|978.5|978.8|978.5|978.7|978.3|200
1627053700000|2021-07-23 15:21:40|||||||||100
1627053710000|2021-07-23 15:21:50|978.7|978.4|978.9|978.4|978.9|978.5|978.7|978.3|1236
1627053740000|2021-07-23 15:22:20|||||||||227
1627053750000|2021-07-23 15:22:30|978.8||978.8||978.8||978.8||0
1627053780000|2021-07-23 15:23:00|978.7|978.3|978.5|978.1|978.7|978.3|978.3|977.8|2683
1627053790000|2021-07-23 15:23:10|978.4||978.4||978.4||978.4||0
1627053800000|2021-07-23 15:23:20|978.3|977.9|978.3|977.8|978.3|977.9|978.3|977.8|687
1627053810000|2021-07-23 15:23:30|978.4|977.7|978.9|978.5|978.9|978.5|978.4|977.7|11572
1627053820000|2021-07-23 15:23:40|979|978.6|978.7|978.4|979.1|978.7|978.4|978.3|3278
1627053850000|2021-07-23 15:24:10|978.8|978.5|978.9|978.5|978.9|978.5|978.8|978.5|167
1627053860000|2021-07-23 15:24:20|979|978.9|978.6|978.4|979|978.9|978.6|978.2|11510
1627053880000|2021-07-23 15:24:40|978.7|978.5|978.9|978.5|978.9|978.7|978.7|978.5|423
1627053890000|2021-07-23 15:24:50|978.8||978.8||978.8||978.8||0
1627053900000|2021-07-23 15:25:00|978.9||978.8||978.9||978.8||0
1627053910000|2021-07-23 15:25:10|978.9|978.4|979|978.6|979|978.9|978.8|978.4|2073
1627053920000|2021-07-23 15:25:20||978.7||978.8||978.8||978.7|0
1627053930000|2021-07-23 15:25:30|979.2|978.9|978.7|978.3|979.4|978.9|978.7|978.3|4484
1627053940000|2021-07-23 15:25:40|978.6|978.2|977.6|976.9|978.7|978.3|977.4|976.8|8561
1627053950000|2021-07-23 15:25:50|977.5|977|977.8|977.3|977.8|977.3|977.5|977|753
1627053960000|2021-07-23 15:26:00|977.9|977.4|978.1|977.6|978.1|977.6|977.7|977.4|373
1627053970000|2021-07-23 15:26:10|978.2|977.7|978.4|978|978.5|978|978.1|977.7|3000
1627054000000|2021-07-23 15:26:40|978.5||978.5||978.5||978.5||0
1627054010000|2021-07-23 15:26:50|978.4||978.4||978.4||978.4||0
1627054030000|2021-07-23 15:27:10|978.5|978.1|978.7|978.3|978.7|978.4|978.5|978.1|221
1627054040000|2021-07-23 15:27:20|978.6||978.6||978.6||978.6||0
1627054050000|2021-07-23 15:27:30|978.5|978.2|978.2|977.8|978.5|978.2|978.2|977.6|560
1627054060000|2021-07-23 15:27:40|978.3|977.9|978.3|977.9|978.3|977.9|978.3|977.8|0
1627054070000|2021-07-23 15:27:50|978.4|977.8|978.3|977.8|978.4|977.8|978.3|977.8|0
1627054080000|2021-07-23 15:28:00|978.5||978.4||978.5||978.4||2426
1627054090000|2021-07-23 15:28:10|||||||||100
1627054100000|2021-07-23 15:28:20||977.7||977.8||977.8||977.7|0
1627054110000|2021-07-23 15:28:30|978.5|977.9|978.5|978|978.5|978|978.5|977.9|0
1627054120000|2021-07-23 15:28:40|978.6|978.2|978.7|978.3|978.7|978.3|978.6|978.2|1371
1627054130000|2021-07-23 15:28:50|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|1175
1627054140000|2021-07-23 15:29:00|978.9|978.5|979|978.4|979|978.6|978.9|978.4|440
1627054150000|2021-07-23 15:29:10|979.1|978.5|979.3|979|979.5|979|979.1|978.5|400
1627054160000|2021-07-23 15:29:20|979.2|978.7|978.9|978.3|979.2|978.7|978.4|978.3|2809
1627054170000|2021-07-23 15:29:30||978.4||978.4||978.4||978.4|0
1627054180000|2021-07-23 15:29:40|978.4|978.5|978.8|978.3|978.9|978.5|978.4|978.3|1000
1627054190000|2021-07-23 15:29:50||978.1||978.3||978.3||978.1|0
